MOEX IT (MOEXIT)

MOEXIT
🏛️ Russische Föderation →
2,100.68
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 2,352.72 2,352.72 2,352.72 2,352.72 207,463.2K
10:01 2,352.72 2,352.72 2,314.84 2,314.84 185,916.6K
10:02 2,314.27 2,314.51 2,314.10 2,314.10 105,486.8K
10:03 2,312.70 2,312.70 2,308.66 2,310.35 98,830.6K
10:04 2,311.02 2,317.44 2,311.02 2,316.98 98,957.4K
10:05 2,317.61 2,324.53 2,317.61 2,324.53 112,465.0K
10:06 2,323.00 2,329.19 2,323.00 2,329.19 114,437.9K
10:07 2,330.30 2,331.11 2,327.76 2,327.76 102,254.0K
10:08 2,328.16 2,328.16 2,326.81 2,328.10 112,945.3K
10:09 2,327.98 2,331.46 2,327.98 2,331.46 83,605.8K
10:10 2,330.84 2,330.84 2,328.54 2,328.54 100,374.3K
10:11 2,327.68 2,327.68 2,324.88 2,324.88 42,731.6K
10:12 2,322.57 2,324.60 2,322.41 2,322.41 34,514.7K
10:13 2,321.30 2,323.88 2,321.22 2,323.88 23,020.2K
10:14 2,323.15 2,323.61 2,322.81 2,322.87 9,095.6K
10:15 2,323.26 2,324.88 2,323.26 2,324.41 8,401.5K
10:16 2,324.49 2,328.37 2,324.49 2,328.37 72,563.0K
10:17 2,327.91 2,329.93 2,327.48 2,329.66 39,844.2K
10:18 2,330.36 2,331.43 2,330.36 2,331.43 28,997.5K
10:19 2,331.78 2,331.78 2,327.34 2,327.34 28,867.6K
10:20 2,328.15 2,329.35 2,328.13 2,328.65 26,456.9K
10:21 2,329.23 2,329.23 2,325.98 2,325.98 36,952.5K
10:22 2,326.17 2,326.48 2,324.02 2,324.02 29,067.5K
10:23 2,324.06 2,324.41 2,323.42 2,323.42 24,555.7K
10:24 2,323.34 2,324.62 2,323.34 2,324.15 20,954.3K
10:25 2,323.75 2,323.75 2,321.70 2,321.70 27,148.7K
10:26 2,320.60 2,321.52 2,320.60 2,321.52 12,989.8K
10:27 2,323.41 2,324.37 2,321.79 2,321.79 18,788.3K
10:28 2,322.32 2,322.32 2,321.60 2,321.99 12,574.9K
10:29 2,321.72 2,322.04 2,319.80 2,319.80 13,210.8K
10:30 2,319.25 2,319.25 2,317.77 2,318.42 22,712.8K
10:31 2,319.04 2,319.04 2,317.50 2,317.50 31,547.1K
10:32 2,317.17 2,319.29 2,317.17 2,319.29 10,943.2K
10:33 2,320.60 2,322.42 2,320.60 2,322.42 20,608.7K
10:34 2,322.00 2,322.19 2,321.05 2,322.19 25,240.8K
10:35 2,320.76 2,320.76 2,320.28 2,320.28 6,456.6K
10:36 2,320.62 2,321.90 2,320.52 2,320.52 8,557.3K
10:37 2,319.75 2,319.77 2,319.54 2,319.77 17,390.9K
10:38 2,320.08 2,320.08 2,319.09 2,319.09 6,473.6K
10:39 2,319.05 2,319.05 2,317.97 2,318.26 18,080.3K
10:40 2,318.27 2,318.27 2,317.99 2,318.18 5,987.8K
10:41 2,318.24 2,318.24 2,316.67 2,316.67 53,434.6K
10:42 2,317.88 2,317.88 2,316.24 2,316.24 71,462.9K
10:43 2,317.34 2,318.40 2,317.34 2,318.40 58,146.2K
10:44 2,317.74 2,317.74 2,316.55 2,316.70 35,590.8K
10:45 2,317.34 2,317.34 2,316.92 2,317.19 68,031.0K
10:46 2,316.70 2,320.34 2,316.70 2,320.34 42,802.8K
10:47 2,321.07 2,321.07 2,319.59 2,319.59 42,496.8K
10:48 2,317.96 2,317.96 2,317.46 2,317.46 27,421.6K
10:49 2,317.84 2,317.89 2,317.48 2,317.62 27,697.9K
10:50 2,316.90 2,318.83 2,316.90 2,318.83 35,550.9K
10:51 2,319.69 2,323.38 2,319.69 2,322.57 68,920.6K
10:52 2,321.19 2,322.83 2,320.47 2,321.27 51,746.0K
10:53 2,321.32 2,321.32 2,320.40 2,320.40 40,187.2K
10:54 2,319.70 2,320.72 2,319.09 2,320.72 22,136.5K
10:55 2,319.57 2,320.04 2,318.85 2,320.04 22,167.7K
10:56 2,320.47 2,320.81 2,320.02 2,320.02 27,821.3K
10:57 2,319.29 2,319.29 2,317.91 2,318.32 15,883.4K
10:58 2,318.61 2,319.91 2,318.61 2,319.91 17,552.2K
10:59 2,320.71 2,320.71 2,319.82 2,319.82 18,469.2K
11:00 2,320.12 2,320.12 2,318.00 2,318.00 25,659.7K
11:01 2,318.09 2,318.09 2,315.25 2,315.25 55,036.2K
11:02 2,315.11 2,316.79 2,315.11 2,316.79 15,313.8K
11:03 2,316.43 2,316.97 2,316.04 2,316.97 8,501.7K
11:04 2,316.23 2,316.23 2,314.80 2,315.06 14,299.0K
11:05 2,314.49 2,314.80 2,313.34 2,313.34 15,752.0K
11:06 2,313.98 2,314.29 2,313.71 2,314.05 7,376.4K
11:07 2,314.32 2,314.32 2,313.91 2,314.29 17,692.6K
11:08 2,313.92 2,314.52 2,313.92 2,314.47 8,530.0K
11:09 2,314.80 2,316.24 2,314.80 2,316.24 14,629.0K
11:10 2,315.91 2,316.36 2,315.79 2,315.79 14,385.7K
11:11 2,315.21 2,315.21 2,313.51 2,313.68 29,335.6K
11:12 2,313.93 2,313.93 2,313.29 2,313.29 13,819.9K
11:13 2,313.77 2,313.77 2,311.77 2,311.77 21,602.9K
11:14 2,311.14 2,311.29 2,311.14 2,311.29 20,963.3K
11:15 2,311.28 2,313.67 2,311.28 2,313.67 28,583.7K
11:16 2,312.64 2,313.79 2,312.64 2,313.79 15,253.4K
11:17 2,313.05 2,313.05 2,312.15 2,312.43 10,666.2K
11:18 2,312.96 2,313.36 2,312.55 2,313.36 8,390.6K
11:19 2,313.69 2,313.83 2,313.57 2,313.83 15,021.6K
11:20 2,314.14 2,314.14 2,313.43 2,313.43 27,570.3K
11:21 2,313.73 2,313.88 2,313.37 2,313.37 12,233.0K
11:22 2,312.90 2,313.50 2,312.69 2,312.69 9,068.6K
11:23 2,311.87 2,312.22 2,311.74 2,311.74 7,252.5K
11:24 2,310.48 2,311.48 2,310.48 2,311.48 11,949.0K
11:25 2,310.50 2,310.50 2,308.26 2,308.26 19,405.7K
11:26 2,305.32 2,305.32 2,302.36 2,302.36 49,627.8K
11:27 2,301.73 2,303.35 2,301.73 2,303.06 24,358.5K
11:28 2,303.36 2,303.36 2,302.52 2,302.52 14,341.4K
11:29 2,302.38 2,302.38 2,300.65 2,300.65 27,649.3K
11:30 2,299.38 2,299.38 2,298.31 2,298.31 53,381.0K
11:31 2,298.46 2,300.66 2,298.46 2,300.66 25,663.4K
11:32 2,301.07 2,301.51 2,300.92 2,300.92 8,304.1K
11:33 2,301.13 2,302.03 2,301.13 2,302.03 14,738.0K
11:34 2,302.02 2,302.52 2,302.02 2,302.15 23,911.4K
11:35 2,302.33 2,303.41 2,302.33 2,303.41 26,182.3K
11:36 2,304.46 2,306.65 2,304.43 2,306.65 32,665.1K
11:37 2,307.46 2,307.46 2,304.83 2,305.66 45,685.8K
11:38 2,305.61 2,305.71 2,305.34 2,305.71 24,272.6K
11:39 2,304.49 2,304.49 2,303.27 2,303.27 34,722.3K
11:40 2,303.07 2,304.05 2,303.07 2,303.79 24,924.3K
11:41 2,303.77 2,303.77 2,302.61 2,302.61 35,538.1K
11:42 2,302.47 2,302.74 2,302.29 2,302.39 64,513.8K
11:43 2,302.62 2,303.33 2,302.62 2,303.26 24,553.3K
11:44 2,303.87 2,303.87 2,303.41 2,303.41 29,628.9K
11:45 2,303.78 2,303.78 2,302.72 2,302.72 11,955.9K
11:46 2,302.30 2,304.17 2,302.30 2,304.17 14,735.6K
11:47 2,303.98 2,303.98 2,303.47 2,303.55 6,701.2K
11:48 2,303.58 2,303.58 2,302.75 2,303.11 5,524.5K
11:49 2,302.82 2,302.82 2,302.12 2,302.51 12,228.0K
11:50 2,302.40 2,302.40 2,301.41 2,301.41 5,412.8K
11:51 2,301.49 2,301.49 2,300.29 2,300.65 8,158.0K
11:52 2,301.03 2,301.14 2,300.45 2,300.45 4,051.4K
11:53 2,300.38 2,300.44 2,299.89 2,300.44 10,336.1K
11:54 2,299.88 2,300.15 2,299.83 2,299.83 7,412.6K
11:55 2,299.74 2,299.74 2,298.97 2,299.07 4,284.3K
11:56 2,300.01 2,300.01 2,298.99 2,298.99 16,891.7K
11:57 2,299.01 2,300.07 2,299.01 2,299.13 4,691.7K
11:58 2,299.63 2,299.63 2,299.10 2,299.50 2,887.8K
11:59 2,299.39 2,299.39 2,298.52 2,298.52 14,892.7K
12:00 2,299.08 2,299.63 2,299.08 2,299.63 10,983.0K
12:01 2,299.57 2,299.72 2,299.57 2,299.72 11,531.5K
12:02 2,301.66 2,302.67 2,301.66 2,302.67 21,284.6K
12:03 2,302.69 2,307.01 2,302.69 2,307.01 46,902.2K
12:04 2,307.02 2,307.17 2,306.09 2,306.09 43,622.0K
12:05 2,305.97 2,306.17 2,305.65 2,305.72 21,844.6K
12:06 2,305.19 2,308.70 2,305.19 2,308.70 42,716.6K
12:07 2,310.66 2,312.25 2,309.38 2,309.38 71,081.2K
12:08 2,308.53 2,309.57 2,308.53 2,309.57 10,922.6K
12:09 2,309.77 2,311.81 2,309.77 2,311.81 27,103.7K
12:10 2,311.61 2,313.18 2,311.61 2,313.18 19,408.3K
12:11 2,313.26 2,313.26 2,311.82 2,312.23 18,720.7K
12:12 2,313.74 2,313.74 2,313.24 2,313.70 33,409.9K
12:13 2,313.97 2,314.21 2,313.19 2,313.19 13,812.9K
12:14 2,313.39 2,313.59 2,313.02 2,313.59 22,797.7K
12:15 2,314.29 2,318.81 2,314.29 2,318.05 65,035.8K
12:16 2,318.24 2,318.24 2,317.53 2,317.65 21,347.0K
12:17 2,318.08 2,318.08 2,317.52 2,318.07 14,235.0K
12:18 2,319.06 2,319.06 2,317.12 2,317.12 22,051.6K
12:19 2,317.73 2,318.21 2,317.36 2,317.63 36,850.6K
12:20 2,317.02 2,317.51 2,316.85 2,317.51 49,492.2K
12:21 2,316.84 2,316.84 2,314.42 2,314.42 28,219.2K
12:22 2,314.86 2,315.45 2,314.08 2,315.45 48,250.2K
12:23 2,315.32 2,315.32 2,314.26 2,314.83 21,068.2K
12:24 2,315.77 2,316.31 2,315.51 2,316.31 14,147.5K
12:25 2,316.45 2,316.45 2,316.21 2,316.41 7,435.5K
12:26 2,316.45 2,316.59 2,315.96 2,315.96 8,607.4K
12:27 2,315.82 2,315.82 2,314.01 2,314.25 33,034.7K
12:28 2,314.51 2,316.20 2,314.51 2,316.20 11,172.9K
12:29 2,316.24 2,317.26 2,316.24 2,317.26 12,012.5K
12:30 2,317.47 2,317.79 2,317.24 2,317.79 17,737.4K
12:31 2,317.53 2,318.34 2,317.53 2,318.34 27,549.9K
12:32 2,318.17 2,318.17 2,316.63 2,316.63 13,265.7K
12:33 2,317.19 2,317.79 2,316.84 2,316.84 20,891.5K
12:34 2,316.25 2,317.12 2,316.13 2,317.12 22,414.7K
12:35 2,317.25 2,317.83 2,317.25 2,317.39 14,309.8K
12:36 2,317.16 2,317.32 2,315.54 2,315.54 20,314.3K
12:37 2,316.38 2,316.52 2,315.92 2,316.01 23,574.9K
12:38 2,315.76 2,316.08 2,315.69 2,315.69 4,086.5K
12:39 2,316.02 2,316.08 2,315.57 2,315.83 14,406.4K
12:40 2,316.17 2,316.17 2,315.57 2,316.10 36,519.5K
12:41 2,316.08 2,316.61 2,315.81 2,316.61 20,392.8K
12:42 2,316.54 2,316.81 2,316.32 2,316.32 11,597.3K
12:43 2,316.81 2,316.85 2,316.42 2,316.85 24,011.7K
12:44 2,316.63 2,316.91 2,316.56 2,316.91 24,966.4K
12:45 2,316.65 2,316.84 2,316.45 2,316.45 14,912.0K
12:46 2,316.61 2,316.61 2,316.17 2,316.23 13,360.2K
12:47 2,315.98 2,316.41 2,315.71 2,315.71 21,365.9K
12:48 2,315.00 2,315.08 2,314.45 2,314.45 18,281.1K
12:49 2,314.60 2,314.60 2,314.06 2,314.06 8,839.1K
12:50 2,313.98 2,313.98 2,313.10 2,313.10 15,416.0K
12:51 2,313.28 2,313.37 2,313.09 2,313.19 7,761.7K
12:52 2,311.86 2,312.41 2,311.83 2,312.41 67,580.3K
12:53 2,312.05 2,312.84 2,312.05 2,312.54 7,472.3K
12:54 2,312.47 2,312.47 2,311.86 2,312.17 10,196.6K
12:55 2,312.27 2,312.47 2,311.82 2,312.22 9,107.9K
12:56 2,312.64 2,313.21 2,312.64 2,313.21 4,648.6K
12:57 2,313.58 2,313.90 2,313.58 2,313.78 4,146.7K
12:58 2,313.57 2,314.16 2,313.57 2,314.16 3,983.3K
12:59 2,314.21 2,314.21 2,313.31 2,313.31 4,233.6K
13:00 2,313.16 2,313.16 2,312.86 2,312.86 4,475.2K
13:01 2,313.76 2,314.18 2,313.60 2,313.60 5,772.8K
13:02 2,313.80 2,314.31 2,313.63 2,314.31 6,796.8K
13:03 2,315.32 2,316.23 2,315.32 2,316.07 10,082.4K
13:04 2,315.99 2,315.99 2,315.04 2,315.04 3,888.2K
13:05 2,315.65 2,315.65 2,314.58 2,314.58 8,588.5K
13:06 2,314.36 2,314.57 2,314.36 2,314.57 11,051.1K
13:07 2,314.40 2,314.86 2,313.93 2,314.86 4,172.3K
13:08 2,315.53 2,315.53 2,314.24 2,314.62 4,367.4K
13:09 2,314.24 2,314.24 2,313.26 2,313.26 9,011.9K
13:10 2,313.61 2,313.61 2,312.68 2,312.68 8,132.7K
13:11 2,312.51 2,312.78 2,312.43 2,312.78 7,076.6K
13:12 2,312.73 2,313.23 2,312.73 2,313.23 1,799.2K
13:13 2,313.07 2,313.31 2,312.34 2,312.34 16,278.4K
13:14 2,312.20 2,312.31 2,311.95 2,312.31 3,835.5K
13:15 2,311.45 2,312.32 2,311.45 2,312.17 6,850.8K
13:16 2,312.39 2,312.84 2,312.39 2,312.84 3,163.0K
13:17 2,312.29 2,312.80 2,312.29 2,312.77 4,654.6K
13:18 2,312.41 2,312.49 2,311.85 2,311.85 3,080.9K
13:19 2,311.90 2,311.90 2,311.24 2,311.65 6,397.3K
13:20 2,310.80 2,311.59 2,310.80 2,311.59 11,290.7K
13:21 2,311.67 2,311.67 2,310.08 2,310.71 10,803.2K
13:22 2,311.13 2,311.13 2,310.66 2,311.01 10,230.9K
13:23 2,311.05 2,311.06 2,310.91 2,311.00 5,780.6K
13:24 2,310.77 2,311.76 2,310.77 2,311.59 7,564.2K
13:25 2,311.83 2,311.83 2,311.30 2,311.63 6,917.9K
13:26 2,312.62 2,313.79 2,312.62 2,313.79 14,081.6K
13:27 2,313.84 2,313.84 2,313.36 2,313.36 3,173.0K
13:28 2,313.34 2,313.54 2,313.17 2,313.36 10,341.9K
13:29 2,313.20 2,313.40 2,312.95 2,313.40 4,799.5K
13:30 2,313.38 2,313.38 2,313.21 2,313.21 1,884.6K
13:31 2,313.02 2,313.45 2,313.02 2,313.45 2,680.9K
13:32 2,313.46 2,313.70 2,313.03 2,313.03 5,236.0K
13:33 2,312.61 2,312.61 2,311.52 2,311.52 11,260.0K
13:34 2,311.76 2,311.84 2,311.69 2,311.84 6,936.0K
13:35 2,311.92 2,311.92 2,311.69 2,311.69 2,959.5K
13:36 2,311.14 2,311.14 2,310.36 2,310.36 8,566.7K
13:37 2,310.17 2,310.17 2,308.81 2,308.81 30,324.0K
13:38 2,308.69 2,308.69 2,307.46 2,307.46 19,002.4K
13:39 2,307.30 2,307.30 2,306.42 2,306.42 17,359.2K
13:40 2,306.35 2,306.35 2,305.90 2,306.18 11,868.2K
13:41 2,306.49 2,307.33 2,306.49 2,307.33 8,413.3K
13:42 2,306.34 2,306.46 2,306.23 2,306.46 9,835.2K
13:43 2,306.73 2,307.36 2,306.73 2,307.01 6,899.9K
13:44 2,306.92 2,306.94 2,306.53 2,306.94 3,299.2K
13:45 2,306.69 2,306.69 2,305.71 2,305.71 5,628.8K
13:46 2,305.15 2,305.15 2,304.67 2,304.76 18,688.6K
13:47 2,305.42 2,305.42 2,304.65 2,305.21 29,094.8K
13:48 2,305.29 2,305.35 2,304.90 2,305.01 9,264.0K
13:49 2,304.69 2,304.78 2,304.15 2,304.41 10,241.9K
13:50 2,304.54 2,304.54 2,303.59 2,303.59 10,692.4K
13:51 2,304.01 2,304.34 2,303.95 2,303.95 8,977.1K
13:52 2,303.91 2,305.10 2,303.53 2,305.10 12,746.9K
13:53 2,304.47 2,305.02 2,304.47 2,305.02 7,359.5K
13:54 2,304.94 2,305.35 2,304.94 2,305.35 8,195.7K
13:55 2,305.44 2,306.28 2,305.44 2,306.02 5,204.4K
13:56 2,306.36 2,306.36 2,305.74 2,305.81 7,713.6K
13:57 2,306.64 2,307.58 2,306.62 2,307.58 5,908.2K
13:58 2,307.08 2,307.08 2,306.33 2,306.33 15,848.9K
13:59 2,306.17 2,307.10 2,306.17 2,306.97 7,823.5K
14:00 2,306.41 2,307.10 2,306.17 2,306.17 6,626.2K
14:01 2,306.10 2,306.36 2,306.10 2,306.20 6,840.2K
14:02 2,305.93 2,306.33 2,305.31 2,305.31 11,173.6K
14:03 2,305.45 2,305.52 2,305.25 2,305.25 10,270.4K
14:04 2,305.30 2,305.30 2,304.79 2,304.79 7,015.3K
14:05 2,304.63 2,306.18 2,304.63 2,306.18 2,806.6K
14:06 2,306.41 2,307.35 2,306.41 2,307.35 4,254.8K
14:07 2,307.41 2,307.45 2,307.01 2,307.01 4,600.2K
14:08 2,306.91 2,307.04 2,306.67 2,307.04 3,840.3K
14:09 2,306.96 2,307.51 2,306.96 2,307.51 8,089.4K
14:10 2,307.17 2,307.51 2,307.03 2,307.51 11,596.5K
14:11 2,306.98 2,307.40 2,306.98 2,307.40 6,404.7K
14:12 2,307.12 2,307.41 2,307.12 2,307.41 2,446.0K
14:13 2,307.49 2,307.96 2,307.47 2,307.71 13,022.8K
14:14 2,307.52 2,307.96 2,307.52 2,307.96 4,579.3K
14:15 2,308.25 2,308.60 2,307.98 2,308.41 13,835.9K
14:16 2,308.39 2,308.39 2,307.67 2,307.72 10,534.3K
14:17 2,307.57 2,308.23 2,306.28 2,306.28 13,109.8K
14:18 2,305.97 2,305.97 2,303.97 2,303.97 23,890.4K
14:19 2,304.53 2,304.70 2,304.47 2,304.70 14,722.7K
14:20 2,304.70 2,304.74 2,304.57 2,304.74 6,378.0K
14:21 2,304.37 2,305.02 2,304.00 2,304.00 13,625.8K
14:22 2,304.39 2,304.39 2,303.89 2,303.89 8,182.9K
14:23 2,304.26 2,304.26 2,302.05 2,302.05 15,957.7K
14:24 2,302.13 2,303.26 2,302.13 2,302.32 18,774.1K
14:25 2,301.96 2,301.96 2,298.87 2,298.87 43,564.1K
14:26 2,297.84 2,298.25 2,297.71 2,298.12 32,073.4K
14:27 2,297.97 2,298.49 2,297.97 2,298.18 16,084.7K
14:28 2,297.74 2,297.74 2,296.95 2,297.18 32,275.1K
14:29 2,297.14 2,298.02 2,296.58 2,298.02 16,129.2K
14:30 2,297.92 2,297.92 2,297.57 2,297.57 12,661.4K
14:31 2,297.34 2,297.34 2,297.00 2,297.04 10,566.1K
14:32 2,296.81 2,296.81 2,295.59 2,295.59 33,194.7K
14:33 2,294.26 2,294.26 2,290.88 2,290.88 65,212.1K
14:34 2,290.59 2,291.20 2,290.59 2,291.20 20,682.6K
14:35 2,291.67 2,295.04 2,291.67 2,295.04 15,721.3K
14:36 2,295.99 2,295.99 2,295.22 2,295.22 15,221.3K
14:37 2,294.55 2,294.55 2,294.17 2,294.17 14,330.2K
14:38 2,294.03 2,294.89 2,294.03 2,294.34 12,769.7K
14:39 2,293.93 2,294.73 2,293.81 2,294.47 18,824.1K
14:40 2,295.21 2,295.65 2,295.21 2,295.27 14,611.5K
14:41 2,295.62 2,295.62 2,294.13 2,294.20 10,105.4K
14:42 2,294.29 2,294.29 2,292.66 2,292.66 20,203.1K
14:43 2,292.15 2,292.15 2,290.70 2,291.09 24,135.1K
14:44 2,290.96 2,292.68 2,290.96 2,292.68 24,979.6K
14:45 2,293.51 2,293.63 2,293.33 2,293.33 13,961.7K
14:46 2,294.71 2,296.60 2,294.71 2,296.50 22,175.9K
14:47 2,298.59 2,300.62 2,298.59 2,299.77 52,995.7K
14:48 2,298.68 2,300.21 2,298.68 2,300.21 24,984.5K
14:49 2,300.85 2,301.44 2,300.85 2,301.41 20,364.8K
14:50 2,300.42 2,300.92 2,299.98 2,300.33 8,799.2K
14:51 2,298.93 2,298.93 2,298.30 2,298.30 14,265.5K
14:52 2,299.02 2,299.02 2,297.35 2,297.35 26,181.2K
14:53 2,298.02 2,298.21 2,297.33 2,297.53 10,172.6K
14:54 2,297.87 2,300.69 2,297.87 2,300.69 12,403.7K
14:55 2,300.48 2,300.48 2,299.86 2,300.22 8,101.7K
14:56 2,300.17 2,300.85 2,300.17 2,300.85 6,116.7K
14:57 2,300.71 2,300.88 2,300.71 2,300.88 19,279.5K
14:58 2,300.94 2,300.94 2,299.04 2,299.04 4,597.1K
14:59 2,298.83 2,298.83 2,297.46 2,298.14 19,058.2K
15:00 2,298.23 2,298.23 2,296.93 2,297.17 22,329.5K
15:01 2,297.98 2,298.17 2,297.93 2,297.93 4,875.8K
15:02 2,297.22 2,297.22 2,295.87 2,296.39 11,686.1K
15:03 2,296.46 2,296.52 2,295.83 2,295.83 23,762.0K
15:04 2,296.78 2,297.67 2,296.78 2,297.28 8,122.3K
15:05 2,296.95 2,298.20 2,296.95 2,297.96 3,764.3K
15:06 2,298.28 2,298.98 2,298.28 2,298.98 6,950.0K
15:07 2,299.78 2,301.98 2,299.78 2,301.98 18,990.4K
15:08 2,301.93 2,302.17 2,301.50 2,301.50 17,302.0K
15:09 2,302.90 2,303.01 2,302.08 2,302.08 32,464.7K
15:10 2,302.22 2,302.43 2,301.65 2,301.65 8,299.6K
15:11 2,301.31 2,301.46 2,298.68 2,298.68 9,940.8K
15:12 2,298.62 2,299.46 2,298.46 2,299.46 8,602.2K
15:13 2,299.42 2,299.71 2,299.39 2,299.64 11,450.6K
15:14 2,299.88 2,300.02 2,299.36 2,300.02 7,514.5K
15:15 2,299.89 2,299.95 2,299.89 2,299.92 2,291.4K
15:16 2,299.82 2,300.72 2,299.82 2,300.43 9,224.4K
15:17 2,300.48 2,301.05 2,300.36 2,301.05 6,749.9K
15:18 2,300.87 2,300.87 2,299.50 2,299.79 6,479.6K
15:19 2,299.42 2,299.42 2,298.39 2,298.39 13,425.5K
15:20 2,298.30 2,298.30 2,297.42 2,297.42 12,809.0K
15:21 2,297.69 2,297.69 2,296.70 2,296.99 24,103.1K
15:22 2,296.97 2,296.97 2,295.58 2,295.58 12,994.6K
15:23 2,295.11 2,295.16 2,294.50 2,294.50 22,077.5K
15:24 2,294.62 2,294.62 2,293.45 2,293.45 9,370.6K
15:25 2,293.43 2,294.32 2,293.15 2,294.32 12,234.6K
15:26 2,294.62 2,294.64 2,294.28 2,294.28 6,819.5K
15:27 2,294.20 2,294.20 2,293.66 2,293.89 4,235.7K
15:28 2,294.02 2,294.28 2,293.94 2,293.94 18,174.9K
15:29 2,294.55 2,294.55 2,293.76 2,293.76 3,932.4K
15:30 2,293.33 2,293.33 2,292.43 2,292.43 11,165.0K
15:31 2,292.97 2,293.13 2,292.55 2,293.13 4,314.9K
15:32 2,292.91 2,293.72 2,292.91 2,293.72 3,272.8K
15:33 2,293.70 2,296.41 2,293.70 2,296.41 18,526.6K
15:34 2,298.77 2,298.77 2,296.66 2,296.66 24,391.7K
15:35 2,296.68 2,296.68 2,296.19 2,296.19 18,373.4K
15:36 2,296.26 2,296.53 2,296.12 2,296.44 3,745.6K
15:37 2,296.46 2,296.46 2,295.26 2,295.26 7,062.5K
15:38 2,294.26 2,294.73 2,294.11 2,294.11 8,395.3K
15:39 2,294.27 2,294.46 2,293.80 2,294.01 5,644.9K
15:40 2,294.50 2,294.50 2,294.18 2,294.47 2,735.7K
15:41 2,295.39 2,295.83 2,295.36 2,295.64 15,067.4K
15:42 2,295.44 2,295.44 2,294.46 2,294.46 17,080.9K
15:43 2,293.97 2,293.97 2,293.35 2,293.38 9,375.9K
15:44 2,292.99 2,295.43 2,292.99 2,295.43 23,933.4K
15:45 2,297.07 2,297.56 2,297.05 2,297.56 17,053.7K
15:46 2,296.21 2,297.45 2,296.21 2,297.45 12,014.2K
15:47 2,297.44 2,298.87 2,297.44 2,298.59 7,052.2K
15:48 2,298.27 2,298.27 2,296.62 2,296.74 6,939.2K
15:49 2,297.34 2,298.32 2,297.34 2,298.32 4,598.1K
15:50 2,298.47 2,298.47 2,297.71 2,297.99 6,377.0K
15:51 2,298.02 2,298.02 2,297.65 2,297.71 1,849.3K
15:52 2,297.64 2,297.64 2,297.09 2,297.09 5,694.0K
15:53 2,296.84 2,297.17 2,296.63 2,296.63 1,772.0K
15:54 2,297.50 2,299.30 2,297.50 2,298.12 17,679.0K
15:55 2,297.01 2,297.01 2,296.34 2,296.35 83,423.6K
15:56 2,296.09 2,296.55 2,295.49 2,296.02 29,060.5K
15:57 2,295.92 2,295.92 2,295.15 2,295.31 7,598.8K
15:58 2,295.28 2,295.28 2,294.15 2,294.15 6,074.8K
15:59 2,294.03 2,294.88 2,294.03 2,294.46 16,696.0K
16:00 2,294.56 2,295.08 2,294.56 2,294.81 8,467.2K
16:01 2,294.79 2,295.05 2,294.63 2,294.63 23,804.5K
16:02 2,294.71 2,294.71 2,294.51 2,294.51 10,574.6K
16:03 2,295.02 2,295.40 2,294.87 2,294.87 4,403.3K
16:04 2,294.90 2,295.11 2,294.19 2,294.19 20,221.0K
16:05 2,292.96 2,292.96 2,292.22 2,292.22 54,437.1K
16:06 2,291.19 2,292.66 2,291.12 2,292.07 13,686.1K
16:07 2,293.06 2,293.63 2,292.98 2,292.98 14,069.8K
16:08 2,293.19 2,294.26 2,293.19 2,293.66 8,743.4K
16:09 2,294.06 2,294.22 2,293.99 2,294.17 7,188.8K
16:10 2,293.72 2,293.79 2,293.58 2,293.64 5,678.4K
16:11 2,293.67 2,293.67 2,293.03 2,293.59 4,637.0K
16:12 2,293.67 2,293.67 2,292.50 2,292.50 4,249.6K
16:13 2,291.68 2,291.88 2,291.14 2,291.88 9,103.7K
16:14 2,291.51 2,291.59 2,291.51 2,291.54 11,536.2K
16:15 2,291.41 2,291.41 2,290.13 2,290.13 22,363.9K
16:16 2,289.22 2,290.14 2,289.22 2,289.58 10,348.1K
16:17 2,289.21 2,289.21 2,288.62 2,288.62 31,397.4K
16:18 2,288.48 2,289.17 2,288.48 2,288.94 14,201.6K
16:19 2,289.25 2,289.76 2,289.25 2,289.41 11,839.9K
16:20 2,288.71 2,290.62 2,288.71 2,290.36 8,481.0K
16:21 2,290.02 2,290.22 2,289.92 2,290.00 5,590.5K
16:22 2,290.42 2,290.42 2,290.25 2,290.27 12,400.9K
16:23 2,289.89 2,289.94 2,288.80 2,288.80 9,199.2K
16:24 2,289.19 2,289.24 2,288.88 2,288.88 6,342.9K
16:25 2,289.59 2,289.74 2,289.35 2,289.56 5,628.2K
16:26 2,289.73 2,289.73 2,287.39 2,287.39 30,648.8K
16:27 2,287.36 2,287.36 2,286.21 2,286.21 35,572.4K
16:28 2,285.94 2,286.88 2,285.57 2,286.64 34,465.1K
16:29 2,286.36 2,286.36 2,284.90 2,284.98 54,420.0K
16:30 2,284.78 2,285.23 2,283.62 2,283.62 28,872.5K
16:31 2,284.57 2,285.25 2,284.57 2,285.25 6,341.2K
16:32 2,284.98 2,285.29 2,284.72 2,285.23 7,889.5K
16:33 2,283.29 2,284.46 2,283.29 2,283.61 16,241.9K
16:34 2,283.45 2,283.45 2,282.17 2,282.17 8,828.6K
16:35 2,282.54 2,282.54 2,281.18 2,281.18 11,260.1K
16:36 2,281.25 2,283.50 2,281.25 2,283.50 23,858.1K
16:37 2,285.13 2,288.38 2,285.13 2,288.38 40,591.3K
16:38 2,288.57 2,289.03 2,287.47 2,287.47 65,197.7K
16:39 2,287.78 2,288.84 2,287.78 2,288.75 30,169.7K
16:40 2,288.60 2,289.31 2,288.60 2,289.21 31,840.4K
16:41 2,289.99 2,289.99 2,288.07 2,288.14 15,250.0K
16:42 2,288.42 2,288.59 2,287.19 2,287.19 33,919.3K
16:43 2,287.13 2,287.15 2,286.51 2,286.67 7,476.7K
16:44 2,286.86 2,287.91 2,286.86 2,287.83 10,324.9K
16:45 2,287.44 2,287.90 2,287.23 2,287.23 7,294.9K
16:46 2,286.28 2,286.28 2,285.06 2,285.31 29,090.5K
16:47 2,285.03 2,285.42 2,284.79 2,285.18 10,511.7K
16:48 2,285.24 2,287.64 2,285.24 2,287.64 22,845.3K
16:49 2,288.13 2,288.13 2,287.02 2,287.29 7,635.2K
16:50 2,287.18 2,287.80 2,286.98 2,287.80 10,598.2K
16:51 2,288.33 2,290.14 2,288.33 2,290.14 27,119.1K
16:52 2,290.52 2,290.52 2,289.89 2,289.97 13,537.6K
16:53 2,290.10 2,290.44 2,289.51 2,289.51 8,597.6K
16:54 2,289.99 2,291.74 2,289.61 2,291.74 28,369.2K
16:55 2,291.83 2,293.95 2,291.83 2,293.95 31,102.6K
16:56 2,294.38 2,295.20 2,294.38 2,295.07 15,102.2K
16:57 2,295.18 2,295.19 2,294.48 2,295.19 5,719.9K
16:58 2,294.45 2,294.45 2,293.21 2,293.21 6,697.0K
16:59 2,293.57 2,293.84 2,293.57 2,293.80 6,498.3K
17:00 2,293.54 2,293.54 2,291.81 2,291.82 6,293.7K
17:01 2,291.69 2,292.46 2,291.69 2,292.46 4,904.1K
17:02 2,292.21 2,292.35 2,292.03 2,292.03 3,152.3K
17:03 2,291.95 2,291.95 2,291.32 2,291.32 7,837.4K
17:04 2,289.53 2,289.53 2,287.91 2,287.91 11,944.5K
17:05 2,287.92 2,288.22 2,286.80 2,288.22 6,853.3K
17:06 2,288.68 2,289.02 2,288.68 2,288.94 2,765.7K
17:07 2,289.35 2,290.28 2,289.35 2,289.86 6,314.5K
17:08 2,289.25 2,289.48 2,288.48 2,288.48 17,605.6K
17:09 2,288.48 2,288.48 2,287.93 2,287.93 20,727.2K
17:10 2,287.89 2,289.86 2,287.89 2,289.86 4,189.3K
17:11 2,289.98 2,291.24 2,289.98 2,290.78 6,282.1K
17:12 2,290.81 2,291.14 2,290.81 2,291.14 4,325.9K
17:13 2,290.97 2,291.92 2,290.97 2,291.71 12,350.0K
17:14 2,291.18 2,292.35 2,291.18 2,292.34 23,180.0K
17:15 2,292.34 2,292.34 2,291.66 2,291.66 3,633.9K
17:16 2,291.56 2,291.87 2,291.56 2,291.80 3,301.5K
17:17 2,291.45 2,292.41 2,291.45 2,292.41 10,981.5K
17:18 2,291.85 2,291.86 2,291.78 2,291.78 8,034.9K
17:19 2,291.78 2,293.80 2,291.78 2,293.80 18,473.4K
17:20 2,293.80 2,294.33 2,293.80 2,294.23 10,080.4K
17:21 2,294.45 2,294.45 2,293.58 2,293.58 5,418.5K
17:22 2,294.02 2,295.65 2,294.02 2,295.65 14,290.0K
17:23 2,293.92 2,294.98 2,293.92 2,294.26 8,254.7K
17:24 2,294.63 2,297.37 2,294.52 2,297.37 15,305.8K
17:25 2,299.39 2,300.68 2,299.39 2,300.68 58,441.7K
17:26 2,301.09 2,301.85 2,301.09 2,301.74 21,260.1K
17:27 2,300.86 2,300.86 2,298.66 2,298.66 12,471.7K
17:28 2,299.07 2,299.28 2,299.01 2,299.28 9,061.8K
17:29 2,299.29 2,299.29 2,298.62 2,298.71 5,595.8K
17:30 2,298.68 2,299.25 2,298.68 2,299.25 2,990.0K
17:31 2,299.27 2,299.79 2,298.93 2,299.79 17,202.1K
17:32 2,299.96 2,299.96 2,298.91 2,299.28 12,313.3K
17:33 2,298.73 2,299.07 2,297.90 2,297.90 7,607.8K
17:34 2,298.12 2,298.74 2,298.10 2,298.74 7,102.7K
17:35 2,299.13 2,299.23 2,298.78 2,299.23 2,794.5K
17:36 2,299.39 2,299.39 2,298.93 2,299.33 4,623.6K
17:37 2,299.54 2,299.60 2,299.39 2,299.39 3,578.4K
17:38 2,298.90 2,298.94 2,298.33 2,298.34 15,099.6K
17:39 2,298.18 2,298.18 2,297.59 2,297.64 5,412.8K
17:40 2,296.88 2,297.35 2,296.82 2,297.35 7,788.4K
17:41 2,297.26 2,297.26 2,295.94 2,295.94 6,097.9K
17:42 2,295.74 2,295.74 2,294.78 2,294.90 12,336.7K
17:43 2,294.47 2,294.47 2,292.54 2,292.96 8,399.8K
17:44 2,293.28 2,293.63 2,293.02 2,293.63 3,701.5K
17:45 2,293.17 2,294.28 2,293.17 2,294.28 4,621.0K
17:46 2,294.26 2,294.64 2,293.94 2,294.64 9,651.3K
17:47 2,294.29 2,295.13 2,294.29 2,295.13 3,854.4K
17:48 2,294.53 2,294.99 2,294.53 2,294.95 2,354.8K
17:49 2,295.15 2,295.47 2,295.13 2,295.47 5,408.5K
17:50 2,295.39 2,295.39 2,294.63 2,295.01 4,170.2K
17:51 2,294.47 2,295.27 2,294.47 2,294.80 2,648.3K
17:52 2,294.43 2,295.50 2,294.43 2,295.04 5,187.5K
17:53 2,295.57 2,295.98 2,295.57 2,295.98 5,387.2K
17:54 2,296.30 2,296.30 2,295.34 2,295.34 2,109.6K
17:55 2,294.99 2,295.52 2,294.99 2,295.31 6,040.0K
17:56 2,295.13 2,295.49 2,295.13 2,295.32 9,948.3K
17:57 2,295.48 2,295.48 2,295.12 2,295.40 2,454.0K
17:58 2,296.02 2,296.10 2,295.20 2,296.10 7,126.5K
17:59 2,295.74 2,296.03 2,295.62 2,296.03 4,509.5K
18:00 2,296.06 2,296.55 2,296.06 2,296.34 8,235.9K
18:01 2,296.13 2,299.63 2,296.13 2,299.63 41,380.8K
18:02 2,300.36 2,300.36 2,298.63 2,298.63 10,186.4K
18:03 2,297.81 2,298.68 2,297.81 2,298.01 11,921.2K
18:04 2,298.17 2,299.26 2,298.17 2,299.26 19,357.6K
18:05 2,299.07 2,299.07 2,296.18 2,296.65 12,801.2K
18:06 2,296.02 2,296.24 2,295.69 2,295.97 6,782.7K
18:07 2,296.28 2,296.43 2,295.13 2,295.13 4,592.0K
18:08 2,295.35 2,295.98 2,295.35 2,295.98 6,999.4K
18:09 2,296.67 2,297.74 2,296.51 2,297.54 5,112.6K
18:10 2,297.61 2,297.91 2,297.37 2,297.91 12,748.9K
18:11 2,297.78 2,298.63 2,297.78 2,298.34 10,029.4K
18:12 2,297.99 2,297.99 2,297.74 2,297.83 16,532.2K
18:13 2,297.97 2,298.28 2,297.97 2,298.04 13,616.4K
18:14 2,297.54 2,298.58 2,297.54 2,298.39 13,635.2K
18:15 2,297.57 2,298.19 2,297.52 2,298.19 9,435.0K
18:16 2,295.88 2,295.91 2,294.93 2,294.93 13,358.3K
18:17 2,294.79 2,295.00 2,294.79 2,294.86 15,352.5K
18:18 2,294.61 2,296.09 2,294.61 2,296.09 5,745.1K
18:19 2,295.71 2,295.71 2,294.48 2,294.72 15,998.0K
18:20 2,294.74 2,295.35 2,294.74 2,295.35 8,488.8K
18:21 2,295.34 2,295.69 2,293.02 2,293.02 12,371.6K
18:22 2,293.05 2,293.05 2,292.45 2,293.05 13,222.4K
18:23 2,292.81 2,294.28 2,292.81 2,293.85 8,067.9K
18:24 2,294.38 2,295.04 2,294.38 2,294.44 6,414.6K
18:25 2,294.29 2,294.91 2,294.02 2,294.91 13,186.3K
18:26 2,294.47 2,295.44 2,294.16 2,294.23 3,066.1K
18:27 2,294.66 2,294.95 2,294.66 2,294.92 3,530.6K
18:28 2,295.05 2,295.74 2,295.05 2,295.74 3,049.9K
18:29 2,295.64 2,295.94 2,295.36 2,295.94 4,564.4K
18:30 2,295.63 2,295.93 2,295.42 2,295.42 3,636.2K
18:31 2,295.05 2,295.48 2,295.05 2,295.48 2,140.8K
18:32 2,296.01 2,296.04 2,295.91 2,295.91 2,186.9K
18:33 2,295.99 2,296.06 2,295.52 2,295.91 14,500.6K
18:34 2,295.50 2,295.65 2,295.14 2,295.14 14,576.3K
18:35 2,295.05 2,295.52 2,295.05 2,295.13 5,186.3K
18:36 2,295.39 2,295.55 2,295.39 2,295.55 3,753.6K
18:37 2,295.68 2,296.14 2,295.60 2,296.14 4,500.1K
18:38 2,296.42 2,297.08 2,296.41 2,296.75 5,334.8K
18:39 2,297.06 2,297.10 2,296.78 2,296.78 2,391.0K
18:40 2,296.78 2,296.78 2,296.78 2,296.78 1,301.6K
18:51 2,295.39 2,295.39 2,295.39 2,295.39 21,271.3K
23:49 2,295.39 2,295.39 2,295.39 2,295.39 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar