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 2,506.62 2,506.62 2,506.62 2,506.62 70,134.7K
10:01 2,506.62 2,506.62 2,506.62 2,506.62 100,214.2K
10:02 2,496.16 2,498.23 2,494.96 2,494.96 34,242.4K
10:03 2,495.62 2,495.62 2,491.28 2,491.28 30,281.5K
10:04 2,489.17 2,489.17 2,487.87 2,487.87 73,892.2K
10:05 2,488.02 2,488.02 2,484.10 2,484.10 32,757.0K
10:06 2,484.02 2,485.87 2,484.02 2,484.11 29,903.0K
10:07 2,485.01 2,486.55 2,482.15 2,486.55 51,895.8K
10:08 2,488.94 2,489.17 2,488.40 2,489.17 53,449.9K
10:09 2,487.90 2,487.90 2,481.55 2,481.94 83,626.6K
10:10 2,482.47 2,482.47 2,478.24 2,480.17 45,620.3K
10:11 2,481.81 2,482.63 2,481.81 2,482.26 24,345.8K
10:12 2,482.49 2,482.49 2,479.59 2,479.59 22,939.6K
10:13 2,479.27 2,481.43 2,479.27 2,481.43 16,607.0K
10:14 2,483.26 2,485.42 2,483.26 2,485.42 47,364.0K
10:15 2,485.51 2,487.37 2,483.92 2,487.37 29,160.2K
10:16 2,487.72 2,488.53 2,482.20 2,482.20 27,318.8K
10:17 2,484.97 2,484.97 2,483.70 2,483.70 16,817.6K
10:18 2,483.13 2,484.51 2,483.13 2,484.25 16,395.8K
10:19 2,484.47 2,484.47 2,481.18 2,481.85 19,426.1K
10:20 2,481.95 2,484.36 2,481.95 2,483.61 13,954.9K
10:21 2,484.34 2,484.48 2,483.22 2,483.22 11,088.6K
10:22 2,483.63 2,490.45 2,483.63 2,490.45 30,476.0K
10:23 2,488.49 2,488.49 2,486.27 2,486.27 21,443.8K
10:24 2,484.86 2,487.01 2,484.86 2,485.99 34,390.8K
10:25 2,486.05 2,486.92 2,486.05 2,486.33 10,037.0K
10:26 2,484.82 2,485.77 2,484.11 2,484.90 18,160.2K
10:27 2,485.84 2,487.70 2,485.84 2,487.70 16,589.9K
10:28 2,488.28 2,488.28 2,485.69 2,485.69 18,351.9K
10:29 2,486.57 2,486.80 2,485.92 2,486.80 11,889.8K
10:30 2,485.57 2,487.46 2,485.57 2,487.46 16,943.5K
10:31 2,487.13 2,487.13 2,486.48 2,486.62 11,408.8K
10:32 2,486.97 2,486.97 2,484.07 2,484.07 42,261.8K
10:33 2,484.39 2,485.60 2,484.39 2,485.60 8,435.7K
10:34 2,484.01 2,485.31 2,484.01 2,485.18 10,461.3K
10:35 2,483.61 2,485.11 2,483.61 2,484.01 22,769.0K
10:36 2,483.26 2,484.11 2,483.26 2,483.99 11,560.2K
10:37 2,484.67 2,485.20 2,484.51 2,484.58 17,745.5K
10:38 2,484.77 2,485.38 2,484.51 2,484.51 9,810.3K
10:39 2,484.03 2,484.42 2,483.22 2,484.42 12,103.6K
10:40 2,483.17 2,483.59 2,483.17 2,483.35 38,920.6K
10:41 2,483.21 2,483.21 2,481.55 2,481.55 16,948.4K
10:42 2,482.14 2,483.12 2,482.14 2,483.12 22,011.9K
10:43 2,483.54 2,484.80 2,483.00 2,484.80 9,746.3K
10:44 2,484.61 2,484.61 2,483.91 2,483.91 7,543.3K
10:45 2,483.73 2,484.12 2,483.39 2,484.12 9,624.1K
10:46 2,483.55 2,484.62 2,483.55 2,484.62 9,396.0K
10:47 2,484.94 2,485.13 2,484.20 2,484.20 5,476.6K
10:48 2,484.42 2,484.42 2,482.56 2,482.56 13,258.6K
10:49 2,482.22 2,482.52 2,481.92 2,482.52 5,085.8K
10:50 2,483.01 2,483.21 2,482.89 2,482.89 1,651.5K
10:51 2,483.76 2,483.78 2,483.42 2,483.78 4,632.5K
10:52 2,483.53 2,483.53 2,479.71 2,479.71 27,568.1K
10:53 2,480.06 2,480.99 2,480.02 2,480.99 7,401.7K
10:54 2,480.40 2,480.40 2,479.15 2,479.15 8,313.0K
10:55 2,478.20 2,478.74 2,478.20 2,478.48 11,228.1K
10:56 2,479.10 2,479.14 2,478.60 2,478.60 17,900.1K
10:57 2,477.53 2,478.86 2,477.53 2,478.86 24,275.1K
10:58 2,478.84 2,478.84 2,477.83 2,477.83 9,804.4K
10:59 2,477.17 2,477.17 2,475.61 2,475.61 23,342.0K
11:00 2,476.18 2,476.32 2,475.04 2,475.04 11,098.7K
11:01 2,474.77 2,474.91 2,473.67 2,473.67 12,222.5K
11:02 2,473.65 2,473.65 2,472.44 2,472.44 85,833.4K
11:03 2,471.18 2,471.99 2,471.10 2,471.99 30,043.8K
11:04 2,471.77 2,472.45 2,471.62 2,471.62 40,352.7K
11:05 2,470.78 2,474.04 2,470.78 2,474.04 37,510.4K
11:06 2,474.16 2,475.58 2,474.16 2,475.23 17,451.6K
11:07 2,474.39 2,476.46 2,474.39 2,476.13 43,967.0K
11:08 2,475.79 2,475.79 2,474.60 2,475.08 17,377.4K
11:09 2,475.17 2,475.17 2,474.65 2,474.65 7,605.1K
11:10 2,474.51 2,478.96 2,474.51 2,478.96 66,958.7K
11:11 2,480.54 2,480.62 2,480.19 2,480.29 14,629.2K
11:12 2,479.69 2,481.96 2,479.69 2,481.96 29,979.1K
11:13 2,482.35 2,483.08 2,482.35 2,483.08 15,414.9K
11:14 2,484.25 2,484.50 2,483.78 2,483.78 28,301.5K
11:15 2,483.50 2,483.50 2,482.23 2,482.23 11,464.2K
11:16 2,482.49 2,482.87 2,482.37 2,482.76 6,001.9K
11:17 2,482.68 2,482.68 2,481.66 2,482.09 8,805.3K
11:18 2,482.29 2,482.83 2,482.29 2,482.38 3,967.5K
11:19 2,482.58 2,482.83 2,482.52 2,482.52 6,058.6K
11:20 2,482.81 2,485.23 2,482.81 2,485.23 11,612.2K
11:21 2,486.42 2,487.12 2,486.13 2,486.44 26,178.9K
11:22 2,486.44 2,487.50 2,486.34 2,487.50 14,538.3K
11:23 2,487.35 2,488.97 2,487.35 2,488.97 11,692.9K
11:24 2,488.48 2,489.59 2,488.48 2,489.59 11,648.7K
11:25 2,490.53 2,492.20 2,489.97 2,492.20 26,780.3K
11:26 2,492.59 2,492.59 2,491.32 2,491.69 26,984.2K
11:27 2,494.09 2,494.50 2,493.70 2,493.98 25,360.1K
11:28 2,492.82 2,493.89 2,492.82 2,493.89 11,432.1K
11:29 2,494.78 2,495.79 2,494.78 2,495.79 18,194.0K
11:30 2,495.46 2,495.69 2,493.02 2,493.02 14,976.1K
11:31 2,492.77 2,492.77 2,491.38 2,491.38 10,964.9K
11:32 2,492.04 2,492.04 2,491.19 2,491.19 8,869.0K
11:33 2,491.22 2,491.72 2,490.27 2,490.65 12,669.4K
11:34 2,490.24 2,490.48 2,489.94 2,490.48 4,012.0K
11:35 2,490.27 2,491.11 2,490.27 2,490.28 10,645.4K
11:36 2,490.38 2,490.38 2,487.81 2,487.81 15,650.2K
11:37 2,487.44 2,487.44 2,486.51 2,486.64 10,622.3K
11:38 2,487.20 2,488.67 2,487.20 2,488.08 25,222.7K
11:39 2,489.40 2,490.08 2,488.68 2,490.08 12,637.6K
11:40 2,490.01 2,491.13 2,490.01 2,491.13 18,354.8K
11:41 2,491.90 2,492.19 2,490.76 2,492.04 12,663.1K
11:42 2,491.45 2,491.45 2,490.95 2,491.06 7,449.4K
11:43 2,490.61 2,490.61 2,490.11 2,490.56 5,540.4K
11:44 2,490.64 2,490.75 2,490.32 2,490.44 10,383.1K
11:45 2,489.40 2,490.59 2,489.40 2,490.59 12,405.7K
11:46 2,491.47 2,491.83 2,490.45 2,490.45 28,241.3K
11:47 2,490.07 2,490.07 2,488.66 2,488.66 18,985.8K
11:48 2,489.02 2,490.47 2,488.15 2,488.15 9,929.7K
11:49 2,488.62 2,488.86 2,488.18 2,488.18 5,370.3K
11:50 2,488.47 2,488.47 2,487.14 2,487.14 10,442.4K
11:51 2,486.79 2,487.41 2,486.52 2,486.69 4,584.9K
11:52 2,487.18 2,487.86 2,487.18 2,487.64 3,736.3K
11:53 2,488.11 2,488.11 2,487.28 2,487.28 10,834.1K
11:54 2,486.47 2,486.61 2,485.76 2,485.76 8,022.5K
11:55 2,486.28 2,486.39 2,485.41 2,486.39 8,360.0K
11:56 2,487.30 2,488.08 2,486.93 2,488.08 6,637.8K
11:57 2,487.17 2,487.49 2,487.05 2,487.49 16,952.8K
11:58 2,487.77 2,488.95 2,487.77 2,488.95 8,273.4K
11:59 2,489.97 2,489.97 2,489.03 2,489.03 20,659.7K
12:00 2,487.93 2,487.93 2,486.40 2,487.09 19,102.7K
12:01 2,486.78 2,489.30 2,486.78 2,489.30 12,704.3K
12:02 2,489.92 2,491.07 2,489.92 2,490.78 12,616.2K
12:03 2,492.11 2,492.30 2,492.01 2,492.20 22,873.0K
12:04 2,490.57 2,491.78 2,490.38 2,491.78 11,174.3K
12:05 2,491.66 2,492.50 2,490.90 2,490.90 19,662.8K
12:06 2,491.53 2,491.58 2,489.97 2,491.58 18,934.1K
12:07 2,492.06 2,492.37 2,491.66 2,492.37 10,710.3K
12:08 2,492.48 2,496.15 2,492.48 2,496.15 24,495.6K
12:09 2,496.41 2,497.09 2,496.41 2,496.93 25,963.6K
12:10 2,497.20 2,499.12 2,497.20 2,498.17 43,503.0K
12:11 2,498.72 2,498.72 2,495.17 2,495.17 28,343.3K
12:12 2,495.22 2,495.64 2,494.96 2,494.96 10,323.2K
12:13 2,495.18 2,495.72 2,495.18 2,495.34 12,840.9K
12:14 2,494.36 2,495.72 2,494.36 2,495.72 16,645.0K
12:15 2,495.69 2,495.99 2,495.57 2,495.57 6,561.0K
12:16 2,495.94 2,495.94 2,495.12 2,495.40 23,799.1K
12:17 2,494.92 2,494.92 2,493.36 2,493.52 27,620.9K
12:18 2,492.94 2,493.59 2,492.94 2,493.59 16,603.8K
12:19 2,493.72 2,493.72 2,492.90 2,492.90 4,200.8K
12:20 2,492.93 2,494.39 2,492.93 2,494.39 10,577.3K
12:21 2,494.34 2,495.13 2,494.34 2,494.58 21,671.7K
12:22 2,495.69 2,496.79 2,495.60 2,496.79 50,702.3K
12:23 2,497.24 2,497.49 2,496.72 2,496.72 14,104.5K
12:24 2,497.56 2,497.90 2,496.90 2,497.67 9,341.9K
12:25 2,497.32 2,497.32 2,496.63 2,497.13 12,396.6K
12:26 2,498.22 2,499.61 2,498.22 2,499.49 20,107.7K
12:27 2,499.86 2,501.65 2,499.86 2,501.40 36,048.5K
12:28 2,503.34 2,504.03 2,503.34 2,503.50 104,487.6K
12:29 2,503.30 2,503.69 2,502.89 2,502.89 17,743.8K
12:30 2,502.40 2,504.42 2,502.40 2,504.42 12,053.4K
12:31 2,503.28 2,504.14 2,503.28 2,504.14 21,183.0K
12:32 2,503.13 2,503.57 2,503.01 2,503.11 40,131.0K
12:33 2,502.55 2,502.91 2,502.07 2,502.07 28,098.5K
12:34 2,501.38 2,501.38 2,498.45 2,498.45 49,329.1K
12:35 2,499.44 2,499.44 2,498.04 2,498.48 8,842.5K
12:36 2,497.64 2,498.93 2,497.64 2,498.93 40,028.8K
12:37 2,499.20 2,501.93 2,499.20 2,501.93 22,850.0K
12:38 2,504.95 2,505.35 2,504.87 2,505.35 20,514.9K
12:39 2,505.62 2,507.09 2,505.62 2,507.09 18,925.4K
12:40 2,509.22 2,509.22 2,505.29 2,506.37 45,726.3K
12:41 2,508.22 2,508.22 2,507.15 2,507.15 39,053.7K
12:42 2,506.62 2,506.62 2,504.73 2,504.73 9,318.0K
12:43 2,505.05 2,506.54 2,503.68 2,506.54 18,986.9K
12:44 2,505.75 2,505.75 2,504.07 2,504.19 7,997.6K
12:45 2,503.41 2,504.25 2,503.41 2,504.25 6,719.8K
12:46 2,503.93 2,503.93 2,502.24 2,502.70 10,056.9K
12:47 2,502.78 2,502.78 2,502.22 2,502.22 4,605.5K
12:48 2,502.64 2,504.10 2,502.49 2,504.10 11,126.5K
12:49 2,504.47 2,505.06 2,504.00 2,505.06 8,918.7K
12:50 2,504.61 2,505.06 2,504.42 2,504.42 11,386.5K
12:51 2,503.70 2,503.87 2,501.57 2,501.57 15,355.8K
12:52 2,501.03 2,501.03 2,499.75 2,499.87 19,704.5K
12:53 2,499.79 2,499.79 2,498.25 2,498.25 12,576.3K
12:54 2,498.27 2,498.76 2,497.79 2,498.76 4,997.6K
12:55 2,498.84 2,499.92 2,498.84 2,499.92 8,568.4K
12:56 2,499.75 2,499.75 2,497.69 2,497.84 9,539.4K
12:57 2,498.83 2,499.42 2,498.83 2,499.34 8,303.8K
12:58 2,499.54 2,500.57 2,498.80 2,500.57 7,158.6K
12:59 2,500.98 2,501.21 2,500.82 2,501.21 13,257.7K
13:00 2,502.24 2,502.50 2,502.24 2,502.50 20,946.0K
13:01 2,502.59 2,503.92 2,502.54 2,503.44 11,168.9K
13:02 2,502.74 2,503.26 2,502.64 2,502.64 17,256.8K
13:03 2,503.10 2,503.10 2,501.62 2,501.62 12,835.1K
13:04 2,501.45 2,501.45 2,500.67 2,500.67 8,933.3K
13:05 2,500.30 2,501.19 2,500.30 2,501.19 4,462.8K
13:06 2,500.94 2,501.61 2,500.46 2,501.15 5,725.4K
13:07 2,501.12 2,501.21 2,500.50 2,501.21 2,755.3K
13:08 2,501.12 2,501.94 2,501.12 2,501.94 7,419.2K
13:09 2,501.73 2,503.20 2,501.73 2,503.20 4,336.5K
13:10 2,504.63 2,504.63 2,502.20 2,502.20 5,791.6K
13:11 2,501.77 2,502.53 2,501.77 2,502.53 5,654.1K
13:12 2,502.54 2,503.44 2,502.27 2,502.27 3,234.4K
13:13 2,502.31 2,503.82 2,502.31 2,503.01 5,073.3K
13:14 2,502.44 2,502.96 2,502.24 2,502.77 4,225.9K
13:15 2,502.64 2,502.64 2,501.74 2,501.99 5,843.7K
13:16 2,502.49 2,502.49 2,500.71 2,500.71 5,396.5K
13:17 2,500.42 2,500.42 2,496.80 2,496.80 13,723.7K
13:18 2,496.55 2,498.58 2,496.55 2,497.14 7,905.0K
13:19 2,496.90 2,496.90 2,495.48 2,495.48 7,214.3K
13:20 2,495.83 2,497.70 2,495.83 2,497.70 3,040.5K
13:21 2,497.59 2,500.76 2,497.59 2,500.76 10,900.9K
13:22 2,501.04 2,501.04 2,499.44 2,499.46 5,427.6K
13:23 2,499.78 2,500.70 2,499.78 2,500.70 12,933.9K
13:24 2,500.67 2,502.68 2,500.67 2,502.68 8,700.3K
13:25 2,502.02 2,502.02 2,500.39 2,500.64 5,459.6K
13:26 2,500.48 2,501.27 2,500.48 2,500.94 6,483.1K
13:27 2,500.26 2,500.26 2,498.67 2,498.67 34,853.9K
13:28 2,498.31 2,498.73 2,498.31 2,498.61 3,232.6K
13:29 2,498.66 2,499.39 2,498.66 2,498.78 3,615.1K
13:30 2,499.02 2,500.91 2,499.02 2,500.91 9,267.8K
13:31 2,501.12 2,501.12 2,500.43 2,500.43 5,357.1K
13:32 2,500.73 2,502.84 2,500.73 2,502.84 24,541.0K
13:33 2,503.67 2,503.83 2,502.85 2,502.85 74,382.1K
13:34 2,503.10 2,503.58 2,503.10 2,503.48 6,426.4K
13:35 2,503.78 2,503.78 2,502.53 2,503.00 4,466.1K
13:36 2,503.56 2,504.28 2,503.56 2,504.28 24,725.5K
13:37 2,504.95 2,506.55 2,504.95 2,506.55 14,711.2K
13:38 2,507.14 2,507.44 2,505.48 2,505.48 54,186.5K
13:39 2,507.15 2,507.98 2,507.15 2,507.98 30,084.3K
13:40 2,507.41 2,512.19 2,507.41 2,512.19 32,672.8K
13:41 2,511.37 2,511.61 2,510.01 2,510.01 35,773.3K
13:42 2,510.97 2,510.97 2,509.08 2,509.08 10,308.9K
13:43 2,509.00 2,509.00 2,507.68 2,508.49 18,685.2K
13:44 2,507.68 2,509.39 2,507.68 2,509.39 8,394.0K
13:45 2,509.81 2,509.81 2,508.51 2,508.51 18,759.3K
13:46 2,508.41 2,508.85 2,508.41 2,508.69 11,681.8K
13:47 2,510.17 2,510.34 2,509.50 2,510.24 7,993.7K
13:48 2,510.14 2,510.14 2,509.01 2,509.31 9,051.8K
13:49 2,508.86 2,509.63 2,508.86 2,509.02 24,700.0K
13:50 2,509.59 2,510.61 2,509.32 2,510.61 15,877.7K
13:51 2,512.37 2,513.03 2,512.37 2,512.97 35,602.3K
13:52 2,512.83 2,516.45 2,512.83 2,516.25 71,660.9K
13:53 2,517.15 2,518.76 2,517.15 2,518.31 35,930.1K
13:54 2,518.81 2,519.80 2,518.38 2,519.80 44,846.9K
13:55 2,519.37 2,520.09 2,519.20 2,520.09 34,167.4K
13:56 2,520.20 2,521.20 2,519.96 2,521.20 21,676.4K
13:57 2,521.05 2,521.05 2,520.12 2,520.26 22,369.0K
13:58 2,520.68 2,520.94 2,520.55 2,520.86 20,451.4K
13:59 2,520.03 2,520.95 2,520.03 2,520.95 22,526.6K
14:00 2,521.35 2,523.87 2,521.35 2,523.87 60,638.0K
14:01 2,524.15 2,525.31 2,524.09 2,524.09 24,150.8K
14:02 2,522.60 2,522.60 2,520.99 2,521.09 22,319.0K
14:03 2,520.66 2,520.66 2,517.62 2,517.93 25,141.5K
14:04 2,517.92 2,518.97 2,517.58 2,518.97 9,916.8K
14:05 2,519.04 2,519.04 2,514.63 2,515.62 16,038.6K
14:06 2,515.00 2,515.00 2,514.19 2,514.19 16,198.2K
14:07 2,515.23 2,515.23 2,514.25 2,514.25 17,709.9K
14:08 2,513.85 2,514.88 2,513.85 2,514.88 15,210.6K
14:09 2,515.61 2,516.91 2,515.61 2,516.23 23,696.6K
14:10 2,515.67 2,517.61 2,515.67 2,517.61 7,642.1K
14:11 2,518.75 2,518.75 2,516.92 2,517.36 14,038.7K
14:12 2,517.53 2,518.03 2,517.53 2,518.00 22,609.9K
14:13 2,519.40 2,519.91 2,517.97 2,519.91 9,124.9K
14:14 2,519.45 2,519.85 2,519.45 2,519.85 4,491.0K
14:15 2,520.61 2,520.61 2,518.70 2,518.70 12,174.7K
14:16 2,519.02 2,519.12 2,518.49 2,518.49 12,605.0K
14:17 2,518.63 2,518.63 2,516.67 2,516.67 5,716.7K
14:18 2,516.14 2,516.65 2,516.14 2,516.65 11,655.2K
14:19 2,516.47 2,517.82 2,516.47 2,517.13 8,773.0K
14:20 2,517.06 2,517.06 2,515.22 2,515.22 4,900.3K
14:21 2,514.84 2,515.41 2,513.54 2,513.54 18,629.0K
14:22 2,513.15 2,513.15 2,511.33 2,511.33 15,663.2K
14:23 2,512.73 2,512.73 2,511.24 2,511.24 5,253.6K
14:24 2,511.47 2,511.52 2,510.76 2,511.52 10,098.0K
14:25 2,510.18 2,510.95 2,510.18 2,510.95 15,205.1K
14:26 2,510.96 2,510.96 2,508.18 2,508.18 15,838.5K
14:27 2,508.23 2,508.63 2,508.05 2,508.63 5,164.7K
14:28 2,508.42 2,509.90 2,508.42 2,509.90 2,665.2K
14:29 2,510.40 2,511.00 2,510.04 2,510.04 8,707.8K
14:30 2,509.86 2,510.36 2,509.86 2,509.99 17,521.7K
14:31 2,510.13 2,510.47 2,509.78 2,509.78 5,577.1K
14:32 2,509.29 2,509.95 2,509.29 2,509.34 10,171.2K
14:33 2,508.63 2,509.38 2,508.44 2,509.38 25,327.4K
14:34 2,509.85 2,510.00 2,509.63 2,510.00 5,860.5K
14:35 2,510.84 2,512.45 2,510.84 2,512.45 6,601.0K
14:36 2,511.69 2,511.70 2,510.85 2,510.85 7,907.5K
14:37 2,510.84 2,511.33 2,510.84 2,511.13 5,863.6K
14:38 2,510.63 2,511.55 2,510.63 2,510.74 2,584.7K
14:39 2,510.94 2,511.69 2,510.47 2,511.31 13,247.0K
14:40 2,511.85 2,513.17 2,511.85 2,513.17 19,776.3K
14:41 2,513.10 2,514.08 2,513.10 2,514.08 5,647.3K
14:42 2,513.87 2,514.06 2,513.81 2,514.06 2,015.4K
14:43 2,514.26 2,515.14 2,514.26 2,515.14 5,114.0K
14:44 2,515.35 2,515.55 2,514.59 2,514.59 6,137.1K
14:45 2,514.68 2,514.68 2,513.76 2,513.78 3,393.8K
14:46 2,513.51 2,513.51 2,512.96 2,512.98 7,561.1K
14:47 2,513.33 2,513.74 2,512.42 2,512.42 8,577.2K
14:48 2,512.02 2,513.07 2,512.02 2,513.07 22,340.0K
14:49 2,512.49 2,512.49 2,510.06 2,510.06 6,620.7K
14:50 2,509.62 2,510.69 2,509.31 2,509.31 12,454.2K
14:51 2,509.42 2,510.20 2,509.29 2,509.29 6,002.2K
14:52 2,510.04 2,510.04 2,509.29 2,509.29 21,751.1K
14:53 2,509.17 2,510.74 2,509.17 2,510.74 11,185.9K
14:54 2,511.15 2,511.82 2,510.91 2,510.91 13,468.5K
14:55 2,511.12 2,511.34 2,510.51 2,511.27 16,814.6K
14:56 2,511.78 2,512.66 2,511.53 2,512.66 10,079.3K
14:57 2,512.59 2,512.59 2,511.56 2,511.56 6,859.0K
14:58 2,511.57 2,512.01 2,511.57 2,511.64 11,966.7K
14:59 2,513.04 2,514.16 2,513.04 2,514.16 6,333.2K
15:00 2,514.12 2,514.12 2,512.96 2,513.15 6,235.9K
15:01 2,513.25 2,513.25 2,510.88 2,511.44 8,499.5K
15:02 2,511.09 2,511.14 2,511.04 2,511.04 6,222.6K
15:03 2,511.72 2,513.52 2,511.72 2,513.52 11,117.2K
15:04 2,514.72 2,514.72 2,512.49 2,513.06 7,288.2K
15:05 2,513.12 2,513.56 2,512.93 2,512.93 2,684.1K
15:06 2,513.38 2,513.38 2,511.99 2,512.41 3,593.6K
15:07 2,512.43 2,512.51 2,512.09 2,512.43 6,629.8K
15:08 2,512.43 2,513.51 2,512.43 2,513.37 8,760.0K
15:09 2,512.73 2,513.15 2,512.73 2,512.95 5,533.7K
15:10 2,512.75 2,513.23 2,512.49 2,512.49 110,541.4K
15:11 2,512.47 2,512.47 2,511.38 2,511.76 6,781.6K
15:12 2,511.65 2,511.82 2,511.65 2,511.82 10,902.3K
15:13 2,511.98 2,511.98 2,511.49 2,511.76 23,487.6K
15:14 2,511.87 2,512.12 2,511.07 2,511.67 4,051.0K
15:15 2,511.40 2,511.87 2,511.18 2,511.38 3,204.2K
15:16 2,512.03 2,512.86 2,512.03 2,512.86 111,559.1K
15:17 2,512.23 2,512.23 2,511.50 2,511.64 9,624.4K
15:18 2,512.18 2,512.18 2,510.49 2,510.49 5,788.3K
15:19 2,510.03 2,510.84 2,509.87 2,510.84 8,132.1K
15:20 2,510.55 2,510.55 2,510.41 2,510.41 5,495.2K
15:21 2,510.32 2,510.34 2,509.90 2,510.26 18,085.6K
15:22 2,510.37 2,510.99 2,510.37 2,510.99 10,651.9K
15:23 2,510.99 2,511.88 2,509.92 2,509.92 16,414.1K
15:24 2,510.89 2,510.89 2,509.93 2,509.98 4,826.1K
15:25 2,509.90 2,510.45 2,509.04 2,509.72 29,521.9K
15:26 2,510.39 2,511.37 2,510.39 2,511.34 26,679.3K
15:27 2,511.64 2,511.80 2,511.33 2,511.80 3,976.5K
15:28 2,511.91 2,512.39 2,511.38 2,511.38 10,775.2K
15:29 2,511.14 2,511.77 2,511.13 2,511.13 3,885.7K
15:30 2,510.77 2,512.06 2,510.77 2,512.06 3,902.8K
15:31 2,512.09 2,512.91 2,511.83 2,511.83 6,847.4K
15:32 2,511.54 2,512.79 2,511.54 2,512.79 1,626.9K
15:33 2,513.38 2,514.17 2,513.38 2,513.87 9,324.2K
15:34 2,514.36 2,514.60 2,514.08 2,514.37 3,869.7K
15:35 2,513.97 2,514.57 2,513.87 2,513.87 6,142.4K
15:36 2,513.51 2,514.41 2,513.37 2,513.37 5,119.8K
15:37 2,513.85 2,514.74 2,513.85 2,514.27 9,279.1K
15:38 2,515.26 2,517.15 2,515.26 2,517.15 15,356.8K
15:39 2,517.17 2,518.23 2,517.17 2,518.23 25,532.5K
15:40 2,517.85 2,518.28 2,517.47 2,518.27 19,122.8K
15:41 2,518.14 2,518.14 2,516.98 2,516.98 11,402.9K
15:42 2,517.22 2,517.24 2,516.53 2,517.24 30,950.6K
15:43 2,516.41 2,517.71 2,516.41 2,516.52 37,240.0K
15:44 2,517.82 2,517.82 2,517.01 2,517.72 12,568.3K
15:45 2,517.97 2,517.97 2,517.80 2,517.91 36,767.6K
15:46 2,518.63 2,518.63 2,516.86 2,517.59 36,343.1K
15:47 2,515.85 2,517.15 2,515.85 2,517.15 32,646.3K
15:48 2,516.70 2,517.04 2,515.59 2,515.59 11,336.5K
15:49 2,516.11 2,516.11 2,514.81 2,515.17 97,035.9K
15:50 2,515.82 2,517.97 2,515.82 2,517.97 44,341.5K
15:51 2,517.35 2,517.81 2,516.49 2,516.49 25,444.9K
15:52 2,517.57 2,518.61 2,517.22 2,518.61 20,698.1K
15:53 2,517.78 2,519.06 2,517.78 2,518.83 12,683.1K
15:54 2,519.10 2,520.12 2,518.72 2,518.74 12,318.3K
15:55 2,519.69 2,520.49 2,519.53 2,520.49 16,466.9K
15:56 2,520.55 2,520.87 2,517.64 2,517.64 13,382.9K
15:57 2,516.88 2,518.80 2,516.88 2,518.80 12,572.4K
15:58 2,518.66 2,519.32 2,518.66 2,519.03 10,449.0K
15:59 2,519.39 2,519.85 2,518.77 2,519.81 12,290.5K
16:00 2,520.20 2,520.20 2,518.71 2,519.40 14,255.3K
16:01 2,519.84 2,522.37 2,519.66 2,522.37 24,626.6K
16:02 2,522.45 2,524.75 2,522.45 2,524.55 32,161.0K
16:03 2,524.20 2,524.20 2,524.04 2,524.13 12,145.2K
16:04 2,525.16 2,527.51 2,525.16 2,527.51 37,217.8K
16:05 2,526.89 2,526.89 2,524.87 2,526.36 20,645.7K
16:06 2,526.14 2,528.26 2,526.14 2,528.21 60,053.4K
16:07 2,528.57 2,529.00 2,527.76 2,528.32 107,072.8K
16:08 2,528.25 2,529.21 2,528.25 2,529.05 57,867.7K
16:09 2,528.97 2,529.63 2,528.43 2,528.85 23,280.4K
16:10 2,529.04 2,529.04 2,527.76 2,527.76 15,635.0K
16:11 2,527.97 2,528.33 2,527.21 2,527.36 10,362.0K
16:12 2,527.32 2,527.36 2,526.64 2,526.64 47,757.4K
16:13 2,526.71 2,526.71 2,525.90 2,525.90 17,495.0K
16:14 2,525.77 2,526.08 2,525.60 2,525.60 9,363.0K
16:15 2,526.09 2,526.12 2,525.79 2,526.02 7,872.1K
16:16 2,526.32 2,526.81 2,526.18 2,526.81 13,538.8K
16:17 2,527.02 2,528.51 2,527.02 2,528.18 36,643.9K
16:18 2,527.99 2,528.93 2,527.99 2,528.93 7,990.5K
16:19 2,529.39 2,530.07 2,529.39 2,529.54 23,885.5K
16:20 2,529.46 2,531.36 2,529.46 2,531.36 21,115.9K
16:21 2,531.58 2,531.58 2,528.59 2,528.96 17,356.3K
16:22 2,529.52 2,529.52 2,528.06 2,529.08 12,503.0K
16:23 2,528.97 2,528.97 2,527.87 2,528.86 9,126.0K
16:24 2,529.15 2,530.00 2,529.15 2,530.00 16,635.1K
16:25 2,530.05 2,531.09 2,530.05 2,531.09 26,453.6K
16:26 2,531.11 2,531.11 2,530.54 2,530.76 10,383.1K
16:27 2,531.27 2,531.32 2,530.66 2,530.70 8,793.1K
16:28 2,531.39 2,531.39 2,530.73 2,530.73 21,940.5K
16:29 2,530.89 2,532.49 2,530.45 2,532.36 43,316.0K
16:30 2,531.76 2,534.14 2,531.76 2,534.14 37,397.5K
16:31 2,534.87 2,536.01 2,534.87 2,535.00 32,723.0K
16:32 2,535.66 2,535.95 2,534.94 2,534.94 39,554.3K
16:33 2,534.22 2,535.29 2,534.22 2,535.17 45,586.2K
16:34 2,536.16 2,536.86 2,535.76 2,536.86 62,931.4K
16:35 2,537.46 2,537.46 2,536.36 2,536.36 23,472.7K
16:36 2,535.02 2,535.76 2,534.59 2,534.59 21,656.0K
16:37 2,534.87 2,535.13 2,534.05 2,534.05 19,231.8K
16:38 2,534.14 2,536.95 2,534.14 2,536.95 71,340.8K
16:39 2,535.83 2,536.89 2,535.83 2,536.89 10,003.8K
16:40 2,536.63 2,536.80 2,536.19 2,536.80 23,598.6K
16:41 2,536.80 2,537.13 2,536.80 2,537.07 29,382.9K
16:42 2,537.49 2,537.69 2,537.23 2,537.54 11,931.5K
16:43 2,537.14 2,537.46 2,536.59 2,536.59 25,309.9K
16:44 2,536.23 2,536.65 2,536.17 2,536.17 7,730.4K
16:45 2,536.66 2,537.54 2,536.66 2,537.31 11,299.3K
16:46 2,537.60 2,538.01 2,537.44 2,537.44 14,285.9K
16:47 2,537.57 2,537.57 2,537.02 2,537.02 10,893.0K
16:48 2,536.85 2,536.90 2,536.61 2,536.61 17,075.8K
16:49 2,537.37 2,537.41 2,537.07 2,537.38 30,345.3K
16:50 2,537.15 2,537.65 2,537.14 2,537.14 40,278.5K
16:51 2,536.26 2,537.01 2,535.29 2,535.29 42,350.3K
16:52 2,535.59 2,535.76 2,535.41 2,535.41 10,575.9K
16:53 2,535.54 2,535.82 2,535.32 2,535.63 17,512.7K
16:54 2,535.12 2,535.69 2,535.01 2,535.69 17,534.6K
16:55 2,536.10 2,536.83 2,536.10 2,536.83 24,875.3K
16:56 2,536.84 2,536.84 2,536.28 2,536.65 11,712.7K
16:57 2,537.25 2,537.25 2,536.15 2,536.38 13,767.1K
16:58 2,535.79 2,536.85 2,535.79 2,536.64 29,790.2K
16:59 2,536.59 2,536.97 2,536.18 2,536.18 24,898.7K
17:00 2,534.81 2,535.19 2,534.08 2,535.19 92,531.4K
17:01 2,533.55 2,533.55 2,530.51 2,530.51 56,832.2K
17:02 2,531.04 2,531.14 2,530.74 2,530.74 44,695.2K
17:03 2,530.77 2,531.29 2,530.71 2,530.71 6,336.5K
17:04 2,530.50 2,530.73 2,530.34 2,530.40 19,035.4K
17:05 2,530.25 2,530.25 2,529.52 2,529.88 3,600.1K
17:06 2,529.84 2,530.54 2,529.84 2,530.22 12,380.4K
17:07 2,530.38 2,530.38 2,529.68 2,530.30 18,618.6K
17:08 2,530.24 2,530.74 2,530.24 2,530.74 19,994.2K
17:09 2,530.46 2,530.46 2,529.36 2,529.36 10,621.0K
17:10 2,528.61 2,528.81 2,526.77 2,526.77 15,004.4K
17:11 2,526.06 2,526.06 2,524.37 2,524.37 19,242.2K
17:12 2,523.96 2,524.43 2,523.71 2,523.71 22,041.4K
17:13 2,523.59 2,523.59 2,523.20 2,523.27 16,782.2K
17:14 2,523.53 2,524.30 2,523.01 2,524.30 28,676.4K
17:15 2,524.24 2,524.67 2,524.06 2,524.06 9,436.0K
17:16 2,524.25 2,524.54 2,524.25 2,524.50 5,122.1K
17:17 2,524.70 2,525.87 2,524.70 2,525.87 9,444.4K
17:18 2,525.98 2,526.56 2,525.81 2,526.56 4,434.1K
17:19 2,526.35 2,526.93 2,526.13 2,526.86 4,551.2K
17:20 2,526.72 2,526.82 2,526.35 2,526.47 4,401.6K
17:21 2,526.82 2,526.94 2,526.49 2,526.49 11,340.4K
17:22 2,526.91 2,526.91 2,525.46 2,525.46 9,032.5K
17:23 2,525.53 2,525.53 2,525.11 2,525.11 28,779.1K
17:24 2,525.11 2,525.50 2,524.89 2,524.89 17,343.1K
17:25 2,524.67 2,525.07 2,524.53 2,524.53 18,158.7K
17:26 2,524.48 2,524.83 2,522.79 2,522.79 19,622.8K
17:27 2,523.31 2,523.31 2,522.60 2,522.60 25,943.3K
17:28 2,522.80 2,522.80 2,520.44 2,520.44 75,524.9K
17:29 2,520.35 2,520.35 2,520.03 2,520.03 35,125.6K
17:30 2,519.73 2,520.85 2,519.73 2,519.86 26,675.8K
17:31 2,519.54 2,520.26 2,519.54 2,520.18 11,453.4K
17:32 2,520.02 2,520.02 2,518.79 2,519.29 27,322.1K
17:33 2,519.19 2,519.19 2,518.06 2,518.06 19,520.9K
17:34 2,518.99 2,519.35 2,517.22 2,517.22 29,894.5K
17:35 2,517.57 2,517.57 2,515.90 2,515.90 14,126.3K
17:36 2,515.97 2,516.03 2,515.78 2,515.78 18,554.1K
17:37 2,516.05 2,516.71 2,515.69 2,516.37 9,650.6K
17:38 2,516.88 2,517.63 2,516.81 2,517.63 19,613.2K
17:39 2,517.21 2,517.92 2,517.21 2,517.45 12,121.4K
17:40 2,517.64 2,517.65 2,517.27 2,517.27 8,136.3K
17:41 2,516.74 2,516.99 2,516.44 2,516.99 9,859.5K
17:42 2,516.80 2,517.20 2,516.35 2,516.35 5,092.9K
17:43 2,516.96 2,517.77 2,516.70 2,517.77 6,558.6K
17:44 2,517.13 2,517.35 2,516.13 2,516.13 12,364.5K
17:45 2,515.70 2,516.71 2,515.70 2,516.52 7,429.4K
17:46 2,517.47 2,517.98 2,516.66 2,517.96 9,474.5K
17:47 2,518.21 2,518.52 2,518.21 2,518.41 9,277.4K
17:48 2,518.07 2,518.07 2,517.66 2,517.69 9,263.8K
17:49 2,517.86 2,519.12 2,517.86 2,518.91 13,713.3K
17:50 2,518.84 2,518.84 2,518.74 2,518.74 5,534.5K
17:51 2,518.62 2,519.20 2,518.58 2,518.99 6,238.5K
17:52 2,519.11 2,519.11 2,518.53 2,518.69 9,678.6K
17:53 2,518.12 2,518.35 2,517.80 2,517.90 19,009.4K
17:54 2,517.66 2,517.77 2,517.33 2,517.77 18,375.6K
17:55 2,517.42 2,517.73 2,517.09 2,517.73 9,988.8K
17:56 2,518.00 2,518.00 2,517.34 2,517.40 6,539.9K
17:57 2,517.29 2,517.57 2,517.29 2,517.40 12,296.8K
17:58 2,517.45 2,517.45 2,517.05 2,517.13 23,991.3K
17:59 2,516.93 2,516.93 2,516.72 2,516.72 7,185.9K
18:00 2,516.24 2,516.51 2,515.78 2,515.97 14,725.3K
18:01 2,515.62 2,516.19 2,515.62 2,515.98 8,645.1K
18:02 2,516.39 2,517.00 2,516.39 2,516.51 9,190.4K
18:03 2,516.34 2,516.64 2,516.34 2,516.64 12,175.7K
18:04 2,517.46 2,517.46 2,516.36 2,516.36 5,928.2K
18:05 2,516.30 2,516.41 2,516.30 2,516.36 2,084.2K
18:06 2,517.11 2,517.76 2,516.46 2,517.76 8,350.9K
18:07 2,517.71 2,517.71 2,517.24 2,517.24 2,606.0K
18:08 2,517.42 2,518.55 2,517.42 2,518.55 5,244.8K
18:09 2,518.29 2,518.35 2,517.91 2,518.22 9,523.1K
18:10 2,518.93 2,518.93 2,518.43 2,518.59 23,516.5K
18:11 2,518.74 2,519.14 2,518.12 2,519.14 7,903.8K
18:12 2,519.40 2,520.07 2,519.40 2,519.76 4,507.7K
18:13 2,519.75 2,520.28 2,519.75 2,520.28 5,573.3K
18:14 2,520.16 2,520.45 2,519.78 2,520.45 9,124.0K
18:15 2,520.93 2,520.93 2,520.22 2,520.57 13,024.4K
18:16 2,520.83 2,520.83 2,519.79 2,520.58 8,196.5K
18:17 2,520.71 2,520.75 2,520.15 2,520.75 5,076.7K
18:18 2,521.06 2,521.06 2,519.21 2,519.21 7,653.8K
18:19 2,518.87 2,518.87 2,518.39 2,518.43 24,845.8K
18:20 2,518.26 2,518.74 2,518.15 2,518.32 5,735.1K
18:21 2,517.09 2,517.26 2,516.69 2,516.69 8,566.0K
18:22 2,517.47 2,518.10 2,517.05 2,517.60 8,842.8K
18:23 2,517.62 2,517.62 2,516.76 2,517.48 3,676.0K
18:24 2,517.82 2,517.82 2,516.62 2,516.62 4,625.0K
18:25 2,516.95 2,517.30 2,516.91 2,517.30 5,248.7K
18:26 2,516.83 2,517.33 2,516.83 2,517.00 5,342.9K
18:27 2,517.37 2,517.52 2,516.74 2,517.52 8,531.1K
18:28 2,517.21 2,517.21 2,516.24 2,516.24 8,567.9K
18:29 2,516.12 2,516.12 2,515.30 2,516.03 6,110.2K
18:30 2,515.26 2,515.80 2,515.26 2,515.39 8,300.7K
18:31 2,515.93 2,516.31 2,515.93 2,516.04 28,421.8K
18:32 2,516.32 2,518.31 2,516.32 2,518.31 8,102.7K
18:33 2,518.86 2,518.86 2,517.64 2,517.64 3,681.5K
18:34 2,517.58 2,518.17 2,517.57 2,518.17 4,017.0K
18:35 2,517.83 2,517.83 2,516.70 2,516.70 8,107.2K
18:36 2,517.10 2,518.59 2,517.10 2,518.59 2,807.6K
18:37 2,518.98 2,518.98 2,518.19 2,518.65 11,922.9K
18:38 2,518.03 2,518.76 2,518.03 2,518.17 10,753.6K
18:39 2,518.29 2,518.89 2,518.17 2,518.89 5,615.2K
18:40 2,518.04 2,518.04 2,518.04 2,518.04 14,963.4K
18:51 2,519.65 2,519.65 2,519.65 2,519.65 51,629.6K
23:49 2,519.65 2,519.65 2,519.65 2,519.65 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar