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 2,537.65 2,537.65 2,537.65 2,537.65 170,160.4K
10:01 2,537.65 2,537.65 2,537.65 2,537.65 151,724.5K
10:02 2,537.65 2,537.65 2,537.65 2,537.65 165,461.9K
10:03 2,537.65 2,607.09 2,537.65 2,607.09 97,217.9K
10:04 2,610.16 2,610.16 2,606.92 2,607.36 111,195.2K
10:05 2,608.51 2,608.51 2,599.98 2,600.98 144,266.6K
10:06 2,600.82 2,600.82 2,597.64 2,598.93 94,598.2K
10:07 2,595.28 2,598.29 2,595.28 2,597.27 128,509.5K
10:08 2,598.38 2,598.58 2,596.48 2,596.48 55,892.1K
10:09 2,597.90 2,600.93 2,597.90 2,600.93 46,713.7K
10:10 2,601.05 2,606.24 2,601.05 2,603.20 69,880.8K
10:11 2,604.91 2,605.57 2,604.61 2,605.57 78,029.6K
10:12 2,602.88 2,604.95 2,602.88 2,604.08 78,491.3K
10:13 2,604.00 2,605.68 2,603.02 2,603.02 94,036.5K
10:14 2,605.87 2,610.58 2,605.87 2,610.58 55,986.0K
10:15 2,605.63 2,605.63 2,602.00 2,602.00 101,327.3K
10:16 2,598.08 2,598.08 2,596.13 2,597.30 128,379.8K
10:17 2,596.86 2,596.86 2,593.55 2,593.55 41,668.9K
10:18 2,596.97 2,603.36 2,596.97 2,602.21 75,013.3K
10:19 2,601.24 2,604.46 2,600.80 2,604.46 54,698.1K
10:20 2,606.10 2,607.19 2,605.10 2,605.10 52,066.6K
10:21 2,604.82 2,604.82 2,602.30 2,602.30 59,234.8K
10:22 2,605.95 2,612.97 2,605.95 2,612.97 145,298.5K
10:23 2,612.61 2,616.78 2,612.61 2,616.78 69,821.1K
10:24 2,618.72 2,622.12 2,618.72 2,622.12 93,188.2K
10:25 2,623.76 2,624.38 2,620.64 2,620.64 88,360.6K
10:26 2,620.30 2,624.81 2,619.97 2,624.81 72,623.2K
10:27 2,620.77 2,623.61 2,620.77 2,623.61 78,357.7K
10:28 2,627.50 2,632.59 2,627.50 2,629.68 104,857.7K
10:29 2,630.15 2,630.19 2,628.92 2,628.92 59,885.4K
10:30 2,630.35 2,634.35 2,630.35 2,634.35 94,182.3K
10:31 2,631.49 2,631.49 2,626.69 2,627.05 119,183.7K
10:32 2,626.99 2,628.61 2,626.10 2,627.95 56,065.3K
10:33 2,625.89 2,628.56 2,625.89 2,628.11 74,805.4K
10:34 2,628.61 2,628.61 2,627.32 2,627.41 53,299.1K
10:35 2,627.96 2,627.96 2,622.72 2,622.72 40,031.7K
10:36 2,623.19 2,623.19 2,620.52 2,620.52 58,916.0K
10:37 2,621.91 2,621.92 2,621.32 2,621.92 27,535.8K
10:38 2,622.76 2,622.76 2,619.15 2,619.15 63,671.7K
10:39 2,617.41 2,617.51 2,616.89 2,617.29 52,256.4K
10:40 2,616.82 2,618.27 2,616.82 2,618.27 51,730.7K
10:41 2,619.62 2,622.35 2,619.62 2,622.35 44,100.8K
10:42 2,620.10 2,621.30 2,618.62 2,621.30 28,101.6K
10:43 2,618.83 2,619.51 2,618.13 2,619.51 81,946.9K
10:44 2,621.53 2,625.91 2,621.53 2,625.91 70,432.5K
10:45 2,625.24 2,629.78 2,625.24 2,629.78 99,164.6K
10:46 2,629.16 2,629.16 2,620.92 2,620.92 83,406.0K
10:47 2,619.78 2,626.48 2,619.78 2,626.48 58,568.1K
10:48 2,626.05 2,626.36 2,624.05 2,625.75 35,349.3K
10:49 2,628.10 2,628.10 2,622.53 2,622.53 26,656.7K
10:50 2,624.49 2,627.83 2,624.49 2,627.83 38,621.4K
10:51 2,628.58 2,630.22 2,628.58 2,630.22 68,610.6K
10:52 2,631.46 2,633.24 2,631.31 2,633.24 92,623.8K
10:53 2,634.89 2,635.64 2,634.66 2,635.64 67,284.6K
10:54 2,635.85 2,637.43 2,635.85 2,637.43 93,349.3K
10:55 2,637.95 2,638.05 2,636.66 2,637.51 57,841.1K
10:56 2,638.29 2,639.15 2,637.43 2,639.15 75,533.2K
10:57 2,640.21 2,643.41 2,640.21 2,642.33 92,001.2K
10:58 2,641.81 2,641.98 2,639.80 2,641.98 129,418.9K
10:59 2,642.68 2,642.68 2,641.35 2,641.35 36,399.2K
11:00 2,641.70 2,645.01 2,641.70 2,645.01 54,151.1K
11:01 2,647.64 2,647.76 2,645.71 2,647.76 75,011.5K
11:02 2,647.81 2,654.81 2,647.81 2,654.81 86,419.4K
11:03 2,657.19 2,658.44 2,657.19 2,658.44 68,866.8K
11:04 2,658.30 2,664.93 2,658.30 2,663.32 176,870.9K
11:05 2,664.26 2,666.46 2,652.34 2,652.34 172,460.0K
11:06 2,650.60 2,657.44 2,650.60 2,657.44 114,570.2K
11:07 2,656.21 2,656.21 2,652.30 2,652.30 61,165.7K
11:08 2,647.99 2,648.57 2,647.85 2,647.85 116,385.6K
11:09 2,650.70 2,650.70 2,641.85 2,641.85 135,851.6K
11:10 2,641.22 2,645.60 2,641.22 2,644.76 76,578.2K
11:11 2,643.95 2,647.08 2,643.95 2,645.42 39,938.6K
11:12 2,647.11 2,647.11 2,645.69 2,647.02 86,362.5K
11:13 2,646.37 2,649.79 2,646.37 2,649.52 50,871.4K
11:14 2,649.57 2,649.57 2,648.22 2,648.22 31,199.5K
11:15 2,648.59 2,653.79 2,648.59 2,653.79 48,855.0K
11:16 2,653.89 2,657.10 2,653.89 2,656.79 67,028.1K
11:17 2,658.21 2,658.21 2,648.22 2,648.22 83,361.1K
11:18 2,647.63 2,647.63 2,643.86 2,645.28 42,653.4K
11:19 2,642.66 2,644.37 2,641.92 2,641.92 62,102.5K
11:20 2,642.53 2,646.18 2,642.53 2,644.71 48,113.7K
11:21 2,647.24 2,647.24 2,645.69 2,646.12 38,541.4K
11:22 2,645.51 2,651.05 2,644.94 2,651.05 45,495.7K
11:23 2,652.07 2,657.28 2,652.07 2,657.28 25,789.6K
11:24 2,657.01 2,657.97 2,656.17 2,656.17 66,087.5K
11:25 2,655.41 2,659.90 2,655.41 2,659.90 28,292.0K
11:26 2,659.05 2,659.05 2,653.39 2,653.39 33,534.2K
11:27 2,653.38 2,654.77 2,653.38 2,654.77 62,384.7K
11:28 2,655.74 2,655.74 2,654.49 2,654.97 75,796.1K
11:29 2,654.50 2,654.50 2,653.11 2,653.98 63,538.1K
11:30 2,654.33 2,655.05 2,654.01 2,654.56 30,413.9K
11:31 2,654.14 2,654.14 2,648.76 2,648.76 40,901.5K
11:32 2,651.99 2,651.99 2,648.70 2,648.70 111,572.5K
11:33 2,648.41 2,648.41 2,644.14 2,644.14 45,154.1K
11:34 2,640.48 2,640.48 2,635.79 2,635.79 57,616.5K
11:35 2,637.26 2,642.65 2,636.64 2,642.65 95,120.5K
11:36 2,642.70 2,642.70 2,635.95 2,635.95 40,050.6K
11:37 2,636.11 2,639.43 2,636.11 2,637.16 49,005.6K
11:38 2,636.95 2,637.07 2,635.57 2,635.57 14,186.1K
11:39 2,636.02 2,636.02 2,634.09 2,634.09 31,901.0K
11:40 2,631.70 2,631.70 2,630.31 2,630.31 90,852.5K
11:41 2,631.82 2,632.28 2,631.53 2,632.28 53,098.5K
11:42 2,631.79 2,631.79 2,628.15 2,628.15 74,225.5K
11:43 2,627.58 2,627.58 2,620.59 2,620.59 141,150.4K
11:44 2,619.94 2,623.22 2,619.94 2,623.22 44,694.2K
11:45 2,623.50 2,623.50 2,622.19 2,622.22 32,092.6K
11:46 2,620.80 2,621.11 2,619.85 2,619.85 51,019.2K
11:47 2,619.19 2,619.19 2,617.53 2,617.53 43,540.4K
11:48 2,616.05 2,616.05 2,614.69 2,615.56 69,686.3K
11:49 2,616.52 2,618.44 2,616.52 2,618.44 69,672.6K
11:50 2,617.99 2,618.99 2,617.99 2,618.46 50,509.7K
11:51 2,617.59 2,618.52 2,616.81 2,617.35 10,520.8K
11:52 2,617.43 2,623.72 2,617.43 2,623.72 100,284.1K
11:53 2,628.25 2,630.05 2,628.25 2,630.05 48,561.9K
11:54 2,630.62 2,633.39 2,630.01 2,633.39 45,182.5K
11:55 2,634.54 2,634.54 2,631.70 2,631.70 35,621.2K
11:56 2,631.12 2,631.87 2,630.99 2,631.08 29,997.6K
11:57 2,629.95 2,630.09 2,627.06 2,627.08 44,420.1K
11:58 2,624.98 2,627.90 2,624.98 2,627.90 14,576.4K
11:59 2,627.37 2,627.37 2,624.83 2,624.83 20,619.7K
12:00 2,624.65 2,624.72 2,621.37 2,621.37 34,125.2K
12:01 2,618.84 2,618.84 2,613.72 2,613.72 37,873.3K
12:02 2,610.68 2,613.16 2,610.68 2,613.16 44,843.4K
12:03 2,613.88 2,613.88 2,611.82 2,611.82 31,845.6K
12:04 2,612.54 2,612.54 2,608.90 2,608.90 39,078.0K
12:05 2,606.37 2,606.37 2,604.65 2,606.06 31,566.9K
12:06 2,606.58 2,610.11 2,606.58 2,610.11 34,198.2K
12:07 2,610.63 2,616.68 2,610.63 2,616.68 77,748.3K
12:08 2,615.93 2,615.93 2,614.01 2,614.01 24,474.6K
12:09 2,613.54 2,615.14 2,613.54 2,614.42 28,616.3K
12:10 2,613.73 2,616.54 2,613.73 2,616.54 49,456.7K
12:11 2,617.01 2,617.01 2,612.48 2,612.48 34,368.2K
12:12 2,614.74 2,614.74 2,614.19 2,614.19 14,504.6K
12:13 2,614.59 2,614.59 2,611.96 2,611.96 18,170.9K
12:14 2,613.93 2,614.81 2,613.78 2,614.81 31,682.3K
12:15 2,614.41 2,616.19 2,614.41 2,614.94 33,416.6K
12:16 2,615.77 2,617.47 2,615.77 2,616.49 28,623.1K
12:17 2,616.03 2,616.03 2,615.39 2,615.39 36,096.0K
12:18 2,615.76 2,615.76 2,613.34 2,613.34 15,626.4K
12:19 2,613.43 2,613.43 2,611.36 2,611.36 16,412.7K
12:20 2,611.68 2,611.68 2,610.19 2,610.19 17,531.7K
12:21 2,610.85 2,610.85 2,608.67 2,609.38 28,531.0K
12:22 2,609.25 2,610.97 2,609.25 2,610.97 30,242.3K
12:23 2,610.14 2,610.15 2,608.96 2,608.96 38,755.5K
12:24 2,607.59 2,607.59 2,603.46 2,603.46 52,135.4K
12:25 2,602.37 2,608.14 2,602.37 2,608.14 87,887.7K
12:26 2,607.01 2,608.36 2,605.21 2,605.21 38,596.9K
12:27 2,605.35 2,606.58 2,604.11 2,606.58 31,112.9K
12:28 2,607.12 2,608.91 2,607.12 2,608.65 20,512.0K
12:29 2,608.58 2,610.30 2,608.58 2,610.30 11,241.2K
12:30 2,611.35 2,611.35 2,610.66 2,610.66 17,444.3K
12:31 2,610.22 2,610.92 2,610.22 2,610.92 16,007.1K
12:32 2,611.17 2,611.23 2,610.47 2,610.47 17,557.9K
12:33 2,610.32 2,610.32 2,608.68 2,608.68 20,297.4K
12:34 2,607.70 2,607.70 2,606.84 2,606.84 16,412.9K
12:35 2,607.04 2,607.16 2,606.70 2,606.71 6,216.1K
12:36 2,606.58 2,607.29 2,606.41 2,606.71 14,138.9K
12:37 2,606.97 2,607.29 2,606.19 2,606.19 12,581.1K
12:38 2,606.49 2,606.74 2,606.36 2,606.45 8,268.5K
12:39 2,606.89 2,606.89 2,605.02 2,605.02 12,615.7K
12:40 2,605.64 2,608.01 2,605.64 2,608.01 29,777.1K
12:41 2,607.54 2,610.86 2,607.54 2,610.86 12,898.7K
12:42 2,615.09 2,622.68 2,615.09 2,622.68 112,876.8K
12:43 2,624.85 2,624.85 2,620.29 2,620.29 28,053.6K
12:44 2,620.01 2,621.15 2,620.01 2,620.57 18,634.8K
12:45 2,620.62 2,620.74 2,620.28 2,620.74 18,780.3K
12:46 2,620.00 2,620.00 2,618.06 2,618.40 10,943.4K
12:47 2,618.23 2,620.35 2,617.76 2,620.35 22,736.5K
12:48 2,619.55 2,621.91 2,619.55 2,621.91 25,076.5K
12:49 2,621.50 2,621.56 2,620.54 2,620.55 7,607.7K
12:50 2,618.78 2,619.34 2,618.78 2,618.93 8,484.0K
12:51 2,619.07 2,619.07 2,615.53 2,615.53 35,482.6K
12:52 2,614.73 2,614.81 2,613.91 2,614.64 19,283.2K
12:53 2,614.74 2,616.75 2,614.74 2,615.73 28,000.2K
12:54 2,616.95 2,616.95 2,611.94 2,611.94 68,313.2K
12:55 2,612.21 2,612.21 2,611.18 2,611.60 30,578.2K
12:56 2,611.86 2,611.90 2,611.18 2,611.18 35,585.4K
12:57 2,609.16 2,610.28 2,609.16 2,609.56 50,718.5K
12:58 2,609.46 2,609.97 2,609.34 2,609.40 26,968.9K
12:59 2,607.52 2,607.52 2,606.03 2,606.61 38,685.7K
13:00 2,606.24 2,606.45 2,605.77 2,606.45 21,790.5K
13:01 2,605.88 2,605.88 2,605.35 2,605.51 33,373.5K
13:02 2,604.56 2,605.78 2,604.47 2,604.47 45,171.1K
13:03 2,604.39 2,604.66 2,604.39 2,604.61 21,332.3K
13:04 2,605.84 2,605.84 2,605.68 2,605.79 22,660.2K
13:05 2,605.63 2,605.63 2,604.71 2,604.71 17,212.5K
13:06 2,605.64 2,605.64 2,605.10 2,605.31 18,233.1K
13:07 2,604.86 2,605.93 2,604.86 2,605.93 16,319.4K
13:08 2,606.30 2,607.31 2,606.30 2,606.35 7,018.4K
13:09 2,607.38 2,607.60 2,606.77 2,607.60 6,094.0K
13:10 2,607.43 2,610.71 2,607.43 2,610.71 26,302.7K
13:11 2,610.52 2,610.52 2,608.23 2,608.23 12,878.7K
13:12 2,609.13 2,609.45 2,608.67 2,608.67 13,085.5K
13:13 2,609.63 2,609.63 2,607.07 2,607.25 13,017.7K
13:14 2,607.89 2,609.43 2,607.89 2,609.28 14,834.1K
13:15 2,609.75 2,609.75 2,608.33 2,609.17 4,677.4K
13:16 2,608.31 2,608.31 2,607.46 2,608.08 5,020.2K
13:17 2,607.49 2,607.73 2,605.77 2,605.77 9,676.6K
13:18 2,606.08 2,606.91 2,606.08 2,606.78 6,946.4K
13:19 2,606.03 2,606.03 2,604.36 2,604.45 12,542.1K
13:20 2,605.02 2,605.13 2,604.31 2,605.05 15,301.7K
13:21 2,604.88 2,605.35 2,604.42 2,604.62 8,858.7K
13:22 2,604.05 2,605.03 2,604.05 2,604.81 14,264.7K
13:23 2,604.28 2,604.28 2,602.49 2,602.49 18,620.2K
13:24 2,601.64 2,601.68 2,600.77 2,600.77 27,700.6K
13:25 2,600.68 2,601.01 2,599.94 2,599.94 43,633.6K
13:26 2,600.07 2,601.00 2,600.07 2,600.39 20,601.9K
13:27 2,600.61 2,602.47 2,600.61 2,601.95 20,480.0K
13:28 2,601.83 2,601.83 2,600.71 2,600.71 27,587.1K
13:29 2,600.66 2,601.63 2,600.66 2,600.85 24,974.1K
13:30 2,601.10 2,601.10 2,599.87 2,599.91 9,111.0K
13:31 2,599.97 2,600.92 2,599.97 2,600.92 9,826.0K
13:32 2,600.72 2,601.71 2,600.59 2,601.71 18,888.3K
13:33 2,602.14 2,602.14 2,600.39 2,600.39 22,323.2K
13:34 2,600.63 2,600.63 2,599.67 2,600.24 21,291.6K
13:35 2,600.82 2,601.29 2,600.42 2,600.42 26,723.0K
13:36 2,600.37 2,600.63 2,600.30 2,600.48 13,359.2K
13:37 2,600.12 2,604.40 2,600.12 2,604.40 37,634.1K
13:38 2,606.34 2,607.47 2,606.11 2,607.37 39,026.2K
13:39 2,607.35 2,607.88 2,606.77 2,607.13 18,649.0K
13:40 2,607.03 2,607.03 2,605.54 2,605.54 13,540.6K
13:41 2,605.49 2,605.51 2,604.65 2,605.51 8,270.0K
13:42 2,605.76 2,606.33 2,604.86 2,604.97 3,243.0K
13:43 2,603.66 2,604.00 2,603.19 2,603.19 25,512.5K
13:44 2,601.60 2,602.35 2,601.60 2,602.33 13,873.6K
13:45 2,602.47 2,603.45 2,602.28 2,603.45 16,303.3K
13:46 2,603.68 2,605.44 2,603.68 2,603.83 15,414.4K
13:47 2,604.73 2,604.76 2,603.97 2,604.76 8,579.6K
13:48 2,605.67 2,605.67 2,604.78 2,604.78 8,338.8K
13:49 2,605.24 2,605.24 2,604.14 2,604.60 18,064.8K
13:50 2,604.37 2,605.58 2,604.37 2,605.17 5,280.6K
13:51 2,605.43 2,608.05 2,605.43 2,608.05 8,370.5K
13:52 2,607.67 2,611.17 2,607.67 2,611.17 9,748.8K
13:53 2,611.13 2,611.13 2,608.17 2,608.55 22,436.9K
13:54 2,609.53 2,614.02 2,609.53 2,614.02 29,007.3K
13:55 2,612.87 2,612.87 2,611.21 2,612.84 15,971.4K
13:56 2,612.67 2,612.67 2,611.83 2,611.84 18,555.4K
13:57 2,613.82 2,613.90 2,612.68 2,612.68 13,599.7K
13:58 2,612.08 2,612.08 2,610.62 2,610.62 10,459.9K
13:59 2,611.26 2,611.26 2,610.70 2,611.25 6,264.3K
14:00 2,611.05 2,611.05 2,609.88 2,610.23 9,133.1K
14:01 2,610.08 2,610.74 2,609.98 2,610.03 5,658.7K
14:02 2,610.27 2,610.27 2,609.17 2,610.14 15,041.8K
14:03 2,610.32 2,610.32 2,609.03 2,609.03 23,895.9K
14:04 2,609.68 2,610.31 2,609.40 2,609.60 4,004.1K
14:05 2,609.90 2,610.46 2,608.98 2,609.21 14,169.2K
14:06 2,608.51 2,608.95 2,607.93 2,607.93 6,648.5K
14:07 2,610.17 2,610.48 2,609.83 2,610.48 11,505.2K
14:08 2,610.50 2,613.27 2,610.29 2,612.68 40,114.0K
14:09 2,612.60 2,613.64 2,612.20 2,613.64 15,756.6K
14:10 2,613.97 2,614.69 2,613.97 2,614.69 14,692.3K
14:11 2,615.77 2,616.85 2,615.46 2,615.46 24,021.6K
14:12 2,614.80 2,617.33 2,614.80 2,617.33 30,266.3K
14:13 2,617.11 2,618.38 2,617.11 2,618.37 12,852.7K
14:14 2,619.22 2,622.53 2,619.22 2,622.53 58,813.0K
14:15 2,622.35 2,623.24 2,618.53 2,618.53 36,529.7K
14:16 2,617.97 2,618.40 2,617.12 2,617.12 9,093.7K
14:17 2,617.95 2,617.95 2,614.91 2,614.91 21,292.2K
14:18 2,615.11 2,615.19 2,614.19 2,614.19 22,278.4K
14:19 2,614.44 2,614.44 2,613.90 2,613.95 10,469.3K
14:20 2,614.36 2,615.57 2,614.36 2,615.50 24,115.2K
14:21 2,615.41 2,615.62 2,614.13 2,614.13 28,522.7K
14:22 2,614.60 2,614.75 2,614.22 2,614.22 6,933.7K
14:23 2,613.89 2,614.69 2,613.77 2,614.69 9,654.1K
14:24 2,614.09 2,615.90 2,614.09 2,615.90 4,803.2K
14:25 2,616.29 2,616.48 2,616.27 2,616.27 7,917.2K
14:26 2,614.88 2,615.14 2,612.76 2,612.76 11,391.4K
14:27 2,613.61 2,613.67 2,613.00 2,613.28 13,063.3K
14:28 2,616.97 2,617.56 2,615.75 2,615.75 29,402.9K
14:29 2,615.80 2,616.86 2,615.80 2,615.80 4,091.6K
14:30 2,614.04 2,614.36 2,613.44 2,614.36 3,961.8K
14:31 2,614.48 2,615.32 2,614.48 2,615.32 2,453.4K
14:32 2,616.09 2,616.53 2,615.77 2,616.26 11,011.3K
14:33 2,615.44 2,616.70 2,615.09 2,616.11 10,573.2K
14:34 2,615.89 2,617.09 2,615.89 2,617.09 5,902.3K
14:35 2,616.61 2,618.04 2,616.61 2,618.04 8,761.2K
14:36 2,618.10 2,618.10 2,616.09 2,616.09 9,237.9K
14:37 2,615.44 2,615.44 2,614.47 2,614.47 17,742.6K
14:38 2,615.17 2,615.17 2,613.88 2,613.88 11,866.5K
14:39 2,613.69 2,613.69 2,611.82 2,612.66 16,475.0K
14:40 2,612.70 2,612.70 2,611.76 2,612.50 7,017.4K
14:41 2,612.11 2,612.22 2,611.92 2,612.19 2,660.7K
14:42 2,611.93 2,612.33 2,611.60 2,611.60 5,372.3K
14:43 2,610.16 2,610.16 2,609.15 2,609.15 28,967.9K
14:44 2,609.76 2,609.76 2,607.81 2,607.81 8,316.0K
14:45 2,605.75 2,607.80 2,605.75 2,607.67 30,266.7K
14:46 2,607.37 2,608.45 2,607.37 2,608.45 11,412.6K
14:47 2,607.47 2,607.47 2,606.37 2,606.72 10,918.9K
14:48 2,606.45 2,606.45 2,605.50 2,605.72 14,086.9K
14:49 2,605.48 2,605.48 2,604.83 2,604.91 12,421.2K
14:50 2,604.77 2,605.51 2,604.77 2,605.51 8,907.4K
14:51 2,605.26 2,605.26 2,603.26 2,604.13 50,646.0K
14:52 2,604.08 2,604.08 2,601.66 2,601.66 39,627.6K
14:53 2,601.57 2,603.90 2,601.57 2,603.17 10,871.4K
14:54 2,602.75 2,602.99 2,602.21 2,602.21 28,353.8K
14:55 2,603.11 2,605.23 2,601.87 2,601.87 21,906.3K
14:56 2,601.99 2,601.99 2,600.63 2,600.63 13,803.9K
14:57 2,600.54 2,600.54 2,599.36 2,600.11 32,850.6K
14:58 2,599.48 2,599.67 2,599.43 2,599.43 16,861.8K
14:59 2,599.51 2,599.67 2,599.03 2,599.03 8,296.7K
15:00 2,598.98 2,600.34 2,598.98 2,600.34 6,448.0K
15:01 2,599.46 2,601.06 2,599.46 2,601.06 3,719.0K
15:02 2,600.18 2,600.19 2,599.45 2,599.45 11,047.0K
15:03 2,598.92 2,598.92 2,598.12 2,598.69 13,524.8K
15:04 2,598.12 2,599.32 2,598.12 2,599.19 15,953.1K
15:05 2,599.24 2,599.24 2,597.47 2,598.08 27,730.6K
15:06 2,597.88 2,597.88 2,596.92 2,597.13 9,284.7K
15:07 2,596.85 2,597.49 2,596.85 2,597.49 14,700.9K
15:08 2,597.91 2,598.17 2,597.47 2,597.60 5,832.3K
15:09 2,598.72 2,598.72 2,597.27 2,597.88 3,442.3K
15:10 2,596.18 2,596.18 2,595.60 2,595.71 8,288.9K
15:11 2,594.67 2,594.67 2,593.22 2,593.22 35,631.0K
15:12 2,592.74 2,592.74 2,589.96 2,589.96 43,427.8K
15:13 2,589.85 2,590.35 2,589.17 2,589.55 9,825.6K
15:14 2,589.89 2,589.89 2,589.25 2,589.25 40,056.5K
15:15 2,590.58 2,590.58 2,589.31 2,589.31 12,478.6K
15:16 2,588.74 2,588.74 2,588.19 2,588.63 18,038.9K
15:17 2,588.25 2,589.23 2,588.25 2,589.23 14,301.3K
15:18 2,589.83 2,589.83 2,589.09 2,589.40 7,025.2K
15:19 2,590.90 2,591.12 2,589.91 2,590.17 11,613.4K
15:20 2,589.92 2,589.92 2,589.21 2,589.21 4,010.2K
15:21 2,588.95 2,589.05 2,588.67 2,588.93 18,976.4K
15:22 2,588.68 2,589.04 2,588.68 2,589.04 7,367.0K
15:23 2,588.41 2,588.80 2,588.24 2,588.26 34,609.8K
15:24 2,587.85 2,589.88 2,587.85 2,589.88 8,085.5K
15:25 2,589.70 2,589.70 2,589.21 2,589.35 3,666.6K
15:26 2,589.68 2,590.46 2,589.52 2,590.46 6,863.0K
15:27 2,589.75 2,590.73 2,589.75 2,590.73 4,479.1K
15:28 2,590.62 2,591.98 2,590.62 2,591.11 10,841.3K
15:29 2,590.78 2,590.78 2,590.28 2,590.28 11,963.5K
15:30 2,589.86 2,589.86 2,588.29 2,588.29 13,960.1K
15:31 2,588.44 2,588.76 2,588.26 2,588.76 7,081.9K
15:32 2,588.88 2,588.88 2,587.28 2,587.69 19,285.1K
15:33 2,587.51 2,588.46 2,587.41 2,588.46 5,324.9K
15:34 2,589.15 2,590.97 2,588.67 2,590.97 17,264.7K
15:35 2,589.76 2,589.76 2,589.13 2,589.62 18,725.5K
15:36 2,590.85 2,593.23 2,590.85 2,592.89 19,840.0K
15:37 2,593.14 2,594.43 2,592.38 2,594.43 6,106.8K
15:38 2,594.55 2,595.01 2,593.95 2,593.95 13,574.8K
15:39 2,592.96 2,592.96 2,591.04 2,591.04 13,587.8K
15:40 2,591.61 2,591.61 2,590.54 2,590.98 8,519.1K
15:41 2,592.71 2,595.84 2,592.71 2,595.84 67,922.1K
15:42 2,594.05 2,596.23 2,594.05 2,596.23 14,359.9K
15:43 2,596.26 2,596.31 2,595.84 2,596.31 12,623.3K
15:44 2,596.74 2,598.10 2,596.74 2,598.10 32,346.4K
15:45 2,598.28 2,599.49 2,597.59 2,597.59 28,304.3K
15:46 2,595.57 2,595.57 2,593.27 2,593.27 26,443.7K
15:47 2,593.78 2,593.92 2,592.64 2,593.92 13,981.8K
15:48 2,592.78 2,593.87 2,592.78 2,593.87 9,997.8K
15:49 2,594.86 2,594.86 2,593.58 2,593.92 6,805.7K
15:50 2,594.02 2,594.02 2,592.52 2,592.55 6,650.4K
15:51 2,592.21 2,592.21 2,591.22 2,591.22 25,108.7K
15:52 2,591.60 2,591.69 2,590.59 2,591.21 9,284.1K
15:53 2,590.80 2,590.80 2,590.14 2,590.50 8,377.9K
15:54 2,590.69 2,590.86 2,590.62 2,590.62 3,966.1K
15:55 2,591.01 2,591.01 2,589.76 2,589.89 7,153.4K
15:56 2,588.36 2,591.09 2,588.36 2,591.09 27,370.5K
15:57 2,591.39 2,591.39 2,590.41 2,590.41 4,354.2K
15:58 2,590.41 2,591.76 2,590.30 2,591.76 12,764.3K
15:59 2,592.63 2,593.06 2,592.52 2,592.95 24,574.5K
16:00 2,591.54 2,592.64 2,591.54 2,591.91 7,636.2K
16:01 2,591.25 2,591.25 2,590.40 2,590.40 8,872.2K
16:02 2,591.09 2,591.32 2,590.71 2,591.32 12,021.2K
16:03 2,592.34 2,594.06 2,592.34 2,594.06 17,552.2K
16:04 2,593.55 2,594.70 2,593.55 2,594.22 3,996.3K
16:05 2,596.42 2,597.52 2,596.42 2,597.47 34,486.2K
16:06 2,596.32 2,597.22 2,595.63 2,596.13 16,702.3K
16:07 2,595.80 2,597.84 2,595.80 2,597.84 4,764.7K
16:08 2,598.24 2,600.42 2,598.24 2,600.42 19,552.4K
16:09 2,600.53 2,600.95 2,600.53 2,600.55 24,776.4K
16:10 2,600.65 2,600.65 2,599.45 2,599.45 13,908.3K
16:11 2,598.32 2,598.32 2,596.48 2,596.88 26,226.1K
16:12 2,596.62 2,597.88 2,596.10 2,597.20 27,327.4K
16:13 2,597.29 2,597.29 2,596.16 2,596.16 22,866.6K
16:14 2,594.13 2,595.71 2,593.97 2,595.71 33,912.9K
16:15 2,594.49 2,595.01 2,594.31 2,595.01 6,825.1K
16:16 2,594.09 2,594.09 2,592.24 2,592.24 10,115.2K
16:17 2,592.35 2,593.87 2,592.35 2,593.87 8,114.3K
16:18 2,592.90 2,593.90 2,592.90 2,593.70 7,759.7K
16:19 2,593.13 2,594.21 2,593.11 2,594.21 4,461.6K
16:20 2,593.71 2,593.71 2,592.68 2,592.68 9,626.6K
16:21 2,592.23 2,592.23 2,591.58 2,592.19 7,331.8K
16:22 2,592.48 2,593.92 2,592.48 2,593.92 7,047.2K
16:23 2,593.90 2,593.90 2,593.14 2,593.31 2,280.4K
16:24 2,593.12 2,594.20 2,593.12 2,594.20 19,222.7K
16:25 2,593.19 2,594.03 2,593.04 2,594.03 7,306.5K
16:26 2,593.83 2,595.21 2,593.83 2,595.21 5,517.0K
16:27 2,595.65 2,596.68 2,595.65 2,596.68 11,052.2K
16:28 2,594.96 2,596.35 2,594.96 2,595.52 9,064.5K
16:29 2,595.12 2,595.26 2,594.99 2,595.20 8,647.2K
16:30 2,595.59 2,596.11 2,595.20 2,596.11 6,959.1K
16:31 2,596.21 2,596.96 2,595.59 2,596.96 21,127.1K
16:32 2,598.35 2,599.49 2,598.35 2,599.25 18,668.8K
16:33 2,599.32 2,599.65 2,599.32 2,599.55 11,438.6K
16:34 2,599.44 2,600.57 2,599.01 2,599.01 18,374.2K
16:35 2,599.71 2,599.71 2,598.01 2,598.01 16,036.7K
16:36 2,598.05 2,598.05 2,596.29 2,596.29 21,298.8K
16:37 2,596.37 2,596.63 2,596.29 2,596.56 3,625.0K
16:38 2,596.92 2,598.04 2,596.74 2,598.04 13,304.7K
16:39 2,598.46 2,598.46 2,597.63 2,597.79 5,973.0K
16:40 2,598.02 2,599.59 2,598.02 2,599.59 21,102.7K
16:41 2,599.80 2,604.29 2,599.80 2,604.29 60,180.2K
16:42 2,604.40 2,604.40 2,599.94 2,599.94 62,351.6K
16:43 2,599.60 2,600.83 2,599.31 2,599.83 25,474.9K
16:44 2,599.02 2,599.14 2,597.63 2,597.63 9,978.0K
16:45 2,597.15 2,598.97 2,597.15 2,598.97 8,937.4K
16:46 2,598.83 2,598.83 2,596.33 2,596.33 17,935.6K
16:47 2,596.59 2,596.75 2,596.21 2,596.75 24,541.0K
16:48 2,597.29 2,597.60 2,596.97 2,597.14 9,051.9K
16:49 2,596.60 2,596.60 2,595.72 2,595.72 19,139.2K
16:50 2,595.72 2,595.82 2,594.92 2,594.92 4,811.7K
16:51 2,592.14 2,592.14 2,588.35 2,588.35 50,675.1K
16:52 2,587.77 2,588.30 2,587.77 2,588.30 25,940.2K
16:53 2,587.70 2,588.58 2,587.33 2,587.33 14,577.0K
16:54 2,586.93 2,587.83 2,586.43 2,587.83 17,020.0K
16:55 2,587.30 2,587.30 2,585.03 2,585.03 25,419.3K
16:56 2,584.96 2,584.96 2,583.87 2,583.87 26,205.9K
16:57 2,581.31 2,583.37 2,581.31 2,582.19 52,441.1K
16:58 2,581.26 2,583.21 2,581.18 2,583.21 20,954.7K
16:59 2,582.52 2,583.95 2,582.52 2,583.39 12,256.7K
17:00 2,582.97 2,585.91 2,582.97 2,585.80 18,211.7K
17:01 2,584.81 2,584.81 2,583.50 2,584.39 10,945.6K
17:02 2,584.61 2,585.59 2,583.91 2,585.32 7,066.2K
17:03 2,585.77 2,585.77 2,584.87 2,585.45 14,872.1K
17:04 2,586.04 2,586.20 2,586.02 2,586.02 15,174.7K
17:05 2,585.71 2,585.80 2,585.57 2,585.64 8,665.4K
17:06 2,585.80 2,586.69 2,585.80 2,586.67 19,486.7K
17:07 2,586.65 2,587.61 2,586.65 2,587.61 14,340.8K
17:08 2,587.51 2,588.20 2,587.51 2,587.83 11,352.3K
17:09 2,587.30 2,587.50 2,587.13 2,587.15 7,822.4K
17:10 2,587.77 2,588.12 2,587.47 2,588.12 28,976.8K
17:11 2,589.11 2,589.75 2,588.75 2,588.75 19,560.0K
17:12 2,589.49 2,589.49 2,588.82 2,589.34 5,028.3K
17:13 2,588.66 2,589.65 2,588.56 2,589.23 31,682.8K
17:14 2,589.22 2,589.97 2,589.22 2,589.97 11,955.5K
17:15 2,590.04 2,590.04 2,589.54 2,589.66 10,912.5K
17:16 2,589.53 2,589.82 2,589.10 2,589.56 11,453.7K
17:17 2,589.57 2,590.05 2,589.32 2,590.04 10,957.4K
17:18 2,590.05 2,590.31 2,590.03 2,590.03 69,019.2K
17:19 2,588.99 2,589.04 2,588.52 2,588.69 6,393.8K
17:20 2,588.86 2,588.86 2,588.44 2,588.46 19,689.3K
17:21 2,587.40 2,587.89 2,587.24 2,587.24 14,484.8K
17:22 2,587.09 2,588.13 2,587.09 2,587.30 7,122.7K
17:23 2,587.03 2,587.71 2,586.82 2,587.71 10,836.6K
17:24 2,587.34 2,588.58 2,587.34 2,587.36 20,565.0K
17:25 2,586.50 2,586.50 2,585.49 2,586.16 13,011.9K
17:26 2,586.94 2,587.92 2,586.94 2,587.92 5,730.8K
17:27 2,588.24 2,588.60 2,588.07 2,588.50 9,265.8K
17:28 2,588.40 2,588.40 2,587.66 2,587.66 25,086.3K
17:29 2,588.15 2,588.58 2,585.14 2,585.14 10,415.0K
17:30 2,584.23 2,584.69 2,584.23 2,584.49 10,893.7K
17:31 2,583.86 2,583.86 2,582.75 2,582.75 7,216.7K
17:32 2,582.83 2,583.95 2,582.83 2,583.95 9,513.6K
17:33 2,584.01 2,584.01 2,583.59 2,583.96 3,066.8K
17:34 2,583.70 2,583.70 2,581.42 2,582.02 10,378.1K
17:35 2,581.89 2,581.89 2,578.48 2,579.87 75,905.9K
17:36 2,579.51 2,580.15 2,579.32 2,579.32 6,977.2K
17:37 2,580.06 2,580.10 2,579.26 2,579.26 6,525.4K
17:38 2,579.47 2,579.73 2,579.36 2,579.73 6,831.0K
17:39 2,579.90 2,579.90 2,579.34 2,579.34 3,866.4K
17:40 2,579.16 2,579.19 2,579.01 2,579.01 5,204.4K
17:41 2,579.09 2,579.17 2,578.99 2,578.99 4,263.7K
17:42 2,578.54 2,578.81 2,578.41 2,578.41 7,602.9K
17:43 2,578.94 2,579.59 2,578.94 2,579.59 10,897.3K
17:44 2,579.39 2,580.67 2,579.39 2,580.44 13,032.2K
17:45 2,581.00 2,581.00 2,579.44 2,579.44 8,015.5K
17:46 2,579.33 2,582.07 2,579.33 2,581.57 15,566.2K
17:47 2,581.09 2,581.43 2,580.68 2,581.43 4,604.2K
17:48 2,582.15 2,583.86 2,582.15 2,583.35 25,078.1K
17:49 2,583.68 2,584.98 2,583.68 2,584.98 10,844.1K
17:50 2,584.70 2,585.26 2,584.07 2,585.26 19,492.4K
17:51 2,585.72 2,586.90 2,585.72 2,586.81 11,291.1K
17:52 2,586.33 2,586.33 2,584.85 2,584.85 11,647.3K
17:53 2,585.30 2,585.91 2,585.28 2,585.28 18,024.4K
17:54 2,584.87 2,584.87 2,582.69 2,582.69 14,132.0K
17:55 2,581.96 2,582.71 2,581.83 2,581.83 4,781.8K
17:56 2,581.88 2,581.88 2,581.00 2,581.00 6,496.4K
17:57 2,581.66 2,583.26 2,581.66 2,583.26 5,257.0K
17:58 2,582.82 2,584.40 2,582.82 2,584.40 7,690.5K
17:59 2,583.63 2,583.63 2,583.02 2,583.26 2,925.1K
18:00 2,583.76 2,584.13 2,583.43 2,583.43 4,473.5K
18:01 2,584.72 2,584.74 2,583.68 2,583.92 11,394.4K
18:02 2,584.18 2,584.45 2,583.35 2,583.35 10,762.5K
18:03 2,582.67 2,582.67 2,581.09 2,581.66 18,449.1K
18:04 2,581.54 2,581.54 2,580.93 2,581.19 18,318.1K
18:05 2,581.36 2,581.85 2,580.53 2,580.53 8,947.9K
18:06 2,581.78 2,582.43 2,580.24 2,580.24 9,519.8K
18:07 2,580.44 2,580.92 2,580.39 2,580.39 13,611.4K
18:08 2,581.54 2,581.54 2,580.82 2,580.89 28,082.1K
18:09 2,581.63 2,581.63 2,579.73 2,579.73 7,046.2K
18:10 2,580.32 2,580.32 2,578.58 2,578.58 10,281.0K
18:11 2,579.11 2,579.26 2,579.11 2,579.25 11,134.5K
18:12 2,579.22 2,579.78 2,579.22 2,579.78 6,529.7K
18:13 2,579.19 2,579.63 2,579.19 2,579.35 13,710.3K
18:14 2,578.92 2,579.36 2,578.63 2,578.63 11,734.5K
18:15 2,578.83 2,579.19 2,578.83 2,578.83 11,343.0K
18:16 2,578.97 2,578.97 2,578.23 2,578.23 8,663.0K
18:17 2,577.52 2,577.52 2,575.39 2,575.39 20,802.0K
18:18 2,575.16 2,575.67 2,574.95 2,575.67 7,525.2K
18:19 2,575.51 2,575.51 2,573.99 2,574.04 27,430.3K
18:20 2,574.85 2,576.19 2,574.85 2,576.19 9,152.2K
18:21 2,576.35 2,576.35 2,574.90 2,574.90 16,738.9K
18:22 2,573.59 2,574.79 2,573.59 2,574.77 9,885.4K
18:23 2,573.53 2,573.53 2,572.76 2,572.76 26,252.8K
18:24 2,573.91 2,573.91 2,572.93 2,573.88 23,628.6K
18:25 2,573.93 2,574.22 2,573.71 2,573.71 24,608.9K
18:26 2,574.61 2,576.04 2,574.61 2,576.04 13,185.7K
18:27 2,576.87 2,577.02 2,575.92 2,576.59 8,577.6K
18:28 2,575.66 2,576.98 2,575.66 2,576.98 1,962.2K
18:29 2,576.69 2,577.14 2,576.27 2,576.27 3,284.8K
18:30 2,576.10 2,577.34 2,576.10 2,577.34 4,970.0K
18:31 2,577.25 2,577.34 2,576.81 2,577.34 6,843.1K
18:32 2,577.18 2,577.34 2,576.94 2,577.34 12,107.6K
18:33 2,576.99 2,576.99 2,576.71 2,576.78 3,140.2K
18:34 2,576.75 2,576.80 2,576.37 2,576.74 12,407.2K
18:35 2,576.46 2,577.72 2,576.46 2,577.72 8,888.2K
18:36 2,577.08 2,577.17 2,576.86 2,577.05 7,958.9K
18:37 2,577.29 2,577.29 2,575.41 2,575.58 15,717.5K
18:38 2,573.95 2,573.95 2,572.50 2,572.78 33,347.3K
18:39 2,573.79 2,574.04 2,573.26 2,573.26 14,323.5K
18:40 2,573.47 2,573.47 2,573.47 2,573.47 4,033.8K
18:51 2,575.03 2,575.03 2,575.03 2,575.03 8,580.1K
23:49 2,575.03 2,575.03 2,575.03 2,575.03 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar