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 2,312.63 2,322.68 2,312.63 2,322.68 48,899.7K
10:01 2,321.91 2,321.91 2,316.84 2,316.84 39,416.9K
10:02 2,317.49 2,319.95 2,316.75 2,319.95 32,448.2K
10:03 2,320.31 2,321.98 2,319.57 2,321.98 31,097.1K
10:04 2,321.88 2,323.15 2,321.88 2,323.15 36,074.1K
10:05 2,323.22 2,326.65 2,323.22 2,326.65 38,025.3K
10:06 2,327.35 2,328.47 2,327.35 2,328.47 64,858.6K
10:07 2,328.41 2,329.75 2,327.94 2,327.94 50,303.8K
10:08 2,329.17 2,329.17 2,326.18 2,326.18 34,786.4K
10:09 2,325.41 2,327.18 2,325.41 2,327.18 29,412.3K
10:10 2,327.27 2,327.83 2,327.27 2,327.83 12,404.0K
10:11 2,328.77 2,328.99 2,327.94 2,328.10 36,218.5K
10:12 2,327.42 2,328.97 2,327.34 2,328.08 17,146.8K
10:13 2,327.86 2,327.86 2,327.39 2,327.51 18,765.5K
10:14 2,326.76 2,326.76 2,325.35 2,325.35 25,316.3K
10:15 2,325.65 2,325.65 2,323.77 2,323.77 18,360.2K
10:16 2,323.96 2,323.96 2,322.54 2,322.54 20,137.8K
10:17 2,322.51 2,322.56 2,322.14 2,322.14 17,873.1K
10:18 2,322.21 2,322.73 2,321.97 2,322.56 7,101.9K
10:19 2,322.46 2,322.50 2,321.43 2,321.43 12,989.6K
10:20 2,320.75 2,320.75 2,320.48 2,320.48 12,762.2K
10:21 2,321.15 2,321.15 2,319.90 2,319.90 22,480.2K
10:22 2,320.20 2,320.20 2,318.18 2,318.18 36,327.1K
10:23 2,319.26 2,319.55 2,319.26 2,319.36 16,514.0K
10:24 2,318.98 2,318.98 2,318.86 2,318.90 3,063.1K
10:25 2,319.15 2,319.30 2,319.03 2,319.03 8,087.2K
10:26 2,319.14 2,320.13 2,319.14 2,320.13 8,369.1K
10:27 2,320.19 2,320.38 2,320.02 2,320.02 7,904.9K
10:28 2,318.83 2,318.83 2,316.60 2,316.60 22,491.8K
10:29 2,316.84 2,316.84 2,315.07 2,315.31 20,811.1K
10:30 2,315.23 2,315.23 2,314.75 2,314.85 7,484.1K
10:31 2,315.42 2,316.01 2,314.88 2,316.01 8,825.8K
10:32 2,315.82 2,315.82 2,314.98 2,314.98 5,463.7K
10:33 2,314.73 2,315.10 2,314.73 2,315.10 16,154.3K
10:34 2,315.09 2,315.09 2,314.85 2,314.98 5,812.2K
10:35 2,313.07 2,313.30 2,312.68 2,312.68 19,982.7K
10:36 2,312.93 2,314.60 2,312.93 2,314.60 8,499.8K
10:37 2,314.45 2,315.05 2,314.04 2,314.82 16,379.4K
10:38 2,314.62 2,315.07 2,314.51 2,314.51 13,640.8K
10:39 2,314.47 2,314.59 2,313.59 2,314.00 15,846.6K
10:40 2,313.77 2,313.94 2,313.25 2,313.54 7,448.0K
10:41 2,314.67 2,315.69 2,314.67 2,315.69 4,720.5K
10:42 2,315.48 2,316.40 2,315.48 2,316.40 8,837.8K
10:43 2,316.07 2,316.96 2,316.07 2,316.96 7,230.0K
10:44 2,317.17 2,317.35 2,316.80 2,317.35 8,749.1K
10:45 2,316.50 2,317.08 2,316.50 2,317.08 5,523.5K
10:46 2,316.95 2,316.95 2,316.43 2,316.44 3,728.2K
10:47 2,316.52 2,316.83 2,316.26 2,316.26 3,036.4K
10:48 2,316.26 2,316.54 2,316.10 2,316.10 2,544.2K
10:49 2,316.49 2,316.49 2,315.51 2,315.57 6,583.6K
10:50 2,315.94 2,316.14 2,315.86 2,315.86 3,602.5K
10:51 2,314.99 2,316.49 2,314.99 2,316.49 13,682.0K
10:52 2,316.64 2,316.64 2,315.84 2,315.84 6,279.8K
10:53 2,315.45 2,315.86 2,315.45 2,315.72 6,879.4K
10:54 2,315.36 2,315.36 2,314.12 2,314.12 12,504.5K
10:55 2,313.41 2,314.56 2,313.41 2,314.01 3,870.2K
10:56 2,312.30 2,312.39 2,311.49 2,311.49 29,515.7K
10:57 2,310.54 2,310.93 2,310.31 2,310.93 17,443.1K
10:58 2,310.30 2,310.75 2,310.23 2,310.75 14,652.6K
10:59 2,311.28 2,311.62 2,310.10 2,310.10 20,710.1K
11:00 2,309.33 2,309.33 2,308.20 2,308.49 25,624.0K
11:01 2,308.32 2,308.32 2,306.42 2,306.96 41,091.9K
11:02 2,306.95 2,306.95 2,306.37 2,306.46 25,100.4K
11:03 2,306.47 2,306.51 2,305.17 2,305.61 25,759.1K
11:04 2,306.61 2,306.83 2,306.35 2,306.83 13,171.3K
11:05 2,306.27 2,306.27 2,304.84 2,304.84 22,280.8K
11:06 2,303.73 2,304.51 2,303.28 2,304.51 40,617.7K
11:07 2,305.40 2,305.40 2,305.03 2,305.39 13,046.8K
11:08 2,305.66 2,306.81 2,305.66 2,306.81 32,512.7K
11:09 2,306.04 2,306.60 2,305.89 2,305.89 24,029.4K
11:10 2,305.93 2,305.93 2,303.89 2,303.89 17,602.2K
11:11 2,303.82 2,304.13 2,302.27 2,302.27 9,061.8K
11:12 2,302.07 2,304.08 2,302.05 2,304.08 13,782.3K
11:13 2,304.88 2,306.13 2,304.88 2,305.55 12,806.8K
11:14 2,305.21 2,305.29 2,304.43 2,304.96 5,681.2K
11:15 2,305.35 2,305.93 2,305.35 2,305.93 6,829.5K
11:16 2,306.64 2,307.61 2,306.64 2,307.61 9,700.9K
11:17 2,308.21 2,308.21 2,305.31 2,305.31 21,735.6K
11:18 2,305.09 2,305.74 2,305.09 2,305.45 11,459.0K
11:19 2,304.76 2,305.21 2,303.81 2,303.81 12,861.4K
11:20 2,305.10 2,305.10 2,304.33 2,304.33 6,041.1K
11:21 2,304.57 2,305.95 2,304.57 2,305.95 6,019.2K
11:22 2,306.06 2,306.35 2,305.71 2,305.71 6,891.7K
11:23 2,305.94 2,307.47 2,305.94 2,307.47 4,988.3K
11:24 2,307.50 2,307.98 2,307.50 2,307.51 14,662.8K
11:25 2,307.98 2,307.98 2,307.02 2,307.02 6,635.1K
11:26 2,307.05 2,307.05 2,306.47 2,306.83 5,356.8K
11:27 2,306.41 2,306.41 2,305.81 2,305.81 12,083.7K
11:28 2,305.07 2,305.07 2,304.57 2,304.57 21,443.0K
11:29 2,304.90 2,304.90 2,303.65 2,303.65 6,014.3K
11:30 2,303.81 2,304.79 2,303.81 2,304.44 7,371.0K
11:31 2,304.62 2,304.93 2,304.62 2,304.79 5,188.3K
11:32 2,305.06 2,305.48 2,305.06 2,305.13 11,797.6K
11:33 2,304.80 2,304.80 2,304.21 2,304.21 12,432.5K
11:34 2,303.96 2,303.96 2,303.08 2,303.22 25,232.3K
11:35 2,303.12 2,303.27 2,303.10 2,303.27 10,235.3K
11:36 2,303.92 2,303.92 2,302.47 2,302.47 4,780.6K
11:37 2,302.61 2,303.19 2,301.31 2,301.31 11,887.5K
11:38 2,301.85 2,302.70 2,301.85 2,302.70 3,040.1K
11:39 2,302.90 2,302.90 2,302.57 2,302.57 6,133.5K
11:40 2,302.93 2,302.93 2,302.64 2,302.67 3,430.2K
11:41 2,302.68 2,303.39 2,302.68 2,303.11 14,092.8K
11:42 2,303.17 2,304.30 2,303.17 2,304.30 16,525.4K
11:43 2,304.33 2,304.57 2,303.78 2,303.78 7,476.5K
11:44 2,304.19 2,306.31 2,304.19 2,306.31 13,162.3K
11:45 2,306.54 2,309.33 2,306.54 2,309.33 28,789.7K
11:46 2,309.28 2,309.28 2,308.10 2,308.10 13,328.2K
11:47 2,307.88 2,307.88 2,306.59 2,306.59 21,226.3K
11:48 2,307.07 2,307.34 2,305.87 2,305.87 15,727.7K
11:49 2,306.14 2,306.35 2,305.90 2,306.24 23,476.0K
11:50 2,306.46 2,306.68 2,306.46 2,306.68 6,156.0K
11:51 2,306.27 2,306.27 2,305.31 2,305.31 8,948.1K
11:52 2,305.23 2,305.44 2,304.93 2,305.32 5,972.1K
11:53 2,305.08 2,305.42 2,305.05 2,305.42 13,910.8K
11:54 2,305.36 2,305.36 2,304.47 2,304.47 3,305.4K
11:55 2,304.40 2,304.52 2,303.59 2,303.59 3,412.0K
11:56 2,303.11 2,303.11 2,301.75 2,301.75 12,638.0K
11:57 2,301.09 2,302.56 2,301.09 2,302.26 16,550.4K
11:58 2,300.91 2,300.91 2,300.52 2,300.58 8,166.1K
11:59 2,301.00 2,301.00 2,300.47 2,300.85 10,338.5K
12:00 2,300.55 2,300.92 2,300.55 2,300.61 2,980.3K
12:01 2,300.83 2,303.58 2,300.83 2,303.58 10,210.3K
12:02 2,304.20 2,304.20 2,303.78 2,303.95 5,508.9K
12:03 2,303.98 2,303.98 2,302.72 2,302.72 5,007.3K
12:04 2,302.44 2,302.81 2,302.28 2,302.81 5,226.9K
12:05 2,302.89 2,302.89 2,302.46 2,302.49 9,552.9K
12:06 2,302.73 2,304.27 2,302.73 2,304.05 11,506.5K
12:07 2,304.06 2,304.06 2,303.93 2,303.93 3,570.2K
12:08 2,303.88 2,304.21 2,303.79 2,303.79 5,539.9K
12:09 2,303.63 2,304.20 2,303.63 2,304.15 8,099.3K
12:10 2,303.91 2,303.91 2,303.75 2,303.79 4,740.2K
12:11 2,303.76 2,303.76 2,302.67 2,302.74 9,544.4K
12:12 2,302.72 2,302.72 2,301.15 2,301.48 11,503.3K
12:13 2,301.39 2,301.39 2,300.63 2,300.82 7,808.2K
12:14 2,300.62 2,300.97 2,300.62 2,300.85 3,481.5K
12:15 2,301.32 2,301.39 2,300.69 2,300.78 17,190.3K
12:16 2,300.68 2,302.09 2,300.68 2,302.09 18,648.6K
12:17 2,302.60 2,302.60 2,300.98 2,301.00 15,583.0K
12:18 2,299.87 2,300.78 2,299.87 2,299.98 30,020.9K
12:19 2,300.00 2,300.39 2,300.00 2,300.39 2,998.7K
12:20 2,298.54 2,299.51 2,298.46 2,298.95 26,176.9K
12:21 2,298.83 2,299.50 2,298.79 2,299.38 3,510.7K
12:22 2,299.06 2,299.06 2,298.69 2,298.75 2,686.1K
12:23 2,298.34 2,299.41 2,298.29 2,299.41 13,964.6K
12:24 2,300.18 2,300.52 2,299.77 2,299.77 5,609.5K
12:25 2,299.96 2,300.28 2,299.96 2,300.16 11,223.8K
12:26 2,300.38 2,301.66 2,300.38 2,301.10 13,673.5K
12:27 2,301.68 2,301.68 2,301.48 2,301.65 24,713.7K
12:28 2,301.82 2,301.92 2,301.69 2,301.88 6,199.0K
12:29 2,301.90 2,302.22 2,301.84 2,301.84 8,431.8K
12:30 2,301.79 2,302.36 2,301.47 2,302.36 6,862.7K
12:31 2,302.37 2,303.90 2,302.37 2,303.90 24,256.1K
12:32 2,303.35 2,304.37 2,303.35 2,303.86 17,273.5K
12:33 2,303.55 2,303.91 2,302.39 2,302.39 13,777.9K
12:34 2,302.58 2,303.73 2,302.58 2,303.01 1,532.8K
12:35 2,302.94 2,303.78 2,302.83 2,303.78 8,637.3K
12:36 2,303.55 2,304.60 2,303.55 2,304.49 10,828.0K
12:37 2,304.07 2,304.86 2,303.77 2,304.86 15,781.4K
12:38 2,305.08 2,305.08 2,304.39 2,304.39 10,214.9K
12:39 2,304.37 2,304.37 2,303.45 2,303.91 6,176.4K
12:40 2,303.56 2,306.08 2,303.56 2,305.93 3,631.4K
12:41 2,305.95 2,306.34 2,305.95 2,306.34 4,269.4K
12:42 2,305.16 2,305.16 2,304.60 2,305.11 7,485.2K
12:43 2,304.03 2,304.03 2,303.74 2,303.74 13,721.0K
12:44 2,303.66 2,303.94 2,303.66 2,303.70 9,143.5K
12:45 2,303.84 2,305.05 2,303.84 2,304.92 6,334.1K
12:46 2,304.73 2,304.73 2,304.09 2,304.72 2,937.6K
12:47 2,304.54 2,304.82 2,304.44 2,304.61 4,317.6K
12:48 2,304.04 2,304.28 2,303.85 2,303.93 7,571.5K
12:49 2,304.04 2,304.04 2,303.67 2,303.67 6,536.6K
12:50 2,303.14 2,303.17 2,303.01 2,303.17 7,680.1K
12:51 2,303.29 2,303.29 2,302.04 2,302.04 8,554.6K
12:52 2,302.06 2,302.06 2,300.00 2,300.06 15,791.5K
12:53 2,300.45 2,300.63 2,300.17 2,300.59 4,202.7K
12:54 2,300.78 2,301.35 2,300.38 2,301.35 15,160.9K
12:55 2,301.15 2,301.60 2,301.15 2,301.41 8,141.9K
12:56 2,301.39 2,301.39 2,300.85 2,301.28 10,301.6K
12:57 2,301.18 2,301.18 2,299.44 2,299.44 9,143.7K
12:58 2,299.46 2,299.46 2,299.09 2,299.14 4,749.4K
12:59 2,299.05 2,301.83 2,299.05 2,301.63 41,468.2K
13:00 2,302.25 2,302.25 2,301.32 2,301.39 9,523.8K
13:01 2,301.53 2,301.53 2,301.22 2,301.31 5,906.6K
13:02 2,301.72 2,302.41 2,301.45 2,302.41 24,807.3K
13:03 2,302.15 2,302.15 2,301.43 2,301.89 7,325.8K
13:04 2,302.04 2,302.04 2,301.77 2,301.82 4,811.3K
13:05 2,301.72 2,301.72 2,300.89 2,300.89 12,989.2K
13:06 2,300.49 2,300.49 2,300.09 2,300.09 14,843.5K
13:07 2,300.11 2,300.11 2,299.47 2,299.76 2,517.8K
13:08 2,299.97 2,300.70 2,299.77 2,300.67 5,299.2K
13:09 2,300.49 2,300.49 2,300.10 2,300.10 8,518.3K
13:10 2,300.15 2,300.71 2,300.15 2,300.51 5,098.5K
13:11 2,299.61 2,300.04 2,299.17 2,299.88 10,322.7K
13:12 2,299.38 2,299.38 2,297.73 2,297.73 7,079.2K
13:13 2,297.94 2,297.94 2,297.22 2,297.22 7,260.8K
13:14 2,297.15 2,297.15 2,296.85 2,296.85 11,019.4K
13:15 2,296.70 2,297.06 2,296.70 2,297.06 3,696.4K
13:16 2,297.40 2,297.40 2,295.85 2,295.85 11,558.7K
13:17 2,295.82 2,295.82 2,295.42 2,295.57 7,677.5K
13:18 2,295.66 2,295.76 2,295.01 2,295.01 20,032.3K
13:19 2,294.85 2,295.42 2,294.55 2,294.55 25,701.2K
13:20 2,294.60 2,294.62 2,294.41 2,294.41 4,994.8K
13:21 2,295.28 2,295.28 2,294.72 2,294.96 11,809.6K
13:22 2,294.95 2,294.95 2,292.78 2,292.91 11,234.8K
13:23 2,292.83 2,293.36 2,292.77 2,293.36 4,853.9K
13:24 2,293.54 2,295.27 2,293.54 2,295.27 10,330.2K
13:25 2,295.20 2,295.20 2,293.79 2,293.79 5,302.5K
13:26 2,294.01 2,294.01 2,293.62 2,293.66 6,331.6K
13:27 2,293.20 2,294.40 2,293.20 2,294.40 4,823.0K
13:28 2,294.77 2,294.77 2,294.09 2,294.24 8,728.4K
13:29 2,294.15 2,294.15 2,293.80 2,294.08 2,210.3K
13:30 2,294.40 2,294.40 2,294.01 2,294.01 2,053.4K
13:31 2,294.37 2,294.43 2,294.37 2,294.43 1,727.5K
13:32 2,294.41 2,294.70 2,294.26 2,294.70 5,664.2K
13:33 2,294.73 2,294.73 2,293.91 2,293.91 6,773.9K
13:34 2,294.16 2,294.67 2,293.68 2,294.02 9,164.4K
13:35 2,294.07 2,294.29 2,293.66 2,293.66 3,994.6K
13:36 2,293.83 2,293.83 2,293.58 2,293.79 7,085.8K
13:37 2,293.70 2,293.79 2,293.14 2,293.14 12,898.8K
13:38 2,294.27 2,294.27 2,293.35 2,293.35 5,083.3K
13:39 2,293.46 2,293.46 2,293.16 2,293.17 6,436.6K
13:40 2,293.34 2,293.34 2,293.14 2,293.16 42,016.5K
13:41 2,292.80 2,293.08 2,292.78 2,292.78 17,622.2K
13:42 2,293.55 2,293.95 2,293.55 2,293.67 13,198.5K
13:43 2,293.44 2,293.44 2,291.69 2,291.69 5,008.2K
13:44 2,291.76 2,291.76 2,291.45 2,291.67 2,538.3K
13:45 2,291.13 2,291.13 2,290.82 2,291.09 12,752.2K
13:46 2,291.81 2,293.09 2,290.96 2,293.09 9,906.6K
13:47 2,293.19 2,293.19 2,292.24 2,292.24 3,237.5K
13:48 2,292.91 2,293.58 2,292.91 2,293.55 5,070.4K
13:49 2,293.26 2,293.90 2,293.26 2,293.67 2,364.5K
13:50 2,293.65 2,293.65 2,291.85 2,291.85 2,422.6K
13:51 2,292.03 2,292.68 2,292.03 2,292.62 7,734.5K
13:52 2,291.63 2,291.84 2,291.43 2,291.84 2,538.8K
13:53 2,291.59 2,292.41 2,291.52 2,292.41 5,183.9K
13:54 2,292.78 2,292.78 2,292.34 2,292.34 5,301.3K
13:55 2,292.29 2,292.29 2,292.00 2,292.00 3,370.2K
13:56 2,292.59 2,292.72 2,292.14 2,292.72 8,528.3K
13:57 2,292.67 2,293.36 2,292.67 2,293.36 7,097.2K
13:58 2,293.32 2,294.79 2,293.32 2,294.79 3,785.5K
13:59 2,295.04 2,296.17 2,295.04 2,296.17 8,977.1K
14:00 2,296.44 2,296.44 2,296.15 2,296.18 3,512.7K
14:01 2,296.74 2,296.74 2,296.29 2,296.32 8,944.9K
14:02 2,296.51 2,297.47 2,296.51 2,296.51 4,222.0K
14:03 2,296.72 2,296.72 2,296.43 2,296.66 5,196.7K
14:04 2,296.11 2,296.41 2,296.11 2,296.39 1,023.3K
14:05 2,295.55 2,295.55 2,294.60 2,294.60 3,378.3K
14:06 2,294.84 2,294.89 2,294.53 2,294.71 1,894.9K
14:07 2,294.66 2,294.66 2,293.42 2,293.42 10,849.4K
14:08 2,293.41 2,293.42 2,293.16 2,293.16 2,908.7K
14:09 2,293.19 2,293.19 2,291.98 2,291.98 4,234.6K
14:10 2,292.29 2,292.55 2,291.82 2,292.55 1,399.9K
14:11 2,292.34 2,292.34 2,291.99 2,291.99 5,818.4K
14:12 2,292.07 2,292.50 2,291.57 2,292.35 3,267.5K
14:13 2,292.23 2,292.40 2,291.42 2,291.42 4,694.6K
14:14 2,291.62 2,292.01 2,291.62 2,291.81 6,269.6K
14:15 2,291.01 2,291.38 2,291.01 2,291.37 5,886.5K
14:16 2,290.09 2,291.20 2,290.09 2,290.35 15,341.9K
14:17 2,290.40 2,290.40 2,289.90 2,290.08 40,442.2K
14:18 2,289.53 2,290.73 2,289.53 2,289.86 4,159.4K
14:19 2,290.42 2,290.50 2,290.19 2,290.19 17,953.9K
14:20 2,289.88 2,290.08 2,288.26 2,288.26 61,648.0K
14:21 2,287.91 2,288.52 2,287.91 2,288.52 8,759.3K
14:22 2,288.23 2,289.35 2,288.23 2,289.35 10,708.6K
14:23 2,289.44 2,289.44 2,288.42 2,288.42 24,272.9K
14:24 2,288.08 2,288.77 2,288.08 2,288.30 20,674.3K
14:25 2,287.55 2,290.67 2,287.55 2,290.67 20,086.6K
14:26 2,289.81 2,290.18 2,289.34 2,289.34 27,098.2K
14:27 2,289.13 2,289.13 2,288.82 2,289.10 12,033.2K
14:28 2,289.59 2,290.09 2,289.59 2,289.87 18,835.4K
14:29 2,289.97 2,291.50 2,289.69 2,291.01 29,732.0K
14:30 2,291.41 2,291.41 2,290.82 2,291.19 4,885.4K
14:31 2,291.22 2,291.37 2,290.81 2,291.12 4,699.4K
14:32 2,290.78 2,290.94 2,290.53 2,290.53 8,507.9K
14:33 2,289.55 2,289.55 2,288.53 2,288.53 6,399.9K
14:34 2,288.92 2,289.00 2,288.68 2,288.68 5,508.8K
14:35 2,288.93 2,289.37 2,288.61 2,289.37 3,602.6K
14:36 2,289.57 2,289.57 2,288.71 2,288.71 12,254.9K
14:37 2,288.93 2,288.93 2,288.58 2,288.75 4,250.2K
14:38 2,289.05 2,289.42 2,289.05 2,289.26 4,028.5K
14:39 2,289.49 2,290.30 2,289.49 2,290.30 3,812.6K
14:40 2,291.56 2,292.62 2,291.56 2,292.62 35,553.7K
14:41 2,292.89 2,293.18 2,292.66 2,292.99 8,386.3K
14:42 2,293.46 2,293.46 2,292.76 2,292.76 26,223.8K
14:43 2,292.81 2,293.77 2,292.81 2,293.77 7,038.8K
14:44 2,294.07 2,294.07 2,292.89 2,292.89 3,407.6K
14:45 2,292.74 2,292.74 2,291.63 2,291.63 13,274.8K
14:46 2,290.63 2,290.85 2,290.19 2,290.19 7,297.0K
14:47 2,291.21 2,291.70 2,291.21 2,291.45 2,347.8K
14:48 2,290.22 2,290.64 2,290.22 2,290.25 7,562.9K
14:49 2,290.05 2,290.07 2,289.58 2,289.96 12,074.2K
14:50 2,289.92 2,289.92 2,288.82 2,288.82 4,590.2K
14:51 2,289.35 2,289.39 2,289.10 2,289.36 7,712.1K
14:52 2,288.96 2,290.72 2,288.96 2,290.37 3,464.6K
14:53 2,290.73 2,291.21 2,290.73 2,291.21 4,623.4K
14:54 2,291.25 2,291.25 2,290.29 2,290.29 1,552.4K
14:55 2,290.52 2,290.76 2,290.52 2,290.59 5,052.7K
14:56 2,290.37 2,290.57 2,290.24 2,290.57 2,207.4K
14:57 2,290.33 2,290.74 2,290.33 2,290.51 4,390.9K
14:58 2,290.36 2,291.58 2,290.36 2,291.58 7,488.0K
14:59 2,291.34 2,292.30 2,291.34 2,292.10 14,718.5K
15:00 2,292.64 2,292.64 2,291.38 2,291.38 7,306.2K
15:01 2,291.41 2,294.27 2,291.41 2,294.27 12,569.7K
15:02 2,293.13 2,294.37 2,293.13 2,294.33 14,093.8K
15:03 2,294.37 2,294.37 2,292.97 2,292.97 16,696.5K
15:04 2,293.48 2,293.84 2,293.44 2,293.70 4,417.1K
15:05 2,293.67 2,293.67 2,292.45 2,292.45 4,746.9K
15:06 2,292.33 2,292.53 2,292.14 2,292.14 5,842.0K
15:07 2,291.76 2,292.67 2,291.76 2,292.67 799.4K
15:08 2,292.57 2,293.07 2,292.53 2,292.68 5,218.2K
15:09 2,292.83 2,292.83 2,292.36 2,292.76 3,251.4K
15:10 2,292.66 2,292.74 2,292.66 2,292.74 7,486.1K
15:11 2,293.47 2,293.47 2,293.12 2,293.22 4,635.5K
15:12 2,293.30 2,293.30 2,292.70 2,292.76 4,582.2K
15:13 2,293.00 2,293.62 2,291.96 2,293.23 22,892.9K
15:14 2,295.19 2,295.19 2,294.59 2,295.12 16,910.3K
15:15 2,294.84 2,296.42 2,294.84 2,296.42 28,236.0K
15:16 2,297.33 2,297.33 2,295.71 2,296.50 7,006.0K
15:17 2,296.07 2,296.87 2,295.58 2,296.87 9,086.5K
15:18 2,297.36 2,298.64 2,297.36 2,298.64 17,960.6K
15:19 2,299.55 2,299.91 2,299.55 2,299.67 7,155.1K
15:20 2,300.46 2,301.41 2,300.30 2,301.41 11,565.7K
15:21 2,301.59 2,302.47 2,301.59 2,302.43 17,114.8K
15:22 2,303.01 2,305.03 2,303.01 2,305.03 26,937.9K
15:23 2,305.19 2,305.25 2,304.82 2,304.82 20,861.8K
15:24 2,303.54 2,304.40 2,303.38 2,304.40 22,774.6K
15:25 2,305.27 2,307.76 2,305.27 2,307.76 28,922.5K
15:26 2,308.25 2,309.19 2,308.25 2,309.17 37,382.1K
15:27 2,309.17 2,309.20 2,307.53 2,307.53 13,836.9K
15:28 2,307.68 2,307.69 2,307.08 2,307.08 10,222.8K
15:29 2,306.22 2,306.99 2,306.19 2,306.32 15,139.8K
15:30 2,305.33 2,305.33 2,304.60 2,304.60 10,733.2K
15:31 2,304.29 2,304.43 2,303.55 2,304.43 21,689.8K
15:32 2,303.74 2,304.29 2,303.74 2,304.29 14,990.8K
15:33 2,304.83 2,305.19 2,304.83 2,305.15 8,468.5K
15:34 2,304.89 2,306.02 2,304.89 2,305.43 5,536.4K
15:35 2,304.61 2,305.56 2,304.61 2,305.08 5,423.8K
15:36 2,304.77 2,304.77 2,302.81 2,302.81 8,435.8K
15:37 2,302.91 2,302.91 2,301.85 2,301.85 14,077.2K
15:38 2,301.90 2,301.95 2,301.39 2,301.39 7,408.5K
15:39 2,301.82 2,302.62 2,301.78 2,302.62 9,849.1K
15:40 2,302.66 2,303.09 2,302.56 2,302.98 3,901.3K
15:41 2,303.29 2,303.55 2,303.29 2,303.55 1,453.4K
15:42 2,304.00 2,304.84 2,304.00 2,304.84 2,065.2K
15:43 2,304.25 2,304.25 2,304.20 2,304.21 1,239.8K
15:44 2,303.56 2,303.98 2,303.54 2,303.54 2,197.2K
15:45 2,302.60 2,302.66 2,302.40 2,302.43 5,519.0K
15:46 2,302.37 2,302.37 2,300.60 2,300.60 11,052.3K
15:47 2,301.12 2,301.12 2,299.95 2,299.95 13,243.0K
15:48 2,300.38 2,300.38 2,300.23 2,300.23 3,152.0K
15:49 2,299.89 2,299.89 2,299.61 2,299.77 4,137.8K
15:50 2,299.99 2,300.33 2,299.99 2,300.30 2,232.8K
15:51 2,300.01 2,300.11 2,299.96 2,299.96 5,101.8K
15:52 2,300.76 2,301.49 2,300.76 2,300.78 7,162.8K
15:53 2,300.00 2,300.00 2,298.98 2,298.98 5,806.7K
15:54 2,299.58 2,299.58 2,299.20 2,299.20 7,363.4K
15:55 2,299.25 2,299.99 2,299.25 2,299.50 8,160.5K
15:56 2,299.33 2,300.00 2,299.33 2,300.00 10,319.0K
15:57 2,300.33 2,300.78 2,300.01 2,300.78 12,847.2K
15:58 2,300.85 2,300.85 2,299.73 2,299.73 4,986.9K
15:59 2,299.19 2,299.19 2,298.53 2,298.87 7,962.8K
16:00 2,299.66 2,299.66 2,298.37 2,298.73 11,508.4K
16:01 2,298.44 2,298.48 2,297.78 2,297.78 5,955.1K
16:02 2,297.98 2,298.26 2,297.98 2,298.04 5,967.6K
16:03 2,297.19 2,297.29 2,297.13 2,297.13 5,431.6K
16:04 2,297.44 2,297.44 2,297.38 2,297.44 11,630.8K
16:05 2,298.21 2,298.21 2,297.89 2,298.15 4,211.0K
16:06 2,298.43 2,300.47 2,298.43 2,300.47 6,825.6K
16:07 2,299.84 2,300.19 2,299.72 2,300.19 3,875.2K
16:08 2,300.24 2,301.64 2,300.24 2,301.64 5,096.1K
16:09 2,301.66 2,301.97 2,301.66 2,301.95 2,088.7K
16:10 2,302.16 2,303.22 2,302.16 2,303.22 2,207.4K
16:11 2,301.79 2,301.79 2,301.36 2,301.57 5,624.1K
16:12 2,301.04 2,301.36 2,301.04 2,301.33 5,911.1K
16:13 2,300.70 2,300.70 2,298.43 2,298.43 8,228.6K
16:14 2,297.93 2,298.98 2,297.93 2,298.98 13,865.2K
16:15 2,297.96 2,297.96 2,297.04 2,297.04 9,932.3K
16:16 2,297.06 2,297.31 2,296.99 2,297.21 7,027.2K
16:17 2,296.84 2,297.09 2,296.84 2,296.90 4,418.5K
16:18 2,296.61 2,297.16 2,295.41 2,297.16 9,404.9K
16:19 2,297.59 2,297.76 2,297.59 2,297.62 2,434.3K
16:20 2,298.92 2,300.20 2,298.92 2,300.20 24,658.0K
16:21 2,299.71 2,300.13 2,299.62 2,300.13 3,975.4K
16:22 2,299.92 2,300.02 2,299.90 2,300.02 1,974.4K
16:23 2,299.90 2,300.89 2,299.90 2,300.89 12,386.6K
16:24 2,301.81 2,301.81 2,301.15 2,301.15 4,681.0K
16:25 2,301.22 2,301.86 2,301.22 2,301.86 3,268.8K
16:26 2,302.13 2,302.13 2,301.96 2,302.05 7,750.2K
16:27 2,302.14 2,302.63 2,301.93 2,302.63 8,784.1K
16:28 2,303.08 2,303.21 2,301.98 2,301.98 11,484.7K
16:29 2,301.83 2,302.97 2,301.83 2,302.97 2,320.2K
16:30 2,302.71 2,303.19 2,302.64 2,302.94 10,079.0K
16:31 2,302.93 2,302.93 2,302.19 2,302.19 2,386.1K
16:32 2,302.50 2,303.29 2,302.50 2,303.29 6,995.5K
16:33 2,302.63 2,302.63 2,300.21 2,300.21 16,441.5K
16:34 2,300.09 2,300.57 2,299.87 2,299.87 7,000.9K
16:35 2,299.82 2,299.92 2,299.75 2,299.82 5,665.2K
16:36 2,299.56 2,299.76 2,299.56 2,299.61 3,611.9K
16:37 2,299.88 2,300.27 2,299.88 2,300.27 2,973.8K
16:38 2,300.29 2,300.77 2,300.29 2,300.77 7,181.0K
16:39 2,300.62 2,302.06 2,300.62 2,302.03 12,103.2K
16:40 2,302.26 2,302.26 2,300.97 2,301.73 14,114.5K
16:41 2,301.72 2,301.72 2,300.68 2,300.68 6,788.8K
16:42 2,299.92 2,300.34 2,299.92 2,300.34 24,653.8K
16:43 2,300.26 2,300.26 2,299.93 2,300.01 5,965.9K
16:44 2,300.27 2,300.27 2,299.83 2,300.23 9,890.2K
16:45 2,300.25 2,300.52 2,299.73 2,299.73 2,373.5K
16:46 2,299.50 2,300.36 2,299.50 2,300.36 2,868.0K
16:47 2,300.28 2,300.40 2,299.69 2,300.40 2,877.8K
16:48 2,300.47 2,300.47 2,300.28 2,300.28 2,668.4K
16:49 2,300.22 2,300.34 2,300.22 2,300.34 3,801.4K
16:50 2,300.34 2,300.34 2,299.67 2,299.67 5,291.7K
16:51 2,299.17 2,301.00 2,299.17 2,300.96 12,910.9K
16:52 2,300.57 2,300.82 2,300.33 2,300.33 2,747.5K
16:53 2,300.84 2,300.84 2,299.94 2,299.94 2,714.5K
16:54 2,299.92 2,299.99 2,299.82 2,299.82 11,119.1K
16:55 2,299.98 2,300.60 2,299.55 2,300.60 11,345.8K
16:56 2,300.79 2,302.28 2,300.79 2,302.28 5,773.8K
16:57 2,300.61 2,300.91 2,300.32 2,300.91 4,445.3K
16:58 2,301.05 2,301.33 2,300.73 2,300.73 5,343.0K
16:59 2,300.74 2,300.74 2,299.27 2,299.59 6,104.7K
17:00 2,299.18 2,299.18 2,297.41 2,297.99 7,566.4K
17:01 2,298.83 2,299.55 2,298.83 2,299.55 5,620.4K
17:02 2,299.61 2,299.61 2,298.79 2,298.79 1,769.5K
17:03 2,299.07 2,300.13 2,298.97 2,300.13 3,525.7K
17:04 2,300.07 2,300.93 2,299.89 2,300.93 1,980.0K
17:05 2,301.11 2,301.76 2,300.82 2,300.82 3,638.0K
17:06 2,301.17 2,301.43 2,300.44 2,301.43 4,501.0K
17:07 2,301.47 2,303.65 2,301.47 2,303.65 7,650.7K
17:08 2,302.98 2,304.00 2,302.93 2,304.00 6,024.6K
17:09 2,304.50 2,304.50 2,303.17 2,303.65 9,706.3K
17:10 2,303.74 2,304.00 2,303.27 2,303.62 3,582.8K
17:11 2,304.11 2,304.15 2,303.86 2,304.13 5,832.7K
17:12 2,305.15 2,305.15 2,304.98 2,305.04 4,457.6K
17:13 2,305.70 2,306.39 2,305.70 2,306.20 5,567.7K
17:14 2,305.58 2,305.58 2,304.98 2,304.98 6,652.9K
17:15 2,304.56 2,305.19 2,304.37 2,305.19 2,699.6K
17:16 2,305.66 2,305.66 2,305.15 2,305.15 2,461.2K
17:17 2,305.07 2,305.35 2,304.98 2,305.35 1,817.6K
17:18 2,305.21 2,306.19 2,305.03 2,306.19 5,584.0K
17:19 2,306.15 2,306.15 2,305.88 2,306.06 1,337.8K
17:20 2,306.12 2,308.57 2,306.12 2,308.57 15,033.7K
17:21 2,308.49 2,309.40 2,308.49 2,309.40 7,211.4K
17:22 2,309.74 2,309.74 2,309.41 2,309.42 20,827.3K
17:23 2,309.78 2,310.53 2,309.78 2,310.53 8,895.1K
17:24 2,310.75 2,310.75 2,309.81 2,309.81 6,013.4K
17:25 2,309.08 2,309.08 2,307.66 2,307.66 12,993.7K
17:26 2,307.20 2,307.20 2,305.99 2,306.18 3,083.2K
17:27 2,307.26 2,307.35 2,306.87 2,307.08 1,785.8K
17:28 2,306.78 2,306.83 2,306.64 2,306.64 1,652.0K
17:29 2,306.91 2,306.91 2,306.86 2,306.89 2,121.1K
17:30 2,306.51 2,306.64 2,306.42 2,306.64 2,752.9K
17:31 2,307.12 2,307.22 2,306.98 2,307.22 1,306.9K
17:32 2,307.49 2,307.75 2,307.49 2,307.75 1,895.6K
17:33 2,307.58 2,307.58 2,306.60 2,306.60 4,946.1K
17:34 2,306.17 2,306.50 2,306.17 2,306.50 2,718.2K
17:35 2,306.25 2,306.92 2,306.25 2,306.92 2,201.8K
17:36 2,306.92 2,307.23 2,306.92 2,307.23 11,090.5K
17:37 2,306.92 2,308.54 2,306.92 2,308.54 6,692.5K
17:38 2,309.30 2,309.30 2,308.37 2,308.37 15,131.7K
17:39 2,308.30 2,308.30 2,307.55 2,307.73 1,931.5K
17:40 2,307.61 2,308.32 2,307.40 2,308.32 6,764.2K
17:41 2,308.24 2,311.37 2,308.24 2,310.35 22,760.3K
17:42 2,309.72 2,310.79 2,309.69 2,310.79 10,284.6K
17:43 2,310.65 2,311.72 2,310.65 2,311.57 7,178.6K
17:44 2,311.54 2,313.54 2,311.54 2,313.54 22,353.2K
17:45 2,313.65 2,316.35 2,313.65 2,316.04 30,846.1K
17:46 2,315.95 2,316.83 2,315.95 2,316.10 24,458.0K
17:47 2,316.45 2,317.47 2,316.45 2,317.47 26,522.9K
17:48 2,317.28 2,318.34 2,317.28 2,318.05 13,785.0K
17:49 2,317.14 2,317.14 2,314.67 2,314.67 14,278.0K
17:50 2,313.44 2,313.44 2,312.82 2,313.30 21,763.9K
17:51 2,313.03 2,313.81 2,313.03 2,313.78 4,442.8K
17:52 2,313.64 2,314.75 2,313.64 2,314.56 3,814.5K
17:53 2,314.40 2,314.40 2,313.69 2,313.72 5,241.5K
17:54 2,313.08 2,313.47 2,313.05 2,313.05 10,158.5K
17:55 2,313.23 2,313.23 2,312.20 2,312.20 20,308.6K
17:56 2,313.11 2,313.46 2,313.05 2,313.45 27,932.0K
17:57 2,313.31 2,313.74 2,313.31 2,313.57 4,534.9K
17:58 2,315.13 2,316.51 2,315.13 2,316.51 14,925.6K
17:59 2,316.42 2,317.92 2,316.42 2,317.92 11,821.7K
18:00 2,317.65 2,318.57 2,317.65 2,318.57 18,788.3K
18:01 2,318.05 2,319.00 2,318.02 2,318.32 14,870.5K
18:02 2,318.30 2,318.80 2,317.69 2,317.69 29,847.5K
18:03 2,318.21 2,318.21 2,317.61 2,317.61 28,287.1K
18:04 2,318.57 2,319.89 2,318.57 2,319.89 22,846.5K
18:05 2,320.23 2,320.84 2,319.99 2,319.99 14,425.8K
18:06 2,319.53 2,320.13 2,319.53 2,319.59 12,083.1K
18:07 2,319.42 2,320.50 2,319.42 2,320.14 13,725.3K
18:08 2,321.13 2,321.91 2,321.13 2,321.91 39,749.7K
18:09 2,322.29 2,323.06 2,322.29 2,322.92 21,198.3K
18:10 2,323.05 2,323.11 2,322.41 2,322.87 11,764.0K
18:11 2,323.57 2,323.57 2,323.00 2,323.00 12,958.6K
18:12 2,323.34 2,323.34 2,322.75 2,322.75 11,445.4K
18:13 2,322.71 2,326.12 2,322.71 2,326.12 22,450.1K
18:14 2,325.84 2,325.84 2,324.77 2,324.85 17,239.8K
18:15 2,326.27 2,327.47 2,326.27 2,327.47 34,955.5K
18:16 2,327.14 2,329.32 2,327.14 2,328.07 18,674.7K
18:17 2,328.78 2,329.14 2,327.04 2,327.04 25,168.6K
18:18 2,326.62 2,326.62 2,325.69 2,325.80 17,477.3K
18:19 2,325.54 2,325.54 2,325.24 2,325.24 15,215.5K
18:20 2,325.13 2,325.61 2,324.64 2,325.61 8,276.2K
18:21 2,325.30 2,325.90 2,324.63 2,324.63 16,146.4K
18:22 2,324.66 2,324.96 2,324.66 2,324.81 3,916.4K
18:23 2,325.08 2,325.75 2,324.90 2,325.75 11,177.2K
18:24 2,326.87 2,327.43 2,326.56 2,327.43 10,751.2K
18:25 2,328.38 2,328.81 2,328.38 2,328.81 24,716.1K
18:26 2,329.88 2,330.66 2,329.39 2,330.11 19,410.8K
18:27 2,329.55 2,329.55 2,328.48 2,328.48 6,941.6K
18:28 2,327.95 2,329.25 2,327.62 2,327.62 22,696.2K
18:29 2,326.79 2,327.20 2,326.63 2,326.63 18,527.5K
18:30 2,325.88 2,326.28 2,325.39 2,326.28 10,244.9K
18:31 2,326.20 2,327.41 2,326.20 2,327.41 16,495.2K
18:32 2,326.43 2,326.99 2,326.15 2,326.99 16,383.0K
18:33 2,327.73 2,327.79 2,327.50 2,327.64 14,507.7K
18:34 2,327.15 2,327.27 2,326.35 2,327.27 13,350.4K
18:35 2,326.65 2,326.72 2,325.96 2,326.06 12,999.2K
18:36 2,325.97 2,325.97 2,325.30 2,325.30 9,202.0K
18:37 2,325.32 2,325.32 2,324.71 2,324.71 13,600.2K
18:38 2,324.65 2,325.69 2,324.65 2,325.57 18,313.9K
18:39 2,324.84 2,325.13 2,324.13 2,324.13 19,574.0K
18:40 2,324.41 2,324.41 2,324.41 2,324.41 2,564.5K
18:51 2,326.85 2,326.85 2,326.85 2,326.85 48,791.6K
23:49 2,326.85 2,326.85 2,326.85 2,326.85 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar