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 2,340.88 2,340.88 2,336.14 2,336.14 26,034.2K
10:01 2,334.53 2,335.35 2,333.15 2,335.07 10,654.5K
10:02 2,336.81 2,339.38 2,336.81 2,339.38 9,535.4K
10:03 2,338.85 2,340.71 2,338.85 2,339.93 23,227.1K
10:04 2,337.55 2,339.89 2,337.55 2,339.89 27,817.6K
10:05 2,341.50 2,346.71 2,341.50 2,344.88 65,270.5K
10:06 2,344.26 2,344.86 2,344.03 2,344.46 32,903.3K
10:07 2,343.80 2,345.14 2,343.03 2,343.03 11,676.1K
10:08 2,342.96 2,344.45 2,342.96 2,343.71 20,067.0K
10:09 2,343.68 2,344.49 2,342.61 2,344.49 15,866.3K
10:10 2,343.56 2,344.18 2,342.19 2,343.88 16,680.8K
10:11 2,343.07 2,344.12 2,342.64 2,342.79 19,999.0K
10:12 2,342.27 2,344.75 2,342.27 2,344.23 24,712.2K
10:13 2,344.68 2,345.21 2,343.74 2,343.74 17,593.6K
10:14 2,343.34 2,343.34 2,342.92 2,343.33 7,011.2K
10:15 2,343.16 2,343.35 2,342.08 2,342.08 13,530.0K
10:16 2,342.02 2,342.02 2,340.14 2,340.14 20,425.6K
10:17 2,337.97 2,338.38 2,337.76 2,337.76 28,039.7K
10:18 2,338.30 2,338.30 2,336.23 2,336.23 20,929.9K
10:19 2,335.48 2,337.10 2,335.48 2,337.10 16,852.8K
10:20 2,337.95 2,339.81 2,337.29 2,337.29 12,738.6K
10:21 2,336.55 2,337.51 2,336.55 2,337.51 4,945.8K
10:22 2,337.11 2,337.11 2,333.37 2,333.37 20,844.6K
10:23 2,334.31 2,334.57 2,334.31 2,334.54 18,073.5K
10:24 2,334.58 2,335.00 2,332.93 2,332.93 16,684.3K
10:25 2,333.69 2,333.89 2,332.28 2,332.28 10,791.5K
10:26 2,331.71 2,332.23 2,331.71 2,332.10 14,923.5K
10:27 2,331.14 2,333.85 2,331.14 2,333.82 15,338.2K
10:28 2,333.09 2,333.09 2,331.58 2,331.58 4,958.0K
10:29 2,332.90 2,332.90 2,331.76 2,332.40 13,061.0K
10:30 2,333.42 2,333.48 2,332.92 2,333.23 8,720.7K
10:31 2,333.19 2,333.19 2,331.52 2,332.10 13,123.6K
10:32 2,330.87 2,330.98 2,329.68 2,330.98 18,983.4K
10:33 2,328.77 2,339.01 2,328.63 2,339.01 46,329.6K
10:34 2,339.70 2,339.70 2,337.39 2,337.39 22,443.9K
10:35 2,336.67 2,336.67 2,334.22 2,334.22 11,072.8K
10:36 2,333.00 2,333.00 2,329.05 2,329.05 18,636.4K
10:37 2,328.40 2,329.11 2,327.75 2,327.75 18,144.7K
10:38 2,327.63 2,328.39 2,327.63 2,328.39 32,884.7K
10:39 2,329.29 2,331.25 2,329.29 2,331.25 15,042.7K
10:40 2,332.20 2,332.20 2,330.67 2,330.67 9,328.6K
10:41 2,330.93 2,331.20 2,330.25 2,331.20 14,259.3K
10:42 2,332.47 2,332.47 2,331.30 2,331.30 6,906.6K
10:43 2,330.99 2,332.42 2,330.99 2,332.42 2,321.1K
10:44 2,332.05 2,334.50 2,332.05 2,334.50 10,495.0K
10:45 2,336.85 2,336.98 2,336.85 2,336.98 10,093.6K
10:46 2,337.11 2,337.11 2,336.75 2,336.75 6,750.8K
10:47 2,336.74 2,337.58 2,336.51 2,336.70 17,599.3K
10:48 2,335.56 2,335.56 2,333.50 2,333.50 3,406.7K
10:49 2,332.88 2,334.32 2,332.88 2,334.04 16,034.4K
10:50 2,333.30 2,333.50 2,333.03 2,333.50 2,414.3K
10:51 2,333.42 2,333.42 2,332.30 2,332.30 2,773.9K
10:52 2,332.01 2,332.01 2,331.61 2,332.00 1,583.9K
10:53 2,332.62 2,333.42 2,332.62 2,333.42 7,592.9K
10:54 2,335.46 2,338.71 2,335.46 2,338.71 11,241.0K
10:55 2,339.07 2,339.07 2,337.14 2,337.14 8,513.6K
10:56 2,337.71 2,337.71 2,336.61 2,336.80 4,507.0K
10:57 2,336.66 2,337.15 2,336.03 2,336.03 1,736.5K
10:58 2,336.17 2,336.53 2,335.52 2,336.53 6,279.3K
10:59 2,336.96 2,336.96 2,336.69 2,336.70 2,304.6K
11:00 2,335.91 2,335.91 2,334.90 2,334.90 2,976.1K
11:01 2,334.80 2,336.98 2,334.53 2,336.98 5,074.6K
11:02 2,337.35 2,337.68 2,337.35 2,337.64 5,946.7K
11:03 2,338.08 2,338.08 2,335.46 2,335.46 5,819.7K
11:04 2,335.89 2,338.45 2,335.89 2,338.45 11,368.4K
11:05 2,337.89 2,340.20 2,337.89 2,340.20 19,846.2K
11:06 2,340.06 2,340.30 2,340.06 2,340.27 7,097.4K
11:07 2,340.37 2,340.37 2,337.61 2,338.08 7,927.8K
11:08 2,338.76 2,338.76 2,338.18 2,338.39 1,430.6K
11:09 2,338.03 2,338.03 2,337.45 2,337.93 6,145.0K
11:10 2,337.87 2,338.40 2,337.48 2,337.48 9,114.3K
11:11 2,336.23 2,336.30 2,335.47 2,335.47 6,825.4K
11:12 2,334.98 2,335.25 2,334.98 2,335.25 3,269.9K
11:13 2,335.49 2,337.36 2,335.41 2,337.36 9,217.5K
11:14 2,334.89 2,336.62 2,334.89 2,336.62 27,436.2K
11:15 2,338.67 2,340.80 2,338.67 2,340.80 15,044.2K
11:16 2,340.29 2,342.50 2,340.04 2,342.50 51,280.1K
11:17 2,341.03 2,341.61 2,340.43 2,341.61 7,238.1K
11:18 2,340.44 2,341.36 2,340.44 2,341.36 11,107.8K
11:19 2,343.51 2,344.21 2,343.51 2,343.76 39,120.6K
11:20 2,343.94 2,345.30 2,343.94 2,344.58 19,697.4K
11:21 2,345.67 2,348.28 2,345.67 2,348.28 30,820.5K
11:22 2,347.88 2,348.78 2,347.39 2,348.78 21,776.2K
11:23 2,349.85 2,351.72 2,349.85 2,351.72 21,660.3K
11:24 2,349.46 2,351.10 2,348.98 2,350.70 32,496.5K
11:25 2,350.94 2,351.78 2,350.94 2,351.43 10,962.6K
11:26 2,350.14 2,351.50 2,350.14 2,351.50 13,205.6K
11:27 2,349.77 2,350.15 2,349.77 2,350.09 38,655.7K
11:28 2,351.60 2,352.81 2,351.60 2,352.07 40,444.2K
11:29 2,351.46 2,352.91 2,351.46 2,352.06 37,415.3K
11:30 2,352.13 2,352.13 2,351.14 2,351.32 14,839.1K
11:31 2,351.08 2,351.96 2,351.05 2,351.96 10,503.8K
11:32 2,350.38 2,351.10 2,350.38 2,350.38 13,199.7K
11:33 2,349.35 2,350.76 2,349.35 2,350.76 12,025.6K
11:34 2,350.64 2,351.46 2,349.99 2,349.99 11,459.5K
11:35 2,348.81 2,349.44 2,348.81 2,349.44 6,959.9K
11:36 2,349.80 2,351.72 2,349.80 2,351.72 12,748.9K
11:37 2,352.37 2,352.56 2,352.31 2,352.31 19,328.3K
11:38 2,348.92 2,350.55 2,348.92 2,349.05 10,079.6K
11:39 2,349.53 2,349.53 2,348.66 2,349.50 7,104.6K
11:40 2,348.89 2,349.40 2,348.89 2,349.40 3,726.8K
11:41 2,349.87 2,350.54 2,349.87 2,350.34 7,314.5K
11:42 2,349.84 2,349.88 2,349.22 2,349.22 3,706.2K
11:43 2,349.13 2,349.13 2,347.75 2,348.65 5,849.3K
11:44 2,348.47 2,348.80 2,348.06 2,348.80 8,598.2K
11:45 2,348.64 2,348.71 2,347.12 2,347.12 4,486.7K
11:46 2,347.00 2,347.20 2,346.76 2,346.76 4,786.8K
11:47 2,346.56 2,347.31 2,346.56 2,347.31 3,535.6K
11:48 2,347.62 2,347.62 2,346.49 2,346.49 5,277.7K
11:49 2,346.70 2,346.70 2,345.89 2,346.52 2,999.5K
11:50 2,345.53 2,346.48 2,345.53 2,345.79 2,776.3K
11:51 2,346.44 2,346.61 2,344.25 2,344.52 22,563.3K
11:52 2,344.89 2,344.89 2,342.24 2,342.24 12,457.9K
11:53 2,341.82 2,342.45 2,341.82 2,341.94 1,974.4K
11:54 2,342.81 2,343.16 2,342.55 2,342.55 2,745.4K
11:55 2,341.92 2,342.71 2,341.92 2,342.69 3,805.2K
11:56 2,343.14 2,343.14 2,341.40 2,341.40 10,103.5K
11:57 2,341.82 2,342.31 2,341.67 2,342.16 9,210.8K
11:58 2,342.75 2,343.43 2,342.75 2,343.25 9,001.7K
11:59 2,341.90 2,341.90 2,341.26 2,341.38 11,232.8K
12:00 2,341.69 2,341.89 2,340.58 2,340.58 6,866.7K
12:01 2,340.65 2,340.99 2,340.65 2,340.99 39,035.0K
12:02 2,340.93 2,340.93 2,340.34 2,340.34 1,783.0K
12:03 2,340.54 2,341.19 2,340.25 2,341.19 9,115.9K
12:04 2,340.87 2,340.87 2,339.80 2,339.80 7,531.8K
12:05 2,340.03 2,342.10 2,340.03 2,342.10 7,392.5K
12:06 2,342.00 2,342.61 2,342.00 2,342.58 5,682.4K
12:07 2,342.76 2,343.47 2,342.34 2,342.34 7,974.5K
12:08 2,342.63 2,342.88 2,340.63 2,340.63 8,895.4K
12:09 2,341.58 2,341.74 2,341.41 2,341.41 4,477.3K
12:10 2,342.27 2,342.70 2,341.80 2,341.80 7,295.2K
12:11 2,342.55 2,343.97 2,342.41 2,343.97 11,395.0K
12:12 2,344.12 2,344.12 2,343.28 2,344.09 11,365.2K
12:13 2,344.29 2,344.32 2,343.96 2,343.96 3,903.5K
12:14 2,343.73 2,344.77 2,343.73 2,344.77 19,099.5K
12:15 2,345.09 2,345.09 2,343.17 2,343.17 8,669.5K
12:16 2,342.11 2,342.11 2,341.10 2,341.51 6,234.2K
12:17 2,342.08 2,342.08 2,341.93 2,342.08 3,023.6K
12:18 2,342.18 2,342.18 2,341.78 2,342.11 4,971.5K
12:19 2,341.41 2,342.07 2,341.41 2,341.73 2,699.8K
12:20 2,341.01 2,341.24 2,340.69 2,341.24 4,641.6K
12:21 2,341.42 2,341.42 2,340.85 2,340.96 12,696.6K
12:22 2,340.51 2,340.75 2,339.33 2,339.33 21,792.1K
12:23 2,339.21 2,340.72 2,339.21 2,340.35 6,218.3K
12:24 2,339.99 2,340.08 2,339.57 2,339.57 4,550.8K
12:25 2,339.41 2,339.55 2,339.13 2,339.55 2,270.7K
12:26 2,340.59 2,341.42 2,340.59 2,341.42 9,046.7K
12:27 2,341.69 2,341.90 2,341.49 2,341.52 4,531.6K
12:28 2,342.53 2,344.29 2,342.53 2,344.29 11,152.5K
12:29 2,343.91 2,344.42 2,343.86 2,343.86 2,657.1K
12:30 2,343.88 2,344.88 2,343.88 2,344.57 2,084.4K
12:31 2,344.23 2,344.83 2,344.23 2,344.83 3,667.3K
12:32 2,345.13 2,349.79 2,345.13 2,349.79 27,305.2K
12:33 2,350.18 2,350.18 2,348.07 2,349.15 5,069.3K
12:34 2,348.51 2,348.51 2,346.52 2,346.86 6,333.5K
12:35 2,346.39 2,348.43 2,346.39 2,348.43 14,361.8K
12:36 2,348.81 2,348.99 2,348.70 2,348.88 5,752.4K
12:37 2,348.75 2,348.75 2,345.55 2,345.55 16,139.3K
12:38 2,345.69 2,346.55 2,345.69 2,346.13 8,201.9K
12:39 2,346.51 2,346.51 2,345.13 2,345.61 6,322.2K
12:40 2,345.27 2,345.31 2,345.03 2,345.03 1,763.8K
12:41 2,345.44 2,345.83 2,345.44 2,345.83 4,050.7K
12:42 2,346.65 2,350.12 2,346.65 2,350.00 21,210.0K
12:43 2,351.41 2,352.03 2,351.19 2,352.03 7,761.3K
12:44 2,350.97 2,352.30 2,350.80 2,352.11 8,237.6K
12:45 2,352.57 2,353.05 2,352.26 2,353.05 11,133.5K
12:46 2,353.88 2,353.88 2,353.08 2,353.08 30,278.0K
12:47 2,352.94 2,352.94 2,351.73 2,351.73 8,729.5K
12:48 2,351.21 2,351.21 2,350.38 2,351.21 10,544.9K
12:49 2,351.00 2,351.17 2,350.62 2,351.17 28,416.8K
12:50 2,351.09 2,352.47 2,351.09 2,352.12 9,921.1K
12:51 2,351.99 2,352.83 2,351.99 2,352.83 3,813.4K
12:52 2,352.67 2,352.67 2,352.14 2,352.37 2,332.9K
12:53 2,352.78 2,352.95 2,352.30 2,352.30 23,407.4K
12:54 2,352.68 2,353.28 2,352.68 2,353.28 9,979.9K
12:55 2,353.54 2,353.60 2,352.66 2,353.60 7,470.6K
12:56 2,352.99 2,352.99 2,351.92 2,351.92 12,136.3K
12:57 2,351.84 2,351.84 2,351.53 2,351.56 18,678.5K
12:58 2,351.28 2,351.29 2,350.82 2,350.82 6,475.7K
12:59 2,349.90 2,350.40 2,349.90 2,350.28 4,830.1K
13:00 2,349.80 2,350.08 2,349.45 2,349.45 5,325.0K
13:01 2,349.44 2,350.34 2,349.26 2,350.34 2,875.1K
13:02 2,349.68 2,350.65 2,349.52 2,350.65 3,262.8K
13:03 2,351.38 2,352.80 2,351.38 2,352.80 4,534.7K
13:04 2,352.75 2,353.41 2,352.75 2,353.41 2,248.8K
13:05 2,353.38 2,353.63 2,352.77 2,352.77 1,514.4K
13:06 2,352.94 2,352.94 2,351.40 2,351.40 3,886.3K
13:07 2,351.85 2,351.85 2,351.25 2,351.25 4,402.6K
13:08 2,350.34 2,350.34 2,348.64 2,348.64 5,437.5K
13:09 2,349.87 2,350.10 2,349.21 2,350.10 4,527.7K
13:10 2,349.32 2,349.68 2,349.14 2,349.14 2,802.7K
13:11 2,349.33 2,349.77 2,349.33 2,349.77 1,700.3K
13:12 2,349.76 2,350.05 2,349.62 2,349.62 1,774.7K
13:13 2,347.08 2,347.58 2,346.49 2,346.49 9,780.5K
13:14 2,346.15 2,346.33 2,345.85 2,345.94 7,916.8K
13:15 2,346.50 2,346.60 2,346.04 2,346.04 7,368.5K
13:16 2,345.85 2,346.51 2,345.85 2,346.51 12,678.2K
13:17 2,346.05 2,346.07 2,345.95 2,346.00 9,772.2K
13:18 2,346.60 2,348.15 2,346.60 2,348.15 12,171.9K
13:19 2,348.59 2,349.47 2,348.59 2,349.03 4,118.5K
13:20 2,349.70 2,349.84 2,349.70 2,349.70 17,292.1K
13:21 2,349.85 2,350.30 2,349.85 2,350.30 4,292.0K
13:22 2,350.02 2,352.00 2,350.02 2,352.00 57,686.0K
13:23 2,352.35 2,353.25 2,352.10 2,353.25 12,228.7K
13:24 2,353.19 2,358.68 2,353.19 2,358.59 43,224.0K
13:25 2,359.33 2,359.33 2,357.83 2,357.83 5,564.3K
13:26 2,356.65 2,356.65 2,356.41 2,356.41 7,442.3K
13:27 2,356.06 2,356.19 2,351.08 2,351.08 7,753.3K
13:28 2,352.18 2,352.18 2,351.44 2,351.65 7,119.2K
13:29 2,351.38 2,353.05 2,350.50 2,353.05 5,873.6K
13:30 2,354.60 2,355.27 2,354.60 2,355.27 308,102.8K
13:31 2,355.27 2,355.27 2,355.27 2,355.27 252,708.7K
13:32 2,355.27 2,355.27 2,355.27 2,355.27 236,102.2K
13:33 2,355.27 2,355.27 2,355.27 2,355.27 116,393.0K
13:34 2,355.27 2,355.27 2,355.27 2,355.27 183,452.9K
13:35 2,355.27 2,355.27 2,355.27 2,355.27 156,916.9K
13:36 2,355.27 2,355.27 2,355.27 2,355.27 94,798.9K
13:37 2,355.27 2,355.27 2,355.27 2,355.27 189,746.3K
13:38 2,355.27 2,355.27 2,355.27 2,355.27 177,893.0K
13:39 2,355.27 2,444.60 2,355.27 2,444.60 197,252.5K
13:40 2,471.86 2,473.74 2,471.86 2,473.74 57,666.7K
13:41 2,471.41 2,471.41 2,469.18 2,469.99 71,546.3K
13:42 2,471.04 2,473.45 2,471.04 2,472.36 101,151.6K
13:43 2,474.99 2,478.06 2,471.25 2,471.25 194,470.2K
13:44 2,471.59 2,471.75 2,471.22 2,471.22 139,898.3K
13:45 2,469.50 2,469.50 2,464.80 2,466.33 87,598.4K
13:46 2,468.84 2,470.42 2,468.84 2,470.42 111,304.1K
13:47 2,469.26 2,471.07 2,468.26 2,470.77 112,225.6K
13:48 2,469.89 2,469.89 2,469.19 2,469.19 88,642.8K
13:49 2,467.85 2,470.03 2,467.85 2,470.03 129,263.7K
13:50 2,467.47 2,469.62 2,467.47 2,469.62 78,630.9K
13:51 2,468.21 2,468.79 2,466.76 2,466.76 113,090.5K
13:52 2,465.12 2,465.69 2,462.35 2,462.35 109,064.1K
13:53 2,462.00 2,462.00 2,457.53 2,457.53 121,345.4K
13:54 2,455.98 2,457.69 2,455.30 2,457.69 61,677.0K
13:55 2,456.59 2,463.56 2,456.59 2,463.07 79,786.2K
13:56 2,462.79 2,464.83 2,462.16 2,462.16 72,308.0K
13:57 2,463.69 2,464.43 2,461.70 2,462.46 86,620.4K
13:58 2,462.97 2,464.74 2,462.14 2,464.74 37,606.3K
13:59 2,464.54 2,469.37 2,464.54 2,469.33 66,867.7K
14:00 2,468.99 2,475.78 2,468.99 2,475.78 79,132.7K
14:01 2,476.86 2,478.26 2,476.02 2,478.26 65,648.2K
14:02 2,478.10 2,480.17 2,477.76 2,480.17 144,355.0K
14:03 2,478.73 2,478.95 2,477.94 2,477.94 79,516.1K
14:04 2,478.52 2,486.34 2,478.52 2,486.34 71,462.0K
14:05 2,488.68 2,493.52 2,487.19 2,493.52 102,799.2K
14:06 2,494.05 2,500.17 2,493.75 2,500.17 125,832.9K
14:07 2,501.14 2,514.90 2,501.14 2,514.90 180,015.6K
14:08 2,516.59 2,524.27 2,516.59 2,524.27 172,186.0K
14:09 2,524.68 2,525.50 2,519.87 2,519.90 128,781.8K
14:10 2,519.89 2,526.66 2,519.89 2,526.66 109,262.6K
14:11 2,523.72 2,525.71 2,523.58 2,525.71 95,033.3K
14:12 2,529.55 2,531.50 2,529.55 2,531.50 65,010.0K
14:13 2,532.48 2,533.13 2,532.48 2,533.13 61,015.4K
14:14 2,534.14 2,534.14 2,531.34 2,531.34 118,821.7K
14:15 2,530.76 2,530.76 2,525.18 2,525.18 93,186.2K
14:16 2,527.13 2,527.44 2,526.23 2,526.23 42,007.8K
14:17 2,527.83 2,527.83 2,526.13 2,526.13 32,697.1K
14:18 2,522.24 2,522.24 2,518.62 2,520.42 109,035.6K
14:19 2,521.10 2,526.00 2,521.10 2,526.00 90,565.8K
14:20 2,526.87 2,531.16 2,526.87 2,531.16 160,485.8K
14:21 2,532.07 2,538.49 2,532.07 2,538.49 204,153.6K
14:22 2,539.57 2,542.80 2,536.53 2,542.80 168,491.9K
14:23 2,538.47 2,541.56 2,537.61 2,541.56 186,527.3K
14:24 2,539.90 2,542.71 2,537.90 2,537.90 79,300.9K
14:25 2,537.07 2,540.04 2,537.07 2,538.85 63,726.7K
14:26 2,535.81 2,535.81 2,534.39 2,534.76 186,752.1K
14:27 2,537.09 2,539.19 2,535.75 2,535.75 76,258.4K
14:28 2,536.31 2,538.08 2,535.95 2,536.50 114,930.4K
14:29 2,531.79 2,531.79 2,529.44 2,529.44 172,780.8K
14:30 2,526.99 2,531.47 2,526.99 2,529.87 260,432.4K
14:31 2,530.53 2,530.53 2,526.79 2,527.30 79,480.4K
14:32 2,525.66 2,526.12 2,523.64 2,523.64 80,812.2K
14:33 2,520.80 2,521.52 2,520.37 2,521.46 68,409.5K
14:34 2,524.07 2,524.07 2,521.29 2,521.29 53,631.2K
14:35 2,521.89 2,523.35 2,521.89 2,523.35 79,928.5K
14:36 2,521.38 2,523.11 2,518.24 2,518.24 61,778.9K
14:37 2,518.87 2,521.13 2,518.55 2,521.13 71,359.4K
14:38 2,519.95 2,519.95 2,517.72 2,517.72 64,481.4K
14:39 2,516.71 2,516.71 2,515.18 2,516.16 44,964.9K
14:40 2,515.39 2,515.39 2,512.91 2,512.91 123,040.8K
14:41 2,510.65 2,516.26 2,510.65 2,516.26 52,969.7K
14:42 2,516.11 2,516.19 2,514.80 2,514.80 82,683.6K
14:43 2,520.54 2,520.54 2,515.03 2,515.03 65,200.7K
14:44 2,517.16 2,517.20 2,515.27 2,515.58 57,384.7K
14:45 2,514.26 2,515.17 2,514.26 2,515.17 22,789.9K
14:46 2,514.70 2,514.70 2,511.29 2,511.38 43,102.3K
14:47 2,508.97 2,508.97 2,508.38 2,508.42 41,226.7K
14:48 2,505.69 2,509.30 2,505.69 2,509.30 37,633.1K
14:49 2,509.37 2,509.37 2,508.54 2,508.76 26,565.4K
14:50 2,508.36 2,508.45 2,507.46 2,507.62 29,085.1K
14:51 2,508.42 2,508.93 2,508.17 2,508.93 26,824.1K
14:52 2,508.98 2,512.18 2,508.98 2,510.98 65,233.6K
14:53 2,511.62 2,511.88 2,509.96 2,509.96 57,056.4K
14:54 2,508.85 2,509.38 2,508.53 2,508.53 117,029.1K
14:55 2,506.46 2,508.09 2,506.46 2,507.30 48,265.4K
14:56 2,506.17 2,509.60 2,506.17 2,509.60 37,584.7K
14:57 2,508.96 2,509.31 2,507.78 2,509.31 28,898.7K
14:58 2,509.81 2,509.81 2,506.98 2,506.98 29,967.2K
14:59 2,507.32 2,507.32 2,504.71 2,504.71 19,943.7K
15:00 2,503.81 2,503.81 2,502.71 2,502.71 71,379.2K
15:01 2,501.63 2,502.87 2,501.03 2,501.87 36,065.1K
15:02 2,500.28 2,500.28 2,493.30 2,493.30 50,004.9K
15:03 2,487.63 2,487.63 2,485.64 2,486.68 151,178.8K
15:04 2,485.19 2,485.19 2,478.30 2,478.30 81,063.9K
15:05 2,477.13 2,482.17 2,477.13 2,482.17 135,320.8K
15:06 2,482.43 2,483.35 2,482.42 2,482.42 90,701.1K
15:07 2,483.79 2,488.48 2,483.79 2,488.48 121,788.4K
15:08 2,488.48 2,488.93 2,487.98 2,488.93 63,900.5K
15:09 2,489.34 2,489.80 2,488.47 2,489.07 64,798.0K
15:10 2,495.44 2,495.44 2,492.53 2,492.98 96,228.7K
15:11 2,491.65 2,491.65 2,490.70 2,490.70 41,871.2K
15:12 2,492.51 2,495.95 2,492.51 2,495.95 88,728.2K
15:13 2,496.33 2,500.97 2,496.33 2,498.87 123,967.7K
15:14 2,500.05 2,513.82 2,500.05 2,513.82 108,674.9K
15:15 2,515.19 2,524.80 2,515.19 2,524.80 136,029.9K
15:16 2,522.72 2,524.11 2,515.76 2,515.76 94,713.0K
15:17 2,514.64 2,516.83 2,514.64 2,515.15 29,762.0K
15:18 2,512.18 2,513.68 2,512.18 2,513.68 59,077.6K
15:19 2,511.64 2,512.49 2,511.64 2,512.34 39,132.5K
15:20 2,513.93 2,515.54 2,513.79 2,515.54 28,003.7K
15:21 2,515.25 2,518.11 2,515.25 2,518.11 30,674.5K
15:22 2,519.22 2,525.22 2,519.22 2,525.22 99,398.7K
15:23 2,524.33 2,525.50 2,523.82 2,523.82 50,322.3K
15:24 2,524.35 2,524.35 2,521.88 2,522.07 25,993.3K
15:25 2,524.11 2,525.02 2,523.90 2,523.90 29,112.8K
15:26 2,524.84 2,528.53 2,524.84 2,528.53 40,528.7K
15:27 2,530.21 2,530.21 2,528.37 2,528.65 85,203.1K
15:28 2,527.18 2,527.18 2,526.05 2,526.21 34,115.3K
15:29 2,525.50 2,525.50 2,523.34 2,523.56 46,975.4K
15:30 2,525.25 2,528.83 2,525.25 2,526.84 61,301.7K
15:31 2,526.46 2,527.90 2,526.30 2,527.90 48,227.7K
15:32 2,528.63 2,528.63 2,527.53 2,527.53 21,074.8K
15:33 2,527.50 2,531.87 2,527.50 2,531.60 50,030.4K
15:34 2,532.44 2,532.90 2,531.37 2,531.37 26,137.3K
15:35 2,534.07 2,535.25 2,530.04 2,530.04 61,859.1K
15:36 2,529.86 2,529.86 2,523.13 2,523.13 72,533.4K
15:37 2,522.05 2,522.05 2,521.27 2,521.97 38,414.8K
15:38 2,523.24 2,525.60 2,523.24 2,524.25 41,401.0K
15:39 2,523.74 2,523.95 2,523.36 2,523.95 22,306.9K
15:40 2,522.11 2,522.11 2,519.83 2,519.83 21,585.4K
15:41 2,520.50 2,522.56 2,520.50 2,522.33 12,125.5K
15:42 2,522.56 2,522.76 2,521.88 2,522.76 25,660.4K
15:43 2,523.14 2,524.49 2,521.93 2,521.93 27,610.9K
15:44 2,523.25 2,525.22 2,522.67 2,525.22 38,729.3K
15:45 2,526.46 2,528.03 2,526.07 2,528.03 25,488.1K
15:46 2,527.41 2,528.72 2,526.62 2,526.62 54,655.1K
15:47 2,526.22 2,526.78 2,525.37 2,526.78 18,496.0K
15:48 2,523.01 2,523.01 2,520.97 2,520.97 44,995.5K
15:49 2,520.05 2,520.05 2,516.84 2,518.71 45,780.4K
15:50 2,520.16 2,520.16 2,517.78 2,517.78 16,414.2K
15:51 2,519.45 2,519.45 2,518.79 2,518.89 29,760.6K
15:52 2,519.97 2,520.55 2,519.39 2,520.55 12,946.1K
15:53 2,520.23 2,520.39 2,518.74 2,520.39 21,245.2K
15:54 2,520.02 2,523.05 2,520.02 2,523.05 25,910.7K
15:55 2,524.64 2,528.20 2,524.64 2,528.06 26,673.1K
15:56 2,528.86 2,529.65 2,528.86 2,528.98 14,855.2K
15:57 2,527.43 2,528.15 2,525.61 2,525.61 17,041.9K
15:58 2,525.88 2,526.51 2,525.48 2,526.51 25,063.8K
15:59 2,524.98 2,524.98 2,523.97 2,523.97 18,747.2K
16:00 2,523.86 2,531.91 2,523.86 2,531.91 55,638.1K
16:01 2,531.93 2,531.93 2,530.56 2,530.96 9,940.5K
16:02 2,530.03 2,532.65 2,529.93 2,532.65 16,686.4K
16:03 2,533.54 2,534.43 2,533.32 2,534.43 23,494.2K
16:04 2,533.76 2,534.49 2,532.80 2,534.49 11,159.4K
16:05 2,533.43 2,535.12 2,533.19 2,535.12 23,974.1K
16:06 2,534.66 2,535.88 2,534.51 2,535.88 14,207.9K
16:07 2,535.52 2,535.52 2,533.42 2,533.42 29,404.3K
16:08 2,532.95 2,535.85 2,532.95 2,534.56 23,761.0K
16:09 2,535.14 2,537.33 2,535.13 2,537.33 9,556.9K
16:10 2,540.33 2,540.40 2,539.31 2,540.40 47,209.8K
16:11 2,540.95 2,543.18 2,540.95 2,542.50 33,935.0K
16:12 2,541.81 2,541.86 2,540.58 2,541.86 59,737.1K
16:13 2,542.46 2,545.65 2,542.46 2,545.65 33,408.5K
16:14 2,545.97 2,551.07 2,545.97 2,551.07 29,653.0K
16:15 2,549.95 2,550.05 2,549.93 2,550.05 53,144.6K
16:16 2,550.84 2,551.74 2,550.23 2,551.74 16,108.4K
16:17 2,550.65 2,550.65 2,549.00 2,549.49 25,568.6K
16:18 2,550.02 2,553.65 2,550.02 2,552.67 53,353.2K
16:19 2,553.37 2,553.37 2,547.37 2,547.37 68,765.1K
16:20 2,547.11 2,549.15 2,547.11 2,549.15 30,200.1K
16:21 2,552.44 2,554.72 2,552.34 2,552.34 32,764.9K
16:22 2,554.01 2,556.59 2,553.76 2,556.59 43,858.5K
16:23 2,546.43 2,550.75 2,546.43 2,550.75 82,380.8K
16:24 2,550.60 2,551.17 2,550.18 2,551.17 47,008.4K
16:25 2,552.76 2,552.76 2,550.28 2,551.71 34,520.1K
16:26 2,551.25 2,555.08 2,551.25 2,554.37 41,560.0K
16:27 2,554.40 2,554.40 2,548.38 2,548.38 58,631.0K
16:28 2,550.05 2,550.72 2,550.01 2,550.72 38,595.8K
16:29 2,549.29 2,551.62 2,549.29 2,551.62 29,781.7K
16:30 2,552.54 2,553.08 2,552.54 2,552.88 23,217.0K
16:31 2,554.71 2,556.94 2,554.71 2,555.35 39,504.4K
16:32 2,556.66 2,557.76 2,555.99 2,557.76 22,960.6K
16:33 2,556.68 2,557.73 2,556.68 2,557.73 61,101.6K
16:34 2,560.00 2,560.95 2,558.40 2,560.65 62,634.9K
16:35 2,559.32 2,563.36 2,559.32 2,562.27 71,480.4K
16:36 2,561.17 2,563.56 2,561.17 2,561.88 30,495.6K
16:37 2,561.07 2,561.07 2,560.42 2,560.42 33,082.4K
16:38 2,556.98 2,557.73 2,554.53 2,554.53 46,661.1K
16:39 2,553.40 2,554.71 2,551.99 2,554.71 44,187.6K
16:40 2,553.10 2,555.28 2,553.10 2,554.96 76,522.3K
16:41 2,555.35 2,555.35 2,554.09 2,554.09 50,302.0K
16:42 2,553.42 2,553.42 2,551.60 2,551.72 20,435.3K
16:43 2,550.57 2,550.57 2,547.37 2,547.37 30,063.0K
16:44 2,545.29 2,545.29 2,544.68 2,544.68 41,739.9K
16:45 2,544.64 2,549.76 2,544.64 2,549.76 20,109.4K
16:46 2,549.66 2,549.66 2,546.01 2,546.01 13,954.0K
16:47 2,545.59 2,545.59 2,539.69 2,539.69 29,353.1K
16:48 2,539.10 2,539.10 2,534.33 2,534.33 38,387.8K
16:49 2,535.88 2,539.39 2,535.88 2,539.39 45,056.7K
16:50 2,539.58 2,541.74 2,538.41 2,538.41 18,029.7K
16:51 2,539.87 2,539.87 2,532.88 2,532.88 37,080.1K
16:52 2,533.72 2,534.70 2,533.72 2,534.62 26,616.3K
16:53 2,533.71 2,535.61 2,533.71 2,535.61 20,109.9K
16:54 2,535.70 2,537.40 2,535.70 2,536.68 11,645.6K
16:55 2,538.29 2,540.19 2,538.29 2,540.19 18,451.0K
16:56 2,540.63 2,542.83 2,540.63 2,542.83 23,571.1K
16:57 2,541.57 2,541.57 2,539.06 2,539.06 18,897.0K
16:58 2,539.15 2,539.15 2,538.16 2,538.62 25,300.2K
16:59 2,536.23 2,536.23 2,535.42 2,535.42 23,891.2K
17:00 2,529.65 2,532.10 2,529.65 2,530.30 22,672.4K
17:01 2,529.99 2,531.50 2,529.99 2,530.36 21,274.8K
17:02 2,531.74 2,535.14 2,531.74 2,535.14 20,214.4K
17:03 2,534.84 2,537.66 2,534.84 2,537.66 9,559.7K
17:04 2,540.10 2,542.05 2,539.61 2,539.61 60,324.3K
17:05 2,538.44 2,539.29 2,538.44 2,539.29 14,233.5K
17:06 2,539.30 2,540.04 2,539.30 2,540.04 38,875.9K
17:07 2,541.42 2,541.42 2,536.35 2,536.35 16,247.8K
17:08 2,535.24 2,537.11 2,535.24 2,537.11 8,233.4K
17:09 2,535.19 2,536.52 2,535.19 2,536.52 30,007.2K
17:10 2,536.43 2,538.15 2,536.43 2,538.15 16,413.2K
17:11 2,537.46 2,538.43 2,537.46 2,538.02 9,165.0K
17:12 2,537.60 2,538.77 2,537.60 2,538.77 7,967.0K
17:13 2,540.35 2,540.58 2,540.35 2,540.58 24,211.3K
17:14 2,540.05 2,540.05 2,538.24 2,538.24 9,597.5K
17:15 2,537.99 2,539.98 2,537.90 2,539.98 3,400.5K
17:16 2,540.88 2,543.89 2,540.88 2,543.89 51,162.0K
17:17 2,545.45 2,545.95 2,545.04 2,545.95 38,240.0K
17:18 2,546.34 2,546.34 2,544.98 2,546.28 23,491.3K
17:19 2,545.86 2,545.94 2,544.31 2,545.94 53,889.3K
17:20 2,545.55 2,546.22 2,545.55 2,546.04 12,802.2K
17:21 2,545.72 2,546.29 2,545.72 2,545.96 14,816.2K
17:22 2,544.00 2,544.71 2,543.08 2,544.71 18,266.3K
17:23 2,545.22 2,546.06 2,545.22 2,545.88 16,224.1K
17:24 2,544.46 2,544.46 2,543.58 2,543.58 9,182.1K
17:25 2,544.24 2,546.54 2,544.24 2,546.54 30,615.7K
17:26 2,546.63 2,547.21 2,545.33 2,545.33 21,160.6K
17:27 2,545.14 2,545.14 2,543.15 2,543.55 13,600.2K
17:28 2,545.40 2,546.31 2,545.40 2,546.03 27,242.4K
17:29 2,545.85 2,545.85 2,543.66 2,543.66 10,958.4K
17:30 2,543.38 2,543.38 2,541.74 2,541.85 16,696.6K
17:31 2,540.97 2,540.97 2,539.41 2,539.41 14,355.3K
17:32 2,538.98 2,540.55 2,538.98 2,540.55 18,955.8K
17:33 2,539.21 2,539.66 2,538.76 2,538.90 14,925.5K
17:34 2,538.80 2,539.18 2,538.48 2,539.18 9,374.5K
17:35 2,539.32 2,539.32 2,539.13 2,539.15 14,855.3K
17:36 2,538.62 2,538.72 2,537.79 2,537.79 5,242.1K
17:37 2,537.33 2,537.33 2,536.07 2,536.48 15,801.6K
17:38 2,538.15 2,538.59 2,537.63 2,537.63 12,654.3K
17:39 2,538.23 2,540.55 2,538.06 2,540.55 10,131.7K
17:40 2,541.31 2,541.52 2,540.50 2,540.95 10,735.6K
17:41 2,541.63 2,541.63 2,540.72 2,540.72 7,904.7K
17:42 2,540.02 2,540.02 2,539.37 2,540.01 11,345.7K
17:43 2,540.37 2,540.84 2,539.87 2,539.87 11,248.0K
17:44 2,539.88 2,539.89 2,538.93 2,538.93 15,545.1K
17:45 2,539.74 2,540.49 2,539.36 2,539.36 8,293.4K
17:46 2,540.04 2,540.04 2,539.36 2,539.36 9,890.4K
17:47 2,539.72 2,540.19 2,539.45 2,540.02 11,573.2K
17:48 2,539.63 2,541.79 2,539.63 2,541.79 13,897.2K
17:49 2,542.16 2,543.87 2,541.47 2,543.87 16,701.9K
17:50 2,543.99 2,543.99 2,542.67 2,542.67 25,744.5K
17:51 2,543.46 2,543.46 2,538.17 2,538.17 45,151.3K
17:52 2,536.22 2,536.46 2,535.77 2,536.09 47,226.1K
17:53 2,536.63 2,536.63 2,535.80 2,536.12 15,787.1K
17:54 2,536.73 2,536.73 2,532.52 2,532.52 38,183.2K
17:55 2,532.87 2,533.55 2,532.87 2,533.55 15,723.8K
17:56 2,535.38 2,537.15 2,535.38 2,536.96 28,072.1K
17:57 2,536.71 2,537.60 2,536.71 2,536.90 36,567.1K
17:58 2,536.95 2,536.95 2,536.95 2,536.95 28.8K
17:59 2,534.05 2,536.48 2,534.05 2,536.42 43,101.4K
18:00 2,537.10 2,537.67 2,536.83 2,537.24 17,646.9K
18:01 2,536.76 2,536.76 2,536.11 2,536.56 21,204.3K
18:02 2,536.95 2,539.37 2,536.95 2,539.09 23,159.7K
18:03 2,539.31 2,540.34 2,539.31 2,540.34 32,881.8K
18:04 2,540.63 2,540.63 2,537.58 2,539.02 26,481.0K
18:05 2,538.78 2,540.29 2,538.78 2,540.29 23,586.9K
18:06 2,541.90 2,541.90 2,540.44 2,540.91 23,841.8K
18:07 2,541.04 2,541.04 2,538.82 2,538.82 9,343.3K
18:08 2,539.19 2,541.54 2,539.19 2,541.54 38,956.3K
18:09 2,541.58 2,544.01 2,541.58 2,544.01 22,467.0K
18:10 2,542.87 2,543.67 2,542.21 2,543.67 29,479.7K
18:11 2,544.72 2,545.88 2,542.20 2,542.20 36,494.5K
18:12 2,542.68 2,543.77 2,542.68 2,543.53 26,342.3K
18:13 2,544.88 2,549.74 2,544.88 2,549.69 36,383.9K
18:14 2,550.76 2,550.76 2,547.69 2,547.69 51,506.4K
18:15 2,548.88 2,548.88 2,547.49 2,548.59 17,172.8K
18:16 2,549.36 2,549.36 2,548.56 2,548.56 17,117.6K
18:17 2,548.45 2,549.00 2,548.42 2,549.00 21,981.2K
18:18 2,548.48 2,552.71 2,548.48 2,552.71 35,133.5K
18:19 2,552.46 2,552.46 2,549.94 2,549.94 23,371.5K
18:20 2,551.84 2,552.95 2,551.24 2,552.95 48,588.9K
18:21 2,552.74 2,552.78 2,550.65 2,550.65 30,052.0K
18:22 2,550.53 2,550.53 2,547.34 2,547.34 24,991.1K
18:23 2,548.39 2,549.60 2,546.86 2,546.86 20,640.2K
18:24 2,547.11 2,547.11 2,544.60 2,544.60 14,831.6K
18:25 2,545.15 2,545.48 2,545.15 2,545.48 21,032.4K
18:26 2,545.22 2,545.22 2,543.35 2,543.35 15,815.1K
18:27 2,542.38 2,543.31 2,542.36 2,543.31 21,048.7K
18:28 2,542.42 2,543.57 2,542.36 2,543.00 15,463.1K
18:29 2,542.07 2,542.07 2,540.70 2,540.70 29,923.2K
18:30 2,541.48 2,542.04 2,541.38 2,541.38 17,623.3K
18:31 2,540.94 2,542.02 2,539.86 2,540.44 19,426.2K
18:32 2,539.28 2,540.79 2,539.14 2,540.79 41,764.5K
18:33 2,542.25 2,543.10 2,541.92 2,542.37 12,149.3K
18:34 2,542.72 2,543.53 2,542.72 2,543.53 8,536.9K
18:35 2,543.63 2,543.63 2,542.68 2,542.68 31,337.5K
18:36 2,542.48 2,542.48 2,539.53 2,539.53 16,387.1K
18:37 2,540.41 2,540.41 2,538.99 2,538.99 19,368.5K
18:38 2,538.49 2,539.49 2,538.49 2,538.86 44,286.8K
18:40 2,538.86 2,538.86 2,538.86 2,538.86 39,329.9K
19:23 2,537.65 2,537.65 2,537.65 2,537.65 316,866.2K
23:49 2,537.65 2,537.65 2,537.65 2,537.65 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar