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 2,548.48 2,548.48 2,548.48 2,548.48 56,888.5K
10:01 2,548.48 2,548.48 2,548.48 2,548.48 73,389.7K
10:02 2,548.48 2,548.48 2,548.48 2,548.48 136,529.2K
10:03 2,548.48 2,555.45 2,548.48 2,553.45 113,004.2K
10:04 2,554.47 2,555.58 2,554.44 2,555.26 36,242.9K
10:05 2,554.81 2,555.17 2,553.61 2,553.73 59,754.5K
10:06 2,553.24 2,553.24 2,551.54 2,552.31 35,579.9K
10:07 2,552.33 2,554.33 2,552.12 2,554.33 44,523.8K
10:08 2,553.73 2,553.73 2,550.23 2,550.99 95,243.9K
10:09 2,551.38 2,552.67 2,548.45 2,548.45 23,053.4K
10:10 2,548.78 2,550.07 2,547.64 2,547.64 76,193.9K
10:11 2,547.69 2,548.39 2,545.23 2,548.39 46,878.2K
10:12 2,549.51 2,549.51 2,547.61 2,548.20 26,667.9K
10:13 2,547.29 2,547.39 2,546.43 2,546.43 23,935.0K
10:14 2,544.30 2,545.83 2,544.30 2,545.52 50,779.0K
10:15 2,545.97 2,545.97 2,545.08 2,545.94 18,592.2K
10:16 2,547.95 2,548.70 2,547.95 2,548.10 26,575.8K
10:17 2,548.59 2,548.84 2,547.15 2,548.84 32,813.1K
10:18 2,548.65 2,548.65 2,547.30 2,547.30 26,916.7K
10:19 2,547.81 2,548.90 2,547.63 2,548.90 12,536.0K
10:20 2,550.84 2,550.84 2,549.10 2,550.39 32,882.7K
10:21 2,550.44 2,550.44 2,549.48 2,549.48 18,496.5K
10:22 2,548.91 2,549.89 2,548.91 2,549.89 13,525.1K
10:23 2,549.51 2,550.01 2,549.51 2,550.01 7,053.8K
10:24 2,550.36 2,550.98 2,550.35 2,550.98 14,033.1K
10:25 2,552.26 2,552.26 2,547.91 2,547.91 45,969.8K
10:26 2,546.67 2,548.72 2,546.04 2,548.72 15,886.8K
10:27 2,548.72 2,548.72 2,547.32 2,547.45 32,345.4K
10:28 2,547.25 2,547.42 2,547.02 2,547.18 25,511.5K
10:29 2,548.72 2,548.72 2,547.84 2,547.84 18,930.4K
10:30 2,548.94 2,553.13 2,548.94 2,553.13 69,650.7K
10:31 2,553.73 2,555.71 2,553.73 2,555.71 33,202.6K
10:32 2,555.60 2,555.60 2,553.86 2,553.86 22,518.0K
10:33 2,553.93 2,556.21 2,553.93 2,556.21 30,475.4K
10:34 2,555.84 2,555.84 2,554.11 2,554.11 35,737.7K
10:35 2,554.76 2,554.76 2,553.69 2,553.69 30,090.0K
10:36 2,553.94 2,554.52 2,553.64 2,554.52 24,067.8K
10:37 2,553.05 2,554.88 2,553.05 2,554.88 28,970.4K
10:38 2,556.02 2,559.91 2,556.02 2,559.27 53,658.2K
10:39 2,560.24 2,562.89 2,560.24 2,561.32 50,390.9K
10:40 2,561.67 2,562.25 2,560.98 2,562.04 24,911.4K
10:41 2,563.04 2,563.04 2,560.24 2,560.24 39,369.8K
10:42 2,559.62 2,563.31 2,559.61 2,563.31 72,151.8K
10:43 2,563.16 2,564.03 2,563.01 2,564.03 58,988.3K
10:44 2,565.28 2,565.28 2,563.56 2,563.56 47,973.1K
10:45 2,563.18 2,564.71 2,562.73 2,562.73 41,322.6K
10:46 2,562.60 2,562.60 2,560.95 2,561.07 30,693.8K
10:47 2,560.05 2,560.05 2,557.99 2,558.76 32,612.7K
10:48 2,558.68 2,558.68 2,556.36 2,556.36 23,154.5K
10:49 2,554.39 2,556.24 2,554.39 2,556.24 21,046.6K
10:50 2,557.23 2,558.16 2,557.23 2,558.16 6,715.7K
10:51 2,557.60 2,557.60 2,556.78 2,556.78 12,610.9K
10:52 2,556.47 2,556.47 2,554.77 2,554.77 57,574.0K
10:53 2,555.12 2,556.95 2,555.12 2,556.37 23,166.3K
10:54 2,556.23 2,556.23 2,554.18 2,554.18 19,749.9K
10:55 2,552.64 2,553.45 2,551.69 2,553.45 46,197.0K
10:56 2,553.37 2,554.09 2,552.26 2,554.09 9,557.5K
10:57 2,554.34 2,554.34 2,553.91 2,554.33 11,162.7K
10:58 2,553.87 2,553.87 2,552.88 2,552.88 11,922.9K
10:59 2,552.16 2,552.16 2,550.49 2,550.49 20,237.6K
11:00 2,551.66 2,555.79 2,551.66 2,555.79 22,430.0K
11:01 2,555.20 2,555.74 2,555.08 2,555.08 24,781.2K
11:02 2,554.29 2,555.72 2,554.29 2,555.72 8,749.5K
11:03 2,555.73 2,556.93 2,555.73 2,556.93 26,319.8K
11:04 2,558.07 2,558.20 2,557.70 2,558.19 26,043.8K
11:05 2,558.06 2,558.06 2,556.32 2,557.35 11,339.9K
11:06 2,557.66 2,557.66 2,557.05 2,557.05 26,213.0K
11:07 2,556.70 2,556.70 2,556.30 2,556.30 21,361.4K
11:08 2,555.94 2,556.79 2,555.94 2,556.79 18,119.7K
11:09 2,556.82 2,557.39 2,556.82 2,556.84 7,225.9K
11:10 2,556.25 2,558.04 2,556.25 2,558.04 7,842.1K
11:11 2,558.63 2,559.43 2,558.63 2,558.80 15,137.6K
11:12 2,558.42 2,558.42 2,557.29 2,557.55 5,991.7K
11:13 2,558.00 2,558.00 2,557.54 2,558.00 8,978.5K
11:14 2,558.67 2,559.04 2,558.32 2,558.64 13,029.9K
11:15 2,557.31 2,557.31 2,554.97 2,554.97 18,114.4K
11:16 2,554.61 2,555.94 2,554.61 2,555.94 11,728.9K
11:17 2,554.63 2,554.63 2,552.85 2,552.85 25,494.2K
11:18 2,550.58 2,552.22 2,550.58 2,552.22 20,909.3K
11:19 2,552.01 2,552.01 2,551.20 2,551.61 14,802.6K
11:20 2,551.26 2,551.49 2,549.86 2,549.86 19,567.0K
11:21 2,550.40 2,551.25 2,550.38 2,551.25 28,445.2K
11:22 2,550.61 2,550.61 2,549.26 2,549.26 22,402.0K
11:23 2,548.98 2,548.98 2,547.58 2,547.58 17,710.7K
11:24 2,547.44 2,547.44 2,544.44 2,544.44 30,875.3K
11:25 2,544.13 2,544.13 2,542.45 2,542.45 32,778.4K
11:26 2,541.13 2,541.13 2,538.76 2,538.76 88,402.7K
11:27 2,538.51 2,538.51 2,536.57 2,536.57 33,934.9K
11:28 2,534.50 2,534.50 2,533.31 2,534.05 46,824.8K
11:29 2,533.73 2,533.81 2,533.66 2,533.66 21,657.1K
11:30 2,533.32 2,534.23 2,533.32 2,534.23 17,999.6K
11:31 2,534.33 2,534.33 2,533.24 2,533.24 21,436.1K
11:32 2,532.74 2,533.53 2,532.32 2,533.53 60,464.6K
11:33 2,531.03 2,532.01 2,531.03 2,531.20 60,585.6K
11:34 2,530.04 2,530.04 2,528.04 2,528.04 40,623.3K
11:35 2,528.62 2,528.62 2,525.63 2,525.63 53,096.3K
11:36 2,526.83 2,530.42 2,526.83 2,530.42 53,258.1K
11:37 2,530.87 2,533.42 2,530.87 2,533.42 21,383.9K
11:38 2,533.97 2,533.97 2,531.46 2,531.58 25,291.6K
11:39 2,531.24 2,531.24 2,530.11 2,530.78 17,132.4K
11:40 2,529.83 2,531.43 2,529.83 2,531.40 18,171.1K
11:41 2,531.07 2,531.07 2,529.97 2,529.97 29,816.1K
11:42 2,527.96 2,527.96 2,524.14 2,524.14 35,968.4K
11:43 2,523.82 2,525.15 2,523.66 2,525.15 45,049.9K
11:44 2,524.80 2,524.80 2,523.04 2,523.04 14,611.1K
11:45 2,522.59 2,522.59 2,519.14 2,520.31 45,300.8K
11:46 2,519.49 2,519.49 2,516.54 2,516.92 42,890.4K
11:47 2,517.25 2,518.91 2,516.99 2,517.82 34,854.9K
11:48 2,517.56 2,517.56 2,513.24 2,513.24 48,358.0K
11:49 2,513.85 2,515.02 2,513.38 2,515.02 24,839.3K
11:50 2,515.77 2,515.77 2,514.66 2,515.68 20,752.4K
11:51 2,514.46 2,516.26 2,513.85 2,516.26 36,248.6K
11:52 2,516.91 2,519.86 2,516.91 2,519.86 33,980.2K
11:53 2,521.04 2,522.91 2,520.64 2,522.91 22,276.8K
11:54 2,524.23 2,525.42 2,523.84 2,524.56 36,143.0K
11:55 2,524.34 2,524.81 2,523.36 2,524.12 33,357.4K
11:56 2,523.73 2,524.58 2,523.73 2,524.58 26,046.5K
11:57 2,523.36 2,526.80 2,523.36 2,526.80 24,389.5K
11:58 2,525.50 2,525.50 2,523.81 2,523.81 19,419.9K
11:59 2,522.59 2,524.04 2,522.24 2,524.04 10,340.1K
12:00 2,523.43 2,523.93 2,522.74 2,522.74 13,060.6K
12:01 2,521.66 2,521.66 2,518.81 2,518.81 18,348.5K
12:02 2,517.33 2,517.92 2,517.27 2,517.92 37,189.3K
12:03 2,518.11 2,520.99 2,518.11 2,520.35 17,397.7K
12:04 2,520.53 2,520.53 2,519.04 2,519.04 9,899.8K
12:05 2,518.79 2,519.84 2,518.21 2,519.84 14,723.6K
12:06 2,521.75 2,522.44 2,521.75 2,522.44 29,749.5K
12:07 2,521.06 2,521.91 2,521.06 2,521.65 25,399.0K
12:08 2,522.59 2,524.89 2,522.59 2,523.49 18,380.9K
12:09 2,523.66 2,525.89 2,523.56 2,525.89 11,515.6K
12:10 2,526.01 2,526.01 2,523.90 2,523.90 20,650.6K
12:11 2,524.23 2,527.41 2,523.87 2,527.41 9,762.1K
12:12 2,526.86 2,526.86 2,525.72 2,526.04 8,801.3K
12:13 2,525.95 2,526.50 2,525.95 2,526.00 12,765.3K
12:14 2,526.28 2,527.03 2,526.28 2,526.40 3,526.1K
12:15 2,527.11 2,527.11 2,525.96 2,526.51 7,457.3K
12:16 2,526.64 2,526.81 2,526.49 2,526.54 5,461.6K
12:17 2,526.84 2,528.63 2,526.84 2,528.63 6,038.7K
12:18 2,528.62 2,529.30 2,528.62 2,528.95 4,857.0K
12:19 2,528.66 2,529.73 2,528.66 2,529.73 10,021.8K
12:20 2,529.04 2,529.04 2,527.90 2,528.86 12,440.6K
12:21 2,528.09 2,528.35 2,527.29 2,528.35 13,190.3K
12:22 2,528.18 2,528.18 2,526.96 2,527.96 16,976.4K
12:23 2,529.57 2,531.33 2,529.57 2,531.25 13,764.6K
12:24 2,530.80 2,530.80 2,528.56 2,528.56 12,015.2K
12:25 2,528.36 2,528.36 2,528.15 2,528.15 10,947.9K
12:26 2,527.14 2,528.18 2,527.14 2,528.18 9,159.2K
12:27 2,528.02 2,528.05 2,527.38 2,527.38 15,708.3K
12:28 2,526.61 2,528.01 2,526.61 2,526.98 80,416.6K
12:29 2,526.38 2,526.38 2,523.78 2,523.78 28,663.3K
12:30 2,523.22 2,523.22 2,521.09 2,521.64 8,322.2K
12:31 2,521.87 2,521.87 2,521.02 2,521.02 10,875.0K
12:32 2,521.43 2,521.43 2,519.80 2,520.33 27,861.9K
12:33 2,520.59 2,521.18 2,520.59 2,521.11 19,339.4K
12:34 2,522.02 2,523.49 2,522.02 2,523.49 21,591.0K
12:35 2,523.21 2,524.65 2,522.98 2,524.65 14,713.0K
12:36 2,524.34 2,525.27 2,524.34 2,525.27 9,367.1K
12:37 2,525.40 2,526.26 2,525.40 2,526.26 9,419.6K
12:38 2,526.54 2,528.06 2,526.54 2,527.92 15,291.0K
12:39 2,528.10 2,528.10 2,526.77 2,526.77 11,423.0K
12:40 2,526.26 2,527.66 2,526.26 2,527.08 8,444.9K
12:41 2,527.23 2,527.58 2,527.23 2,527.58 9,040.9K
12:42 2,526.76 2,527.92 2,526.76 2,527.92 9,565.5K
12:43 2,526.74 2,527.79 2,526.74 2,527.03 9,068.5K
12:44 2,527.16 2,528.04 2,527.16 2,528.04 10,339.6K
12:45 2,527.89 2,527.89 2,526.46 2,527.12 16,966.5K
12:46 2,526.83 2,528.16 2,526.83 2,528.16 11,315.6K
12:47 2,528.23 2,528.23 2,526.36 2,526.36 22,568.5K
12:48 2,526.51 2,527.17 2,525.06 2,525.06 6,895.8K
12:49 2,524.63 2,526.49 2,524.63 2,526.49 10,692.3K
12:50 2,526.57 2,526.57 2,525.71 2,526.11 9,459.3K
12:51 2,525.98 2,527.58 2,525.98 2,527.58 5,807.6K
12:52 2,528.87 2,529.97 2,528.87 2,529.97 21,211.1K
12:53 2,530.32 2,530.32 2,528.34 2,528.34 8,230.1K
12:54 2,527.95 2,529.12 2,527.95 2,529.12 7,580.4K
12:55 2,529.59 2,529.59 2,527.99 2,528.59 14,977.7K
12:56 2,528.53 2,530.36 2,528.53 2,530.36 9,385.6K
12:57 2,531.37 2,531.37 2,529.87 2,529.89 25,819.9K
12:58 2,530.88 2,530.88 2,529.17 2,529.39 10,364.7K
12:59 2,529.28 2,531.53 2,529.02 2,531.53 18,519.6K
13:00 2,532.95 2,536.54 2,532.95 2,536.54 46,779.2K
13:01 2,536.49 2,536.85 2,535.85 2,535.85 17,586.1K
13:02 2,535.09 2,535.77 2,534.95 2,535.77 23,825.9K
13:03 2,535.75 2,536.16 2,535.65 2,536.16 15,026.0K
13:04 2,535.25 2,536.24 2,534.14 2,534.14 23,036.6K
13:05 2,534.30 2,534.30 2,532.63 2,532.95 19,651.4K
13:06 2,533.28 2,533.49 2,530.03 2,530.03 14,848.1K
13:07 2,529.20 2,530.32 2,529.20 2,530.32 12,923.4K
13:08 2,529.83 2,529.83 2,527.33 2,527.33 16,263.3K
13:09 2,527.59 2,528.26 2,527.18 2,527.18 11,217.7K
13:10 2,526.01 2,527.29 2,526.01 2,527.12 11,924.1K
13:11 2,527.69 2,527.69 2,527.19 2,527.51 4,901.2K
13:12 2,527.36 2,527.98 2,526.95 2,526.95 3,486.0K
13:13 2,526.12 2,526.51 2,525.91 2,525.91 10,068.3K
13:14 2,525.88 2,525.88 2,523.53 2,523.53 11,351.1K
13:15 2,523.38 2,524.07 2,523.35 2,523.35 18,417.7K
13:16 2,521.67 2,522.42 2,521.67 2,522.07 5,600.6K
13:17 2,520.76 2,521.44 2,520.00 2,520.00 14,793.1K
13:18 2,518.85 2,519.82 2,518.85 2,519.82 25,423.1K
13:19 2,520.67 2,520.67 2,519.31 2,519.80 8,539.2K
13:20 2,519.79 2,521.29 2,519.79 2,521.29 13,507.0K
13:21 2,522.13 2,522.38 2,521.73 2,521.84 7,834.7K
13:22 2,522.90 2,522.90 2,521.56 2,521.56 7,373.6K
13:23 2,521.74 2,523.91 2,521.74 2,523.91 9,338.8K
13:24 2,525.29 2,527.54 2,525.29 2,527.54 7,966.2K
13:25 2,527.54 2,527.54 2,526.21 2,526.21 3,333.9K
13:26 2,525.12 2,525.53 2,525.11 2,525.53 7,788.0K
13:27 2,525.54 2,526.43 2,525.54 2,526.43 1,872.3K
13:28 2,526.94 2,527.56 2,526.94 2,527.56 5,452.0K
13:29 2,527.01 2,527.94 2,527.01 2,527.37 13,210.7K
13:30 2,526.98 2,527.01 2,525.40 2,525.40 4,891.7K
13:31 2,525.64 2,525.74 2,525.53 2,525.53 3,231.9K
13:32 2,524.94 2,526.83 2,524.94 2,526.57 12,850.5K
13:33 2,526.97 2,528.85 2,526.97 2,528.85 8,644.2K
13:34 2,528.63 2,528.72 2,528.03 2,528.21 2,320.9K
13:35 2,525.91 2,527.28 2,525.86 2,526.83 15,389.3K
13:36 2,526.85 2,526.85 2,526.28 2,526.68 3,683.8K
13:37 2,526.64 2,526.94 2,526.34 2,526.48 4,034.8K
13:38 2,526.47 2,527.34 2,526.47 2,527.02 8,698.5K
13:39 2,527.28 2,527.71 2,527.15 2,527.15 6,849.2K
13:40 2,527.74 2,527.74 2,526.07 2,526.07 2,582.4K
13:41 2,525.54 2,525.94 2,525.54 2,525.66 3,594.4K
13:42 2,525.92 2,526.40 2,525.53 2,526.40 2,782.4K
13:43 2,526.59 2,527.52 2,526.59 2,527.52 3,003.8K
13:44 2,527.67 2,530.63 2,527.67 2,530.63 26,458.1K
13:45 2,530.76 2,531.99 2,530.76 2,531.57 11,682.3K
13:46 2,531.04 2,531.04 2,529.97 2,530.11 7,226.5K
13:47 2,530.03 2,530.63 2,529.59 2,529.59 2,905.7K
13:48 2,529.44 2,529.44 2,528.11 2,528.89 5,792.3K
13:49 2,528.48 2,529.16 2,527.82 2,528.06 4,147.7K
13:50 2,528.10 2,528.75 2,528.10 2,528.53 3,565.3K
13:51 2,528.85 2,528.85 2,528.30 2,528.38 5,661.3K
13:52 2,528.50 2,528.66 2,527.77 2,527.77 4,571.1K
13:53 2,527.91 2,528.50 2,527.82 2,528.27 13,138.9K
13:54 2,527.85 2,528.77 2,527.85 2,528.68 3,967.1K
13:55 2,528.41 2,528.89 2,527.53 2,527.53 2,980.8K
13:56 2,527.43 2,527.49 2,526.96 2,527.49 11,999.9K
13:57 2,527.45 2,527.76 2,527.26 2,527.76 3,825.7K
13:58 2,527.25 2,527.48 2,526.50 2,527.12 3,530.3K
13:59 2,526.74 2,528.12 2,526.74 2,528.12 4,150.4K
14:00 2,528.21 2,528.21 2,527.70 2,527.70 1,645.8K
14:01 2,527.63 2,527.63 2,526.42 2,526.77 8,423.9K
14:02 2,525.88 2,526.47 2,525.87 2,525.87 8,756.2K
14:03 2,525.82 2,526.40 2,524.99 2,524.99 5,597.9K
14:04 2,525.36 2,525.48 2,525.02 2,525.02 6,725.1K
14:05 2,525.60 2,525.60 2,524.90 2,525.23 8,089.6K
14:06 2,523.24 2,523.88 2,523.24 2,523.64 16,459.3K
14:07 2,522.04 2,522.04 2,516.99 2,516.99 52,538.0K
14:08 2,517.10 2,519.83 2,517.10 2,519.83 11,436.1K
14:09 2,519.34 2,520.73 2,519.34 2,520.44 29,644.0K
14:10 2,521.75 2,522.21 2,521.29 2,521.29 6,924.0K
14:11 2,522.22 2,522.72 2,522.20 2,522.62 7,072.5K
14:12 2,522.94 2,522.94 2,522.46 2,522.65 2,991.7K
14:13 2,522.29 2,522.52 2,521.38 2,522.52 13,078.1K
14:14 2,522.58 2,523.03 2,521.94 2,521.94 3,517.5K
14:15 2,523.06 2,523.06 2,521.96 2,522.08 3,903.5K
14:16 2,522.29 2,523.36 2,522.21 2,523.28 12,063.9K
14:17 2,524.02 2,524.02 2,523.08 2,523.79 1,802.5K
14:18 2,523.78 2,524.14 2,523.71 2,524.14 3,591.6K
14:19 2,524.18 2,524.18 2,523.71 2,523.93 1,902.3K
14:20 2,523.33 2,523.59 2,521.06 2,521.06 12,514.5K
14:21 2,521.13 2,521.13 2,518.93 2,519.12 14,038.4K
14:22 2,518.68 2,520.23 2,518.68 2,520.23 9,422.4K
14:23 2,518.58 2,519.48 2,518.58 2,519.42 3,688.5K
14:24 2,519.00 2,519.44 2,519.00 2,519.44 3,257.5K
14:25 2,518.11 2,518.11 2,517.85 2,517.91 5,380.9K
14:26 2,516.58 2,516.58 2,515.59 2,515.59 29,114.4K
14:27 2,516.58 2,516.70 2,516.40 2,516.67 4,933.5K
14:28 2,516.75 2,517.60 2,516.75 2,517.60 3,216.2K
14:29 2,518.81 2,519.78 2,518.81 2,519.78 10,431.3K
14:30 2,518.17 2,518.41 2,518.16 2,518.41 6,316.7K
14:31 2,518.05 2,518.09 2,517.90 2,517.96 3,273.5K
14:32 2,518.36 2,518.36 2,517.75 2,517.75 3,386.7K
14:33 2,517.25 2,517.25 2,516.50 2,516.50 15,909.9K
14:34 2,515.04 2,515.78 2,514.69 2,514.69 10,004.8K
14:35 2,514.30 2,514.87 2,513.15 2,513.15 23,543.4K
14:36 2,512.64 2,512.94 2,512.27 2,512.27 12,724.4K
14:37 2,512.41 2,513.11 2,512.41 2,513.11 6,595.9K
14:38 2,513.03 2,513.44 2,512.56 2,512.56 5,206.9K
14:39 2,512.41 2,514.92 2,511.77 2,514.92 46,297.3K
14:40 2,514.88 2,516.27 2,514.88 2,516.23 47,952.9K
14:41 2,516.26 2,516.53 2,516.23 2,516.53 2,530.8K
14:42 2,516.67 2,517.04 2,516.67 2,516.80 3,178.7K
14:43 2,516.76 2,516.97 2,516.76 2,516.97 11,752.2K
14:44 2,516.77 2,516.77 2,516.41 2,516.68 14,379.1K
14:45 2,517.17 2,517.90 2,517.17 2,517.59 10,298.6K
14:46 2,518.21 2,518.65 2,518.21 2,518.52 18,743.4K
14:47 2,518.61 2,521.28 2,518.61 2,521.28 21,065.7K
14:48 2,520.93 2,520.93 2,520.67 2,520.67 25,738.7K
14:49 2,520.44 2,520.44 2,519.06 2,519.43 16,572.4K
14:50 2,518.57 2,519.50 2,517.80 2,517.80 13,178.6K
14:51 2,518.64 2,518.64 2,518.13 2,518.13 2,051.8K
14:52 2,518.49 2,519.19 2,518.49 2,518.82 2,527.7K
14:53 2,519.14 2,519.25 2,519.14 2,519.25 7,726.0K
14:54 2,518.95 2,519.42 2,518.95 2,519.42 3,673.5K
14:55 2,519.53 2,519.53 2,518.86 2,519.20 6,549.0K
14:56 2,519.18 2,519.47 2,519.18 2,519.47 6,079.6K
14:57 2,519.55 2,521.58 2,519.55 2,521.58 12,534.3K
14:58 2,521.37 2,521.96 2,521.37 2,521.39 10,155.9K
14:59 2,521.57 2,521.80 2,521.47 2,521.79 3,750.4K
15:00 2,521.40 2,522.10 2,521.16 2,522.10 5,192.3K
15:01 2,522.55 2,522.55 2,522.37 2,522.45 16,022.3K
15:02 2,523.14 2,523.75 2,522.86 2,523.47 17,187.6K
15:03 2,524.03 2,524.05 2,523.72 2,524.05 13,466.6K
15:04 2,523.02 2,523.27 2,522.49 2,523.27 23,605.6K
15:05 2,523.26 2,524.04 2,523.26 2,524.04 20,987.8K
15:06 2,523.99 2,524.49 2,523.99 2,524.39 6,689.4K
15:07 2,523.28 2,524.13 2,523.28 2,523.32 13,573.5K
15:08 2,523.72 2,523.94 2,522.86 2,522.86 3,997.9K
15:09 2,521.12 2,521.13 2,520.41 2,520.78 17,124.4K
15:10 2,520.63 2,521.96 2,520.63 2,521.96 6,599.0K
15:11 2,522.07 2,522.75 2,521.25 2,522.24 14,488.0K
15:12 2,522.38 2,522.38 2,521.77 2,521.77 9,267.5K
15:13 2,521.67 2,521.84 2,521.56 2,521.84 12,146.2K
15:14 2,521.57 2,521.57 2,519.52 2,519.52 14,043.5K
15:15 2,518.74 2,519.66 2,518.74 2,519.65 28,346.7K
15:16 2,520.51 2,521.25 2,520.51 2,521.20 5,299.2K
15:17 2,520.95 2,521.07 2,520.89 2,521.07 3,728.9K
15:18 2,521.39 2,521.39 2,520.48 2,520.92 2,424.7K
15:19 2,521.11 2,521.38 2,520.99 2,521.38 17,535.8K
15:20 2,521.35 2,521.93 2,521.35 2,521.93 6,119.0K
15:21 2,521.91 2,521.91 2,521.63 2,521.63 9,612.0K
15:22 2,521.91 2,522.85 2,521.91 2,522.85 6,208.2K
15:23 2,522.99 2,522.99 2,522.63 2,522.63 18,832.6K
15:24 2,522.28 2,522.96 2,522.28 2,522.96 4,160.1K
15:25 2,522.58 2,523.70 2,522.58 2,523.07 4,753.8K
15:26 2,523.20 2,523.27 2,523.04 2,523.27 7,715.9K
15:27 2,524.21 2,524.21 2,522.78 2,523.50 12,212.5K
15:28 2,523.22 2,523.55 2,523.22 2,523.40 5,659.1K
15:29 2,523.24 2,524.28 2,523.24 2,523.29 12,801.0K
15:30 2,523.49 2,524.17 2,523.43 2,524.17 3,649.1K
15:31 2,524.88 2,524.88 2,524.63 2,524.63 17,619.5K
15:32 2,525.53 2,525.53 2,525.02 2,525.47 14,005.5K
15:33 2,525.55 2,525.61 2,525.54 2,525.61 5,697.3K
15:34 2,525.26 2,525.91 2,525.26 2,525.91 6,415.7K
15:35 2,525.87 2,526.32 2,525.60 2,526.32 11,543.8K
15:36 2,525.71 2,527.01 2,525.71 2,526.29 15,731.7K
15:37 2,526.50 2,526.50 2,525.73 2,526.32 18,740.2K
15:38 2,525.79 2,526.01 2,525.44 2,526.01 12,971.7K
15:39 2,525.44 2,525.48 2,525.15 2,525.48 9,069.4K
15:40 2,524.72 2,526.38 2,524.72 2,526.38 62,338.1K
15:41 2,525.88 2,526.94 2,525.71 2,525.92 20,902.1K
15:42 2,526.55 2,526.55 2,525.92 2,526.26 27,575.5K
15:43 2,526.22 2,527.97 2,526.10 2,527.97 6,863.3K
15:44 2,527.38 2,528.50 2,527.38 2,528.08 39,204.6K
15:45 2,528.42 2,528.42 2,527.10 2,528.29 11,002.3K
15:46 2,528.60 2,528.60 2,525.23 2,525.23 9,685.0K
15:47 2,525.94 2,526.37 2,525.68 2,525.68 8,235.4K
15:48 2,525.33 2,525.33 2,524.19 2,524.19 5,801.3K
15:49 2,524.43 2,524.45 2,523.58 2,524.45 6,521.4K
15:50 2,523.56 2,524.08 2,523.56 2,524.08 11,041.4K
15:51 2,524.34 2,525.07 2,524.34 2,524.47 16,424.9K
15:52 2,524.73 2,525.52 2,523.67 2,523.67 5,673.0K
15:53 2,523.75 2,524.11 2,523.07 2,523.07 8,181.6K
15:54 2,523.68 2,524.05 2,523.52 2,523.52 20,896.5K
15:55 2,523.45 2,524.69 2,523.25 2,524.69 3,704.6K
15:56 2,524.81 2,524.81 2,524.43 2,524.43 2,730.3K
15:57 2,524.76 2,524.76 2,523.06 2,524.25 20,829.5K
15:58 2,524.71 2,524.77 2,524.32 2,524.32 3,381.9K
15:59 2,525.04 2,525.33 2,524.42 2,524.42 6,442.1K
16:00 2,524.61 2,524.99 2,524.61 2,524.99 7,476.4K
16:01 2,525.26 2,526.08 2,525.26 2,526.08 4,323.6K
16:02 2,526.09 2,526.09 2,525.09 2,525.95 2,218.8K
16:03 2,526.84 2,527.81 2,526.55 2,527.44 4,588.8K
16:04 2,527.66 2,527.75 2,527.18 2,527.18 5,507.2K
16:05 2,525.09 2,526.84 2,525.09 2,526.84 6,168.9K
16:06 2,527.21 2,527.31 2,526.60 2,526.60 12,085.0K
16:07 2,526.71 2,527.30 2,526.46 2,527.30 4,019.9K
16:08 2,526.91 2,527.16 2,526.85 2,527.16 6,983.2K
16:09 2,527.13 2,528.50 2,527.13 2,528.50 20,280.9K
16:10 2,528.54 2,529.51 2,528.54 2,529.51 5,567.9K
16:11 2,527.93 2,528.45 2,527.93 2,528.26 8,966.6K
16:12 2,527.99 2,527.99 2,526.02 2,526.02 14,456.0K
16:13 2,525.07 2,527.28 2,525.07 2,526.58 6,049.8K
16:14 2,526.75 2,527.19 2,526.31 2,526.31 7,584.8K
16:15 2,526.32 2,526.32 2,524.78 2,525.25 30,319.3K
16:16 2,525.91 2,526.90 2,525.25 2,526.56 12,310.7K
16:17 2,526.88 2,527.65 2,526.61 2,526.72 9,612.3K
16:18 2,526.58 2,527.13 2,525.98 2,526.62 2,681.1K
16:19 2,527.35 2,527.62 2,527.24 2,527.62 15,739.3K
16:20 2,526.06 2,526.88 2,526.06 2,526.88 19,586.1K
16:21 2,524.99 2,525.17 2,524.56 2,525.17 7,762.7K
16:22 2,525.33 2,526.16 2,524.90 2,526.00 3,294.8K
16:23 2,524.70 2,524.70 2,523.80 2,524.06 5,389.4K
16:24 2,525.90 2,526.09 2,525.90 2,526.01 9,293.4K
16:25 2,525.68 2,525.68 2,520.37 2,520.37 33,731.6K
16:26 2,519.69 2,520.96 2,519.69 2,520.96 8,055.4K
16:27 2,520.43 2,520.43 2,519.27 2,519.27 10,922.5K
16:28 2,518.73 2,519.06 2,518.53 2,519.06 12,945.9K
16:29 2,518.85 2,520.50 2,518.85 2,520.50 8,615.7K
16:30 2,520.17 2,521.08 2,520.13 2,521.08 3,579.2K
16:31 2,520.31 2,521.60 2,520.18 2,520.18 2,306.3K
16:32 2,520.63 2,521.43 2,520.31 2,520.31 3,631.6K
16:33 2,520.45 2,520.80 2,518.87 2,518.87 7,230.9K
16:34 2,519.69 2,519.69 2,519.08 2,519.52 11,919.2K
16:35 2,519.09 2,519.25 2,518.43 2,518.43 1,807.1K
16:36 2,518.42 2,520.38 2,518.42 2,520.38 3,703.5K
16:37 2,520.32 2,520.62 2,520.32 2,520.38 5,495.5K
16:38 2,520.50 2,521.54 2,520.05 2,521.54 2,102.5K
16:39 2,521.60 2,521.81 2,521.07 2,521.81 3,021.9K
16:40 2,522.49 2,522.49 2,521.67 2,521.84 4,350.8K
16:41 2,521.68 2,521.82 2,521.59 2,521.82 7,509.6K
16:42 2,521.65 2,521.98 2,521.42 2,521.42 1,888.8K
16:43 2,521.37 2,521.45 2,521.03 2,521.03 4,718.0K
16:44 2,519.94 2,520.41 2,519.75 2,520.22 13,106.6K
16:45 2,519.55 2,520.32 2,519.55 2,520.32 16,635.6K
16:46 2,519.92 2,520.20 2,519.64 2,520.20 9,464.9K
16:47 2,519.91 2,520.34 2,519.75 2,519.75 2,907.2K
16:48 2,521.03 2,521.22 2,520.68 2,521.22 6,551.5K
16:49 2,521.84 2,521.84 2,521.69 2,521.75 5,016.9K
16:50 2,521.72 2,522.18 2,521.72 2,522.18 4,975.9K
16:51 2,521.68 2,522.04 2,521.68 2,521.87 5,879.8K
16:52 2,522.69 2,523.25 2,522.64 2,523.25 2,502.7K
16:53 2,522.96 2,523.75 2,522.96 2,523.44 10,954.8K
16:54 2,522.83 2,524.45 2,522.83 2,524.45 10,865.3K
16:55 2,525.40 2,525.40 2,524.80 2,525.16 14,815.2K
16:56 2,524.13 2,524.85 2,524.13 2,524.85 5,824.2K
16:57 2,525.12 2,525.20 2,524.83 2,525.20 3,910.1K
16:58 2,525.50 2,525.50 2,524.64 2,524.87 2,670.6K
16:59 2,524.71 2,525.24 2,524.59 2,525.24 4,263.3K
17:00 2,523.66 2,523.66 2,522.96 2,523.04 5,015.2K
17:01 2,523.38 2,523.99 2,523.25 2,523.99 6,612.9K
17:02 2,523.50 2,523.86 2,523.06 2,523.06 1,723.8K
17:03 2,522.58 2,522.88 2,521.85 2,521.85 9,080.1K
17:04 2,522.36 2,522.81 2,521.82 2,521.82 4,984.1K
17:05 2,522.23 2,522.23 2,521.09 2,522.15 25,940.0K
17:06 2,521.93 2,522.31 2,521.55 2,522.31 7,438.1K
17:07 2,522.34 2,522.79 2,522.34 2,522.42 4,587.1K
17:08 2,522.03 2,523.24 2,522.03 2,523.24 16,545.7K
17:09 2,522.73 2,523.64 2,522.61 2,523.64 6,102.2K
17:10 2,523.58 2,523.60 2,523.54 2,523.60 6,839.4K
17:11 2,523.81 2,524.42 2,523.81 2,524.42 2,951.1K
17:12 2,525.02 2,525.02 2,524.58 2,524.59 6,608.8K
17:13 2,524.10 2,525.39 2,524.10 2,525.39 32,606.5K
17:14 2,526.28 2,526.28 2,524.58 2,524.58 39,589.3K
17:15 2,524.45 2,524.67 2,523.74 2,523.74 6,315.1K
17:16 2,524.72 2,525.45 2,524.67 2,525.19 6,583.0K
17:17 2,524.35 2,524.62 2,523.92 2,523.92 13,950.1K
17:18 2,521.95 2,524.18 2,521.95 2,523.67 24,475.8K
17:19 2,523.81 2,524.75 2,523.34 2,523.34 7,239.7K
17:20 2,524.12 2,524.19 2,523.39 2,524.19 13,367.4K
17:21 2,523.22 2,523.52 2,521.16 2,521.16 62,552.2K
17:22 2,522.31 2,524.29 2,522.31 2,523.60 36,199.8K
17:23 2,523.92 2,524.48 2,523.85 2,524.40 13,471.8K
17:24 2,524.63 2,524.63 2,524.22 2,524.55 44,547.3K
17:25 2,524.58 2,524.58 2,524.29 2,524.29 15,942.9K
17:26 2,524.60 2,524.81 2,524.15 2,524.20 15,382.9K
17:27 2,524.48 2,525.58 2,524.18 2,525.58 8,728.0K
17:28 2,525.36 2,526.16 2,525.36 2,526.16 9,533.1K
17:29 2,525.82 2,525.82 2,525.29 2,525.50 9,811.5K
17:30 2,524.67 2,525.23 2,524.67 2,525.07 9,587.1K
17:31 2,525.51 2,525.70 2,525.15 2,525.15 12,601.7K
17:32 2,525.79 2,525.86 2,525.46 2,525.85 48,498.6K
17:33 2,525.93 2,526.86 2,525.72 2,526.86 13,269.4K
17:34 2,526.62 2,527.71 2,526.62 2,527.71 11,506.7K
17:35 2,527.62 2,527.62 2,526.84 2,527.02 7,933.3K
17:36 2,527.32 2,527.32 2,526.92 2,527.13 4,778.7K
17:37 2,527.20 2,527.20 2,526.91 2,526.91 9,376.0K
17:38 2,527.21 2,527.51 2,527.21 2,527.51 6,285.4K
17:39 2,527.64 2,527.64 2,526.92 2,526.92 8,269.3K
17:40 2,527.17 2,527.64 2,527.17 2,527.64 1,671.3K
17:41 2,527.55 2,527.92 2,527.55 2,527.87 5,939.4K
17:42 2,527.76 2,527.76 2,527.58 2,527.58 2,880.0K
17:43 2,527.42 2,527.89 2,527.22 2,527.22 13,751.5K
17:44 2,527.48 2,527.66 2,527.21 2,527.21 6,808.4K
17:45 2,526.83 2,527.03 2,526.24 2,527.03 4,547.0K
17:46 2,527.11 2,528.52 2,527.11 2,528.52 7,953.6K
17:47 2,529.14 2,529.65 2,529.14 2,529.61 18,490.9K
17:48 2,529.83 2,530.10 2,529.83 2,530.10 2,857.2K
17:49 2,530.42 2,531.09 2,530.42 2,531.09 8,595.4K
17:50 2,530.93 2,531.02 2,530.63 2,531.02 3,209.0K
17:51 2,530.99 2,530.99 2,530.58 2,530.58 6,715.1K
17:52 2,530.09 2,530.81 2,530.09 2,530.62 1,260.0K
17:53 2,530.46 2,530.46 2,529.42 2,529.42 10,653.2K
17:54 2,528.59 2,529.41 2,528.59 2,529.41 9,347.3K
17:55 2,529.06 2,529.55 2,528.80 2,528.83 4,416.3K
17:56 2,528.98 2,529.63 2,528.90 2,529.22 3,177.7K
17:57 2,529.27 2,529.81 2,529.21 2,529.57 6,937.9K
17:58 2,529.63 2,530.03 2,529.63 2,530.03 4,615.1K
17:59 2,529.87 2,530.00 2,529.87 2,529.98 13,052.5K
18:00 2,529.74 2,529.91 2,529.74 2,529.87 7,499.7K
18:01 2,530.02 2,530.88 2,529.40 2,530.88 25,853.0K
18:02 2,529.76 2,530.22 2,528.91 2,529.70 15,795.2K
18:03 2,529.01 2,529.33 2,528.63 2,529.33 4,170.8K
18:04 2,529.20 2,530.64 2,529.20 2,530.64 4,939.7K
18:05 2,530.74 2,530.74 2,528.24 2,528.84 21,499.2K
18:06 2,529.36 2,530.07 2,529.36 2,530.07 7,846.5K
18:07 2,529.71 2,530.71 2,529.71 2,530.71 17,471.3K
18:08 2,530.42 2,531.51 2,530.42 2,531.21 12,503.0K
18:09 2,530.62 2,532.38 2,530.02 2,532.38 56,331.2K
18:10 2,532.21 2,532.34 2,532.11 2,532.30 27,188.6K
18:11 2,532.27 2,533.46 2,532.26 2,533.46 19,838.0K
18:12 2,534.85 2,535.59 2,533.90 2,535.59 76,612.8K
18:13 2,535.69 2,535.88 2,534.82 2,535.88 16,603.9K
18:14 2,535.65 2,535.66 2,534.99 2,534.99 35,534.3K
18:15 2,535.26 2,536.45 2,535.26 2,535.99 10,870.3K
18:16 2,535.24 2,535.86 2,535.06 2,535.86 11,959.1K
18:17 2,535.19 2,535.89 2,535.18 2,535.89 23,313.9K
18:18 2,535.13 2,535.31 2,534.87 2,535.31 8,917.0K
18:19 2,534.64 2,534.64 2,533.71 2,533.71 12,142.2K
18:20 2,533.61 2,533.96 2,533.15 2,533.15 9,385.6K
18:21 2,533.11 2,534.28 2,532.98 2,534.28 12,010.6K
18:22 2,533.50 2,534.60 2,533.50 2,534.60 18,025.1K
18:23 2,534.53 2,534.53 2,534.03 2,534.03 6,346.4K
18:24 2,533.34 2,534.94 2,533.34 2,534.94 7,849.7K
18:25 2,534.78 2,534.85 2,534.78 2,534.85 4,797.7K
18:26 2,535.38 2,535.69 2,535.26 2,535.51 24,395.9K
18:27 2,535.68 2,535.68 2,534.32 2,534.87 14,198.4K
18:28 2,534.92 2,535.08 2,534.48 2,534.48 8,225.5K
18:29 2,534.77 2,534.79 2,534.75 2,534.76 6,715.4K
18:30 2,534.58 2,535.47 2,534.58 2,535.47 13,668.2K
18:31 2,535.42 2,536.48 2,535.42 2,536.40 15,788.0K
18:32 2,536.82 2,536.82 2,534.41 2,534.41 18,257.5K
18:33 2,533.91 2,534.41 2,533.35 2,533.35 9,413.2K
18:34 2,533.59 2,533.75 2,533.27 2,533.37 11,438.1K
18:35 2,533.83 2,534.94 2,533.75 2,533.89 11,234.0K
18:36 2,533.49 2,534.24 2,533.03 2,533.03 8,508.1K
18:37 2,533.67 2,533.67 2,532.68 2,532.68 8,784.2K
18:38 2,532.86 2,533.72 2,532.74 2,532.74 11,782.3K
18:39 2,533.27 2,535.45 2,533.27 2,535.45 27,142.9K
18:40 2,535.36 2,535.36 2,535.36 2,535.36 381.1K
18:51 2,539.15 2,539.15 2,539.15 2,539.15 19,633.6K
23:49 2,539.15 2,539.15 2,539.15 2,539.15 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar