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 2,338.03 2,338.03 2,338.03 2,338.03 63,342.4K
10:01 2,336.30 2,338.06 2,336.30 2,336.94 57,222.3K
10:02 2,336.02 2,336.02 2,334.15 2,334.17 64,497.2K
10:03 2,334.34 2,335.72 2,334.34 2,335.35 36,496.4K
10:04 2,336.21 2,336.21 2,334.33 2,334.33 28,120.3K
10:05 2,334.86 2,336.01 2,334.13 2,334.13 33,493.7K
10:06 2,333.83 2,336.75 2,333.83 2,336.75 34,934.6K
10:07 2,335.95 2,337.74 2,335.95 2,337.66 27,372.8K
10:08 2,338.00 2,338.00 2,337.31 2,337.54 20,811.4K
10:09 2,337.44 2,338.24 2,337.15 2,337.15 28,123.0K
10:10 2,337.22 2,337.22 2,334.76 2,335.20 25,380.7K
10:11 2,334.88 2,334.88 2,333.17 2,333.17 34,592.0K
10:12 2,332.74 2,332.74 2,331.65 2,331.65 35,534.9K
10:13 2,332.63 2,332.63 2,331.28 2,331.28 18,205.2K
10:14 2,330.41 2,330.47 2,329.18 2,329.18 61,901.0K
10:15 2,328.95 2,328.95 2,328.47 2,328.69 23,497.4K
10:16 2,329.13 2,330.97 2,329.13 2,330.97 29,391.3K
10:17 2,331.21 2,331.21 2,330.15 2,330.57 25,570.2K
10:18 2,331.36 2,331.36 2,330.20 2,330.20 9,555.4K
10:19 2,331.27 2,331.91 2,331.27 2,331.53 5,651.5K
10:20 2,331.76 2,333.17 2,331.58 2,331.58 40,004.9K
10:21 2,331.54 2,331.54 2,330.45 2,330.45 11,706.0K
10:22 2,330.44 2,330.44 2,328.04 2,328.04 17,413.7K
10:23 2,327.51 2,327.58 2,325.65 2,325.65 11,718.2K
10:24 2,325.73 2,325.73 2,324.21 2,324.34 38,220.3K
10:25 2,324.92 2,325.91 2,324.92 2,325.58 5,604.5K
10:26 2,326.02 2,326.76 2,326.02 2,326.23 23,285.5K
10:27 2,325.42 2,325.42 2,325.21 2,325.21 4,371.2K
10:28 2,324.84 2,326.02 2,324.84 2,325.50 3,092.8K
10:29 2,325.85 2,326.05 2,324.92 2,324.92 11,706.2K
10:30 2,324.49 2,324.97 2,324.47 2,324.47 12,787.8K
10:31 2,325.01 2,325.55 2,325.01 2,325.40 6,171.8K
10:32 2,325.85 2,326.11 2,325.73 2,325.73 12,910.1K
10:33 2,326.28 2,327.40 2,326.28 2,327.40 6,055.3K
10:34 2,328.20 2,328.20 2,327.41 2,327.41 6,099.3K
10:35 2,327.41 2,327.41 2,326.41 2,327.17 12,423.7K
10:36 2,326.63 2,327.29 2,326.63 2,327.29 16,027.0K
10:37 2,327.91 2,327.91 2,327.41 2,327.83 7,283.7K
10:38 2,327.41 2,327.66 2,327.25 2,327.25 12,480.7K
10:39 2,327.43 2,327.68 2,327.43 2,327.68 7,288.2K
10:40 2,327.40 2,327.97 2,327.40 2,327.97 7,708.8K
10:41 2,328.12 2,329.03 2,328.12 2,329.03 12,449.0K
10:42 2,329.21 2,329.27 2,328.85 2,329.27 12,991.4K
10:43 2,329.42 2,329.78 2,329.25 2,329.25 7,792.7K
10:44 2,329.04 2,329.21 2,327.82 2,327.82 11,826.9K
10:45 2,327.33 2,327.96 2,327.33 2,327.38 11,585.2K
10:46 2,327.33 2,328.07 2,326.93 2,326.93 6,915.7K
10:47 2,326.66 2,326.66 2,325.24 2,325.24 17,192.3K
10:48 2,325.53 2,325.60 2,325.24 2,325.24 17,624.4K
10:49 2,324.27 2,324.27 2,322.34 2,322.34 38,971.0K
10:50 2,321.32 2,321.54 2,321.32 2,321.47 12,174.9K
10:51 2,320.95 2,320.95 2,319.41 2,319.41 29,686.2K
10:52 2,319.04 2,319.04 2,317.70 2,317.70 29,662.9K
10:53 2,318.27 2,318.85 2,318.27 2,318.85 12,335.1K
10:54 2,317.58 2,318.76 2,317.58 2,318.76 19,731.1K
10:55 2,319.62 2,319.62 2,318.69 2,319.40 10,604.5K
10:56 2,319.41 2,319.90 2,319.23 2,319.37 7,134.5K
10:57 2,319.96 2,320.62 2,319.96 2,320.62 16,767.8K
10:58 2,320.93 2,321.39 2,320.72 2,321.25 10,662.7K
10:59 2,321.40 2,321.67 2,321.15 2,321.67 3,543.4K
11:00 2,321.26 2,321.53 2,319.91 2,319.91 14,524.1K
11:01 2,319.64 2,319.64 2,316.08 2,316.08 19,527.1K
11:02 2,317.17 2,318.30 2,317.17 2,318.30 9,101.3K
11:03 2,318.72 2,318.72 2,317.43 2,318.45 23,450.7K
11:04 2,318.41 2,318.41 2,317.72 2,317.78 8,634.1K
11:05 2,317.64 2,318.39 2,317.64 2,318.39 3,206.6K
11:06 2,318.95 2,319.29 2,318.48 2,318.48 5,781.9K
11:07 2,319.07 2,322.11 2,319.07 2,322.11 34,910.9K
11:08 2,322.47 2,322.47 2,321.37 2,321.80 17,484.6K
11:09 2,321.50 2,322.04 2,321.27 2,322.04 11,143.2K
11:10 2,322.63 2,323.85 2,322.63 2,323.85 13,808.5K
11:11 2,324.29 2,324.58 2,323.72 2,324.58 9,440.0K
11:12 2,323.70 2,324.86 2,323.70 2,324.86 4,562.1K
11:13 2,325.26 2,327.65 2,325.26 2,327.65 27,486.1K
11:14 2,327.74 2,328.52 2,327.74 2,328.02 19,986.4K
11:15 2,328.35 2,328.35 2,326.68 2,326.68 14,791.5K
11:16 2,327.47 2,328.21 2,326.97 2,328.21 81,401.8K
11:17 2,327.56 2,328.10 2,327.49 2,327.49 9,162.6K
11:18 2,327.79 2,328.38 2,327.79 2,328.38 12,041.8K
11:19 2,329.08 2,330.01 2,328.89 2,330.01 17,258.9K
11:20 2,332.32 2,333.12 2,332.32 2,333.12 16,716.9K
11:21 2,334.06 2,334.43 2,334.06 2,334.12 21,553.0K
11:22 2,333.99 2,335.56 2,333.99 2,335.56 41,622.6K
11:23 2,335.12 2,335.49 2,335.12 2,335.49 19,308.1K
11:24 2,335.06 2,335.70 2,334.86 2,335.70 13,634.2K
11:25 2,335.46 2,336.06 2,335.46 2,336.06 42,321.0K
11:26 2,336.27 2,337.21 2,336.27 2,336.48 45,309.9K
11:27 2,336.51 2,339.48 2,336.51 2,339.48 47,093.8K
11:28 2,339.25 2,339.78 2,339.10 2,339.10 20,032.6K
11:29 2,338.29 2,338.37 2,337.58 2,337.58 15,580.0K
11:30 2,337.57 2,337.60 2,337.37 2,337.38 18,214.8K
11:31 2,338.16 2,338.16 2,336.93 2,337.47 60,329.6K
11:32 2,336.97 2,337.44 2,336.97 2,337.30 17,092.5K
11:33 2,336.99 2,337.15 2,336.70 2,337.15 19,142.2K
11:34 2,337.34 2,337.64 2,337.10 2,337.10 15,199.1K
11:35 2,337.09 2,337.93 2,337.09 2,337.93 7,048.8K
11:36 2,338.93 2,339.36 2,338.64 2,339.36 26,778.5K
11:37 2,339.56 2,339.56 2,338.94 2,339.25 15,208.3K
11:38 2,339.58 2,339.67 2,339.06 2,339.06 25,113.7K
11:39 2,339.45 2,339.74 2,338.65 2,339.74 15,103.8K
11:40 2,339.68 2,342.84 2,339.68 2,342.84 26,759.8K
11:41 2,342.61 2,343.02 2,342.15 2,342.37 41,593.5K
11:42 2,342.15 2,343.02 2,341.46 2,343.02 11,025.3K
11:43 2,344.08 2,345.56 2,343.38 2,345.56 24,738.6K
11:44 2,345.46 2,345.46 2,344.91 2,344.91 13,635.0K
11:45 2,344.66 2,344.66 2,343.08 2,343.08 24,106.9K
11:46 2,343.58 2,344.76 2,343.27 2,344.76 11,302.6K
11:47 2,345.19 2,345.29 2,344.69 2,345.29 11,121.6K
11:48 2,344.53 2,344.64 2,343.93 2,344.64 24,884.6K
11:49 2,345.30 2,345.30 2,343.85 2,343.85 42,698.8K
11:50 2,343.52 2,343.59 2,343.35 2,343.35 34,311.6K
11:51 2,343.42 2,343.42 2,342.23 2,342.23 52,916.5K
11:52 2,343.50 2,343.70 2,343.30 2,343.61 32,474.6K
11:53 2,343.60 2,343.86 2,343.47 2,343.61 16,349.1K
11:54 2,343.74 2,343.74 2,342.73 2,343.57 17,283.0K
11:55 2,343.73 2,343.81 2,343.43 2,343.81 23,932.8K
11:56 2,343.46 2,344.80 2,343.46 2,344.80 10,002.3K
11:57 2,345.77 2,345.77 2,344.85 2,345.24 16,719.9K
11:58 2,344.99 2,344.99 2,344.36 2,344.51 35,314.4K
11:59 2,345.05 2,345.89 2,345.05 2,345.89 13,310.1K
12:00 2,346.94 2,347.81 2,346.19 2,346.55 42,076.8K
12:01 2,346.69 2,346.69 2,345.12 2,345.58 13,894.4K
12:02 2,345.72 2,345.72 2,344.58 2,344.58 12,487.0K
12:03 2,344.95 2,345.65 2,344.95 2,345.62 6,679.2K
12:04 2,346.05 2,346.84 2,346.05 2,346.84 16,564.9K
12:05 2,347.31 2,347.31 2,345.82 2,345.82 11,493.8K
12:06 2,347.01 2,348.10 2,346.83 2,348.10 16,013.5K
12:07 2,349.05 2,349.08 2,348.45 2,349.04 13,417.7K
12:08 2,348.98 2,350.19 2,348.98 2,350.19 20,382.7K
12:09 2,350.43 2,352.51 2,349.64 2,352.19 39,585.6K
12:10 2,353.41 2,353.96 2,351.69 2,351.69 38,030.3K
12:11 2,351.26 2,352.61 2,351.26 2,352.61 16,291.3K
12:12 2,353.43 2,354.10 2,353.43 2,354.10 18,694.1K
12:13 2,354.60 2,356.09 2,354.60 2,356.09 23,405.0K
12:14 2,356.57 2,358.66 2,356.57 2,357.76 61,519.8K
12:15 2,358.02 2,358.02 2,357.47 2,357.84 20,313.9K
12:16 2,358.13 2,358.55 2,357.90 2,358.22 13,581.5K
12:17 2,358.28 2,358.28 2,357.31 2,357.96 34,259.8K
12:18 2,357.91 2,357.91 2,354.97 2,354.97 54,101.2K
12:19 2,355.83 2,356.28 2,354.72 2,355.06 41,454.5K
12:20 2,354.82 2,355.18 2,354.08 2,354.18 26,848.5K
12:21 2,353.02 2,354.46 2,353.02 2,353.96 17,579.4K
12:22 2,353.92 2,353.93 2,352.62 2,352.62 22,586.6K
12:23 2,352.38 2,352.38 2,350.97 2,350.97 11,153.5K
12:24 2,350.49 2,350.92 2,348.83 2,348.83 16,959.1K
12:25 2,348.76 2,348.76 2,348.13 2,348.13 30,978.5K
12:26 2,347.42 2,348.83 2,347.42 2,348.45 21,592.9K
12:27 2,348.31 2,348.43 2,347.42 2,347.93 9,806.2K
12:28 2,348.04 2,348.55 2,347.75 2,347.75 9,273.6K
12:29 2,347.76 2,347.76 2,346.96 2,346.96 26,154.1K
12:30 2,347.32 2,347.94 2,347.32 2,347.94 23,016.2K
12:31 2,347.97 2,349.58 2,347.74 2,349.58 14,957.8K
12:32 2,349.53 2,349.53 2,348.23 2,348.23 5,984.9K
12:33 2,348.33 2,349.35 2,348.33 2,349.14 41,083.4K
12:34 2,348.62 2,348.62 2,347.76 2,347.91 18,973.5K
12:35 2,348.45 2,348.45 2,347.58 2,347.99 27,132.0K
12:36 2,348.04 2,348.04 2,347.07 2,347.07 15,554.8K
12:37 2,346.93 2,346.93 2,345.38 2,345.38 26,727.5K
12:38 2,344.26 2,344.26 2,341.31 2,341.31 67,605.1K
12:39 2,341.81 2,341.81 2,339.90 2,339.90 42,774.0K
12:40 2,340.06 2,340.06 2,339.15 2,339.75 31,663.2K
12:41 2,339.04 2,339.04 2,338.09 2,338.09 33,727.0K
12:42 2,338.10 2,338.10 2,337.23 2,337.57 26,726.7K
12:43 2,336.90 2,337.53 2,335.58 2,335.58 40,386.6K
12:44 2,335.35 2,335.35 2,334.41 2,334.41 32,538.3K
12:45 2,334.75 2,335.29 2,334.52 2,335.29 22,501.4K
12:46 2,334.72 2,334.72 2,334.17 2,334.17 26,853.5K
12:47 2,333.52 2,333.80 2,333.52 2,333.60 18,136.9K
12:48 2,334.56 2,335.12 2,334.56 2,334.96 44,210.3K
12:49 2,335.12 2,335.13 2,334.56 2,334.56 24,413.4K
12:50 2,334.65 2,334.95 2,334.33 2,334.33 20,272.8K
12:51 2,334.12 2,336.02 2,334.12 2,336.02 25,590.3K
12:52 2,336.50 2,337.26 2,335.91 2,335.91 10,958.8K
12:53 2,334.85 2,335.73 2,334.72 2,335.73 9,700.2K
12:54 2,336.26 2,337.33 2,336.26 2,336.81 11,816.6K
12:55 2,336.88 2,339.23 2,336.88 2,339.23 26,069.5K
12:56 2,340.63 2,341.74 2,340.63 2,341.74 35,734.1K
12:57 2,341.72 2,341.72 2,340.87 2,341.38 20,702.8K
12:58 2,341.74 2,342.06 2,341.55 2,341.55 7,997.6K
12:59 2,340.73 2,341.87 2,340.73 2,341.87 20,471.3K
13:00 2,342.58 2,342.58 2,341.26 2,341.26 15,052.7K
13:01 2,340.96 2,340.96 2,339.94 2,339.94 17,868.2K
13:02 2,340.97 2,340.97 2,339.18 2,339.18 10,742.3K
13:03 2,339.77 2,339.77 2,338.67 2,339.00 9,057.6K
13:04 2,338.99 2,339.30 2,337.66 2,337.66 30,698.6K
13:05 2,337.73 2,338.86 2,337.73 2,338.86 14,299.6K
13:06 2,338.46 2,339.11 2,338.46 2,338.77 12,466.8K
13:07 2,338.53 2,338.97 2,338.49 2,338.49 4,507.0K
13:08 2,339.10 2,339.15 2,338.86 2,338.86 3,058.6K
13:09 2,338.93 2,339.77 2,338.93 2,339.77 6,007.5K
13:10 2,339.46 2,339.46 2,338.73 2,339.05 11,664.9K
13:11 2,339.76 2,339.76 2,338.94 2,339.01 22,321.5K
13:12 2,340.42 2,342.41 2,340.42 2,341.07 16,287.2K
13:13 2,341.09 2,341.09 2,340.44 2,340.44 8,989.3K
13:14 2,341.30 2,341.69 2,341.08 2,341.69 17,137.4K
13:15 2,342.33 2,344.81 2,342.33 2,344.66 28,274.7K
13:16 2,345.73 2,345.73 2,344.72 2,345.33 20,379.4K
13:17 2,344.42 2,345.36 2,344.42 2,344.92 10,366.6K
13:18 2,345.12 2,345.90 2,345.12 2,345.51 31,918.7K
13:19 2,345.11 2,345.11 2,343.75 2,343.75 20,162.0K
13:20 2,343.01 2,343.45 2,342.36 2,343.45 22,178.5K
13:21 2,343.79 2,343.99 2,343.21 2,343.88 7,523.2K
13:22 2,344.05 2,344.05 2,343.25 2,343.62 9,699.9K
13:23 2,343.36 2,344.04 2,343.36 2,344.04 10,539.9K
13:24 2,343.57 2,343.92 2,343.46 2,343.75 7,408.8K
13:25 2,343.80 2,343.80 2,342.07 2,342.07 11,967.6K
13:26 2,341.76 2,341.76 2,340.65 2,340.65 15,802.4K
13:27 2,340.84 2,340.84 2,339.96 2,340.25 8,223.9K
13:28 2,340.55 2,341.01 2,340.55 2,340.99 33,496.7K
13:29 2,340.93 2,341.37 2,340.90 2,341.31 8,745.8K
13:30 2,341.49 2,341.90 2,341.49 2,341.90 4,048.7K
13:31 2,341.97 2,343.57 2,341.97 2,343.20 4,376.9K
13:32 2,342.65 2,342.89 2,342.40 2,342.50 3,808.8K
13:33 2,343.49 2,343.49 2,342.46 2,343.28 11,216.6K
13:34 2,343.13 2,343.63 2,342.66 2,342.93 9,485.6K
13:35 2,342.60 2,342.99 2,342.48 2,342.53 7,026.6K
13:36 2,342.42 2,342.57 2,341.94 2,341.94 14,177.2K
13:37 2,341.31 2,341.31 2,340.49 2,340.95 13,686.0K
13:38 2,341.61 2,341.61 2,340.58 2,340.58 6,573.6K
13:39 2,340.47 2,340.47 2,339.20 2,339.92 41,072.1K
13:40 2,339.57 2,339.57 2,338.05 2,338.05 9,252.7K
13:41 2,337.98 2,337.98 2,336.97 2,336.97 9,873.7K
13:42 2,336.85 2,337.55 2,336.85 2,337.47 13,594.8K
13:43 2,337.66 2,337.78 2,337.04 2,337.04 9,362.1K
13:44 2,336.98 2,337.62 2,336.64 2,337.62 16,640.3K
13:45 2,337.30 2,337.30 2,336.15 2,336.15 5,376.8K
13:46 2,335.70 2,336.10 2,335.52 2,335.52 21,701.0K
13:47 2,335.83 2,335.83 2,334.77 2,334.77 36,131.2K
13:48 2,334.81 2,335.51 2,333.74 2,333.74 8,531.4K
13:49 2,331.99 2,331.99 2,330.52 2,330.89 80,130.0K
13:50 2,330.64 2,331.41 2,330.38 2,331.14 26,050.2K
13:51 2,331.55 2,331.55 2,329.98 2,330.57 13,731.8K
13:52 2,331.01 2,331.01 2,330.59 2,330.59 16,652.7K
13:53 2,330.88 2,330.88 2,329.42 2,329.42 29,762.5K
13:54 2,329.61 2,329.61 2,328.97 2,328.97 22,891.1K
13:55 2,329.46 2,329.52 2,329.05 2,329.05 3,447.5K
13:56 2,329.50 2,329.95 2,329.50 2,329.95 2,874.1K
13:57 2,329.76 2,329.82 2,329.66 2,329.66 4,176.8K
13:58 2,329.83 2,329.91 2,329.18 2,329.91 7,982.7K
13:59 2,329.61 2,329.84 2,329.52 2,329.84 15,623.3K
14:00 2,330.00 2,330.12 2,329.88 2,330.12 14,319.0K
14:01 2,330.41 2,330.50 2,330.05 2,330.05 3,149.0K
14:02 2,329.89 2,329.89 2,328.72 2,329.23 8,493.0K
14:03 2,329.27 2,329.27 2,327.72 2,327.72 6,765.1K
14:04 2,327.08 2,327.32 2,327.01 2,327.32 12,592.7K
14:05 2,327.86 2,327.86 2,327.28 2,327.28 6,981.4K
14:06 2,327.14 2,327.14 2,326.24 2,326.85 17,413.8K
14:07 2,326.99 2,326.99 2,326.05 2,326.05 13,596.6K
14:08 2,325.92 2,325.92 2,324.74 2,324.74 16,808.2K
14:09 2,324.53 2,324.54 2,324.10 2,324.41 13,286.6K
14:10 2,324.84 2,324.84 2,324.08 2,324.08 8,807.1K
14:11 2,324.07 2,324.07 2,322.88 2,323.57 33,208.0K
14:12 2,322.03 2,322.03 2,320.58 2,320.62 34,048.2K
14:13 2,320.72 2,320.72 2,319.61 2,319.61 19,710.7K
14:14 2,320.66 2,321.42 2,320.66 2,321.42 20,047.3K
14:15 2,321.36 2,321.46 2,320.72 2,320.72 30,674.9K
14:16 2,320.23 2,320.73 2,320.16 2,320.73 18,036.5K
14:17 2,320.96 2,320.96 2,320.03 2,320.58 10,206.2K
14:18 2,319.92 2,319.92 2,318.94 2,318.94 21,432.8K
14:19 2,318.73 2,318.73 2,318.22 2,318.22 9,060.7K
14:20 2,317.58 2,317.58 2,316.66 2,316.79 15,953.9K
14:21 2,316.47 2,316.47 2,315.83 2,315.83 16,281.3K
14:22 2,316.02 2,316.02 2,315.21 2,315.21 13,965.4K
14:23 2,314.59 2,315.85 2,314.59 2,315.85 20,504.4K
14:24 2,315.79 2,315.79 2,315.31 2,315.56 11,416.3K
14:25 2,316.02 2,316.72 2,316.02 2,316.72 6,079.9K
14:26 2,317.52 2,318.67 2,317.49 2,317.49 6,686.4K
14:27 2,317.08 2,317.84 2,317.08 2,317.44 6,349.8K
14:28 2,316.87 2,316.92 2,316.01 2,316.01 7,392.2K
14:29 2,316.14 2,316.37 2,316.02 2,316.02 7,886.1K
14:30 2,316.12 2,316.12 2,315.77 2,315.96 7,411.8K
14:31 2,315.63 2,315.81 2,315.59 2,315.68 25,089.1K
14:32 2,316.07 2,316.67 2,316.07 2,316.38 17,411.6K
14:33 2,316.52 2,318.37 2,316.52 2,318.33 27,930.6K
14:34 2,318.24 2,319.70 2,318.24 2,319.70 37,297.4K
14:35 2,319.49 2,320.29 2,319.19 2,319.19 16,304.5K
14:36 2,319.35 2,319.35 2,318.20 2,318.20 5,407.5K
14:37 2,317.83 2,318.55 2,317.83 2,318.05 8,429.6K
14:38 2,318.29 2,318.84 2,318.29 2,318.62 8,279.4K
14:39 2,318.78 2,318.78 2,317.52 2,317.52 8,525.2K
14:40 2,317.46 2,317.46 2,316.46 2,316.46 10,438.8K
14:41 2,316.68 2,317.74 2,316.68 2,317.51 22,198.5K
14:42 2,317.78 2,318.41 2,317.78 2,318.41 9,143.1K
14:43 2,318.93 2,319.89 2,318.93 2,319.89 5,110.5K
14:44 2,320.12 2,321.82 2,320.12 2,321.82 8,668.5K
14:45 2,321.88 2,321.88 2,320.28 2,320.69 22,870.1K
14:46 2,320.79 2,321.10 2,320.79 2,320.96 12,774.6K
14:47 2,320.60 2,322.49 2,320.60 2,322.49 25,566.1K
14:48 2,322.47 2,323.06 2,322.44 2,322.44 9,567.9K
14:49 2,321.40 2,321.40 2,321.04 2,321.14 6,184.0K
14:50 2,321.63 2,321.63 2,320.97 2,321.29 5,349.9K
14:51 2,320.54 2,321.13 2,320.54 2,321.13 13,671.8K
14:52 2,320.54 2,320.88 2,319.90 2,320.75 8,219.2K
14:53 2,321.06 2,321.36 2,320.98 2,321.36 21,343.3K
14:54 2,321.33 2,321.33 2,320.33 2,320.33 2,814.4K
14:55 2,319.21 2,319.63 2,319.15 2,319.51 5,875.1K
14:56 2,319.66 2,319.83 2,319.66 2,319.82 12,063.8K
14:57 2,320.36 2,320.89 2,320.22 2,320.22 5,407.5K
14:58 2,320.54 2,321.38 2,320.35 2,321.38 7,455.1K
14:59 2,322.15 2,322.49 2,322.14 2,322.49 16,269.5K
15:00 2,322.89 2,328.72 2,322.89 2,328.72 32,901.9K
15:01 2,329.35 2,330.78 2,329.35 2,330.57 52,671.8K
15:02 2,330.20 2,335.54 2,330.20 2,335.37 85,575.7K
15:03 2,334.10 2,334.10 2,332.42 2,334.02 34,948.6K
15:04 2,334.33 2,334.92 2,334.10 2,334.92 31,556.6K
15:05 2,336.51 2,340.55 2,336.47 2,340.55 48,722.4K
15:06 2,341.92 2,341.92 2,340.13 2,340.26 41,645.3K
15:07 2,339.60 2,342.53 2,339.60 2,342.48 33,515.8K
15:08 2,341.25 2,342.44 2,340.89 2,342.39 41,352.5K
15:09 2,343.05 2,344.20 2,342.47 2,344.20 48,200.6K
15:10 2,344.13 2,345.58 2,344.03 2,344.04 48,548.1K
15:11 2,343.22 2,343.22 2,339.67 2,339.67 52,383.1K
15:12 2,340.18 2,340.47 2,340.18 2,340.47 14,902.0K
15:13 2,341.91 2,342.89 2,341.55 2,342.89 47,225.7K
15:14 2,342.39 2,342.39 2,339.19 2,340.91 33,448.3K
15:15 2,339.72 2,339.91 2,339.40 2,339.40 18,454.0K
15:16 2,339.56 2,340.72 2,339.32 2,340.72 39,212.0K
15:17 2,341.80 2,342.78 2,341.80 2,342.09 32,192.8K
15:18 2,341.30 2,343.53 2,341.30 2,343.40 35,931.1K
15:19 2,342.80 2,342.80 2,341.31 2,341.43 28,566.1K
15:20 2,341.26 2,341.74 2,341.10 2,341.42 24,187.5K
15:21 2,339.69 2,340.47 2,339.69 2,339.75 17,947.5K
15:22 2,340.35 2,341.72 2,340.35 2,341.72 39,273.4K
15:23 2,342.19 2,343.86 2,342.19 2,343.86 21,601.7K
15:24 2,344.22 2,345.01 2,344.22 2,345.01 33,743.7K
15:25 2,345.44 2,345.81 2,345.44 2,345.79 36,885.2K
15:26 2,344.63 2,345.07 2,344.47 2,344.47 24,211.1K
15:27 2,343.09 2,345.90 2,343.09 2,345.19 40,281.1K
15:28 2,345.21 2,345.91 2,344.17 2,344.23 16,317.8K
15:29 2,344.35 2,344.35 2,343.49 2,343.78 12,205.8K
15:30 2,343.74 2,348.06 2,343.74 2,348.06 46,119.4K
15:31 2,347.88 2,348.20 2,347.68 2,347.68 17,413.8K
15:32 2,347.58 2,348.22 2,347.58 2,348.22 19,977.7K
15:33 2,347.97 2,348.92 2,347.97 2,348.83 21,768.3K
15:34 2,349.94 2,350.07 2,349.54 2,349.95 23,890.1K
15:35 2,350.60 2,351.64 2,350.60 2,351.56 30,391.5K
15:36 2,351.94 2,352.82 2,351.94 2,352.82 23,818.7K
15:37 2,353.24 2,355.23 2,353.24 2,355.02 69,091.9K
15:38 2,354.48 2,355.20 2,354.12 2,354.48 39,756.6K
15:39 2,355.05 2,355.54 2,354.87 2,355.18 61,148.6K
15:40 2,354.79 2,357.56 2,354.79 2,355.55 45,714.1K
15:41 2,356.23 2,356.23 2,355.85 2,355.85 17,328.0K
15:42 2,355.78 2,357.10 2,354.68 2,357.10 37,409.9K
15:43 2,356.84 2,356.94 2,356.68 2,356.68 29,559.1K
15:44 2,355.72 2,355.72 2,354.54 2,354.88 30,467.0K
15:45 2,355.46 2,356.39 2,353.91 2,353.91 40,162.4K
15:46 2,351.86 2,351.86 2,350.20 2,350.20 36,371.3K
15:47 2,349.85 2,351.51 2,349.85 2,351.51 52,068.7K
15:48 2,353.08 2,354.28 2,353.08 2,354.28 25,921.9K
15:49 2,354.03 2,354.89 2,353.61 2,354.89 17,091.6K
15:50 2,355.19 2,356.79 2,354.80 2,356.79 20,998.4K
15:51 2,354.41 2,356.31 2,354.41 2,356.31 57,812.6K
15:52 2,356.05 2,357.83 2,356.05 2,357.67 45,851.1K
15:53 2,358.90 2,359.38 2,358.77 2,359.18 38,578.6K
15:54 2,359.19 2,359.19 2,357.87 2,357.87 46,095.1K
15:55 2,358.06 2,358.85 2,358.06 2,358.36 23,037.0K
15:56 2,359.33 2,360.52 2,358.91 2,359.48 38,174.6K
15:57 2,360.38 2,361.90 2,360.38 2,360.77 22,834.2K
15:58 2,360.85 2,362.17 2,360.49 2,362.17 23,734.7K
15:59 2,362.31 2,362.83 2,362.16 2,362.34 34,996.5K
16:00 2,363.36 2,363.71 2,362.36 2,362.36 21,807.8K
16:01 2,361.31 2,361.31 2,358.83 2,358.83 17,119.2K
16:02 2,358.57 2,358.57 2,355.22 2,355.22 53,508.1K
16:03 2,354.93 2,356.34 2,354.93 2,356.34 17,048.7K
16:04 2,355.66 2,355.66 2,354.57 2,354.57 23,582.1K
16:05 2,353.27 2,353.45 2,352.77 2,353.36 22,527.2K
16:06 2,353.35 2,353.51 2,353.28 2,353.28 11,477.0K
16:07 2,353.93 2,354.80 2,353.93 2,354.34 20,396.8K
16:08 2,353.80 2,353.80 2,353.17 2,353.17 5,416.7K
16:09 2,353.34 2,355.05 2,353.34 2,354.62 15,814.0K
16:10 2,354.26 2,355.09 2,354.26 2,354.48 7,106.5K
16:11 2,355.09 2,356.36 2,355.09 2,355.43 6,789.7K
16:12 2,355.52 2,356.84 2,355.52 2,356.84 8,767.4K
16:13 2,355.64 2,355.64 2,354.19 2,354.19 4,077.8K
16:14 2,354.05 2,354.05 2,353.03 2,353.03 8,526.0K
16:15 2,351.74 2,351.74 2,346.48 2,346.48 49,996.7K
16:16 2,346.18 2,346.42 2,345.74 2,346.42 28,590.3K
16:17 2,346.11 2,346.11 2,345.00 2,345.78 18,389.9K
16:18 2,345.32 2,345.37 2,344.88 2,345.37 14,500.9K
16:19 2,345.17 2,345.17 2,344.25 2,345.03 14,534.3K
16:20 2,344.87 2,345.10 2,344.27 2,344.48 10,747.6K
16:21 2,344.43 2,344.43 2,343.53 2,343.53 20,484.7K
16:22 2,343.34 2,344.16 2,343.34 2,343.89 13,357.0K
16:23 2,343.29 2,344.33 2,343.29 2,343.88 12,642.7K
16:24 2,343.75 2,347.68 2,343.75 2,347.68 23,763.0K
16:25 2,348.43 2,348.58 2,348.07 2,348.38 13,549.5K
16:26 2,347.91 2,348.73 2,347.91 2,348.07 6,951.6K
16:27 2,348.01 2,348.01 2,346.20 2,346.20 21,737.8K
16:28 2,345.56 2,346.32 2,345.24 2,345.42 14,642.5K
16:29 2,345.10 2,346.19 2,345.10 2,346.19 20,870.4K
16:30 2,346.63 2,346.63 2,345.86 2,345.86 12,964.8K
16:31 2,345.49 2,345.59 2,343.83 2,343.83 17,019.2K
16:32 2,343.96 2,343.96 2,343.05 2,343.05 11,219.6K
16:33 2,342.86 2,343.11 2,342.50 2,342.57 12,959.9K
16:34 2,342.34 2,343.44 2,342.34 2,342.78 3,701.7K
16:35 2,343.29 2,343.29 2,339.72 2,339.72 34,836.8K
16:36 2,339.90 2,341.25 2,339.82 2,341.25 7,370.1K
16:37 2,341.21 2,343.23 2,341.21 2,343.23 11,075.0K
16:38 2,343.05 2,343.42 2,342.77 2,343.42 7,822.0K
16:39 2,344.43 2,345.15 2,344.43 2,345.05 13,708.7K
16:40 2,345.29 2,345.36 2,344.79 2,345.22 10,144.9K
16:41 2,344.85 2,344.85 2,342.47 2,342.86 8,540.7K
16:42 2,341.27 2,342.51 2,340.21 2,340.21 20,753.4K
16:43 2,340.45 2,341.26 2,340.45 2,341.02 5,527.7K
16:44 2,340.40 2,340.40 2,338.92 2,338.92 39,142.7K
16:45 2,340.23 2,342.30 2,340.23 2,342.30 34,227.2K
16:46 2,342.09 2,342.52 2,342.09 2,342.51 25,673.6K
16:47 2,343.04 2,343.92 2,343.04 2,343.07 22,083.4K
16:48 2,342.45 2,342.45 2,341.60 2,341.60 42,493.8K
16:49 2,341.70 2,342.87 2,341.70 2,342.87 12,011.7K
16:50 2,343.61 2,345.95 2,343.61 2,345.95 23,857.1K
16:51 2,345.55 2,348.19 2,345.55 2,348.19 25,427.3K
16:52 2,346.23 2,347.79 2,346.05 2,347.79 8,794.3K
16:53 2,347.44 2,348.40 2,347.44 2,348.40 8,124.5K
16:54 2,348.04 2,348.04 2,346.24 2,346.24 31,581.6K
16:55 2,346.53 2,346.74 2,346.28 2,346.74 18,028.6K
16:56 2,347.05 2,347.56 2,347.05 2,347.38 12,182.1K
16:57 2,346.22 2,346.32 2,345.73 2,345.73 2,779.6K
16:58 2,345.37 2,345.37 2,344.26 2,344.26 4,197.9K
16:59 2,343.49 2,343.49 2,342.01 2,342.84 17,649.0K
17:00 2,343.76 2,344.37 2,343.76 2,344.10 7,040.0K
17:01 2,344.37 2,344.44 2,343.65 2,343.65 5,628.2K
17:02 2,344.23 2,345.06 2,343.86 2,345.06 14,111.0K
17:03 2,344.04 2,344.91 2,344.04 2,344.91 6,753.0K
17:04 2,344.67 2,345.22 2,344.67 2,345.18 9,808.5K
17:05 2,345.02 2,345.02 2,343.57 2,343.75 8,019.9K
17:06 2,344.12 2,346.08 2,344.12 2,346.08 13,662.6K
17:07 2,346.06 2,346.06 2,343.38 2,343.54 17,484.4K
17:08 2,344.96 2,347.02 2,344.96 2,347.01 13,199.5K
17:09 2,346.14 2,348.39 2,345.23 2,348.39 30,613.7K
17:10 2,347.71 2,347.74 2,347.16 2,347.16 16,577.2K
17:11 2,346.68 2,346.68 2,346.15 2,346.15 14,205.3K
17:12 2,347.95 2,349.89 2,347.33 2,349.89 29,369.0K
17:13 2,350.23 2,350.23 2,348.13 2,349.14 18,889.1K
17:14 2,347.66 2,347.66 2,345.35 2,346.61 25,288.4K
17:15 2,346.26 2,347.64 2,345.98 2,347.64 8,716.1K
17:16 2,347.99 2,347.99 2,345.89 2,345.89 14,603.1K
17:17 2,346.67 2,346.67 2,346.00 2,346.00 18,540.1K
17:18 2,346.13 2,346.13 2,345.67 2,345.67 13,390.0K
17:19 2,345.96 2,345.96 2,344.94 2,345.40 27,853.4K
17:20 2,344.56 2,344.56 2,343.98 2,343.98 13,131.7K
17:21 2,344.15 2,344.15 2,342.79 2,342.79 10,578.2K
17:22 2,342.85 2,342.85 2,340.93 2,340.93 24,743.4K
17:23 2,341.06 2,341.47 2,340.57 2,341.47 10,543.0K
17:24 2,341.63 2,341.63 2,340.22 2,340.22 25,322.6K
17:25 2,340.67 2,341.76 2,340.49 2,341.76 18,113.8K
17:26 2,341.86 2,343.66 2,341.86 2,343.66 14,962.2K
17:27 2,343.46 2,343.75 2,342.69 2,343.30 23,094.2K
17:28 2,342.75 2,342.99 2,342.39 2,342.99 34,216.7K
17:29 2,342.94 2,343.33 2,342.94 2,343.15 33,701.3K
17:30 2,344.28 2,344.44 2,344.05 2,344.44 19,901.9K
17:31 2,346.16 2,346.28 2,345.44 2,345.50 19,199.5K
17:32 2,345.73 2,346.28 2,345.40 2,346.28 17,277.0K
17:33 2,345.41 2,346.25 2,345.41 2,346.17 16,634.3K
17:34 2,346.60 2,348.10 2,346.60 2,348.10 19,575.3K
17:35 2,347.40 2,347.40 2,345.00 2,345.00 31,269.4K
17:36 2,345.25 2,345.25 2,343.72 2,344.18 57,700.5K
17:37 2,344.24 2,345.60 2,344.24 2,344.63 11,174.3K
17:38 2,345.06 2,345.06 2,343.59 2,343.59 21,435.9K
17:39 2,343.54 2,344.02 2,343.30 2,343.30 29,894.8K
17:40 2,343.96 2,344.02 2,342.32 2,342.32 31,963.2K
17:41 2,343.36 2,343.36 2,341.85 2,341.85 19,711.6K
17:42 2,341.81 2,342.53 2,341.81 2,341.83 40,927.2K
17:43 2,341.65 2,341.65 2,340.12 2,340.12 30,762.8K
17:44 2,339.72 2,339.72 2,338.88 2,338.99 38,452.2K
17:45 2,338.81 2,338.81 2,337.72 2,337.72 54,351.0K
17:46 2,338.29 2,338.29 2,336.72 2,336.72 42,047.2K
17:47 2,336.29 2,337.10 2,335.83 2,337.10 29,077.4K
17:48 2,337.82 2,340.23 2,337.82 2,340.23 27,520.4K
17:49 2,340.29 2,340.29 2,338.25 2,338.25 22,149.4K
17:50 2,338.33 2,338.33 2,337.40 2,338.11 55,286.4K
17:51 2,337.65 2,337.76 2,337.27 2,337.76 27,400.8K
17:52 2,337.72 2,337.72 2,335.67 2,336.69 62,339.3K
17:53 2,336.42 2,336.54 2,336.06 2,336.06 25,957.4K
17:54 2,336.24 2,336.24 2,334.37 2,334.37 31,299.7K
17:55 2,333.91 2,339.50 2,333.86 2,339.50 42,672.0K
17:56 2,339.45 2,339.45 2,337.25 2,337.57 16,580.2K
17:57 2,338.83 2,339.20 2,338.54 2,338.54 21,824.4K
17:58 2,337.55 2,340.08 2,337.45 2,340.08 20,752.0K
17:59 2,339.99 2,339.99 2,339.34 2,339.37 19,489.3K
18:00 2,340.10 2,340.10 2,338.54 2,339.06 27,623.9K
18:01 2,339.19 2,339.19 2,338.01 2,338.17 11,511.5K
18:02 2,337.95 2,337.95 2,337.32 2,337.32 41,481.6K
18:03 2,337.87 2,337.87 2,335.94 2,336.33 26,441.4K
18:04 2,336.36 2,337.41 2,336.36 2,336.36 11,887.6K
18:05 2,336.34 2,336.58 2,334.43 2,334.43 15,722.1K
18:06 2,334.46 2,334.89 2,334.41 2,334.51 34,605.1K
18:07 2,334.22 2,334.64 2,333.45 2,333.45 21,925.0K
18:08 2,332.69 2,333.29 2,332.36 2,332.36 42,631.1K
18:09 2,333.12 2,333.54 2,333.12 2,333.50 14,334.5K
18:10 2,333.74 2,333.74 2,332.18 2,332.18 24,726.7K
18:11 2,331.44 2,331.44 2,330.76 2,330.76 58,189.7K
18:12 2,330.96 2,331.28 2,330.96 2,331.27 20,014.2K
18:13 2,330.67 2,330.67 2,329.74 2,329.87 20,751.3K
18:14 2,329.29 2,329.29 2,328.78 2,328.78 28,496.5K
18:15 2,328.50 2,329.66 2,328.50 2,329.66 17,419.6K
18:16 2,329.39 2,329.39 2,327.10 2,327.10 33,656.8K
18:17 2,327.60 2,327.60 2,323.88 2,323.88 48,646.2K
18:18 2,324.37 2,324.79 2,324.02 2,324.75 35,621.0K
18:19 2,326.98 2,327.60 2,325.35 2,325.35 46,840.2K
18:20 2,325.43 2,325.88 2,325.39 2,325.88 15,515.6K
18:21 2,325.92 2,326.53 2,324.80 2,324.80 20,465.3K
18:22 2,323.93 2,323.93 2,323.14 2,323.61 31,206.8K
18:23 2,323.77 2,324.04 2,321.83 2,322.82 46,777.7K
18:24 2,322.84 2,326.36 2,322.57 2,326.36 50,682.2K
18:25 2,325.42 2,326.25 2,324.46 2,325.62 31,896.3K
18:26 2,325.45 2,326.44 2,325.25 2,326.44 22,811.2K
18:27 2,326.59 2,326.87 2,325.32 2,325.32 16,699.8K
18:28 2,324.56 2,325.87 2,324.56 2,324.78 27,446.4K
18:29 2,325.42 2,325.42 2,324.68 2,324.94 14,055.2K
18:30 2,324.77 2,326.54 2,324.77 2,326.54 14,505.3K
18:31 2,326.56 2,327.28 2,326.56 2,327.28 17,291.6K
18:32 2,327.96 2,329.98 2,327.96 2,329.98 28,507.9K
18:33 2,329.30 2,331.77 2,329.30 2,331.77 26,448.5K
18:34 2,332.87 2,332.87 2,331.07 2,331.07 57,085.5K
18:35 2,331.43 2,331.47 2,330.81 2,330.81 19,275.6K
18:36 2,331.96 2,333.16 2,331.96 2,333.16 13,268.9K
18:37 2,333.39 2,333.48 2,332.64 2,333.09 15,384.9K
18:38 2,334.11 2,334.19 2,333.16 2,333.69 16,377.1K
18:39 2,333.70 2,334.99 2,333.06 2,334.99 20,016.7K
18:40 2,334.11 2,334.11 2,334.11 2,334.11 7,740.7K
18:51 2,326.20 2,326.20 2,326.20 2,326.20 475,425.0K
23:49 2,326.20 2,326.20 2,326.20 2,326.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar