MOEX IT (MOEXIT)

MOEXIT
🏛️ Russische Föderation →
2,112.62
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 2,680.74 2,680.74 2,680.74 2,680.74 67,110.2K
10:01 2,680.74 2,680.74 2,680.74 2,680.74 48,175.9K
10:02 2,680.74 2,688.42 2,680.74 2,687.93 43,125.8K
10:03 2,688.86 2,691.89 2,688.26 2,690.48 29,035.6K
10:04 2,691.54 2,691.54 2,686.85 2,686.85 57,641.0K
10:05 2,686.44 2,686.44 2,674.27 2,674.27 66,875.3K
10:06 2,673.73 2,673.73 2,666.54 2,666.54 56,713.1K
10:07 2,665.04 2,668.35 2,663.16 2,663.56 66,195.2K
10:08 2,664.09 2,664.36 2,661.39 2,661.39 46,277.0K
10:09 2,654.84 2,658.86 2,654.43 2,658.86 87,110.8K
10:10 2,661.66 2,662.28 2,659.93 2,662.28 20,517.5K
10:11 2,664.32 2,670.12 2,664.32 2,670.12 40,400.4K
10:12 2,669.68 2,673.12 2,669.68 2,670.20 27,917.1K
10:13 2,670.26 2,670.26 2,669.36 2,669.36 23,302.0K
10:14 2,670.23 2,670.23 2,664.76 2,664.89 43,221.1K
10:15 2,664.83 2,665.54 2,664.10 2,665.54 32,488.8K
10:16 2,664.78 2,668.96 2,664.78 2,668.96 14,476.5K
10:17 2,670.99 2,673.73 2,670.99 2,673.73 11,436.5K
10:18 2,673.50 2,676.45 2,673.50 2,675.10 13,530.2K
10:19 2,674.66 2,676.07 2,673.99 2,673.99 18,231.7K
10:20 2,675.19 2,675.19 2,674.47 2,674.47 14,015.1K
10:21 2,674.42 2,674.83 2,674.34 2,674.83 10,735.3K
10:22 2,674.46 2,675.07 2,674.00 2,675.07 3,347.7K
10:23 2,675.70 2,675.90 2,673.44 2,673.82 22,263.3K
10:24 2,672.14 2,673.03 2,672.14 2,672.59 28,579.3K
10:25 2,670.78 2,670.78 2,664.53 2,664.53 28,754.2K
10:26 2,662.82 2,662.82 2,659.72 2,661.22 47,757.6K
10:27 2,662.09 2,663.21 2,662.09 2,662.75 19,241.8K
10:28 2,665.43 2,669.53 2,665.43 2,669.53 58,955.2K
10:29 2,669.10 2,670.12 2,668.93 2,670.12 22,873.0K
10:30 2,670.33 2,670.33 2,668.86 2,669.53 36,792.9K
10:31 2,670.66 2,675.35 2,670.66 2,675.17 16,769.2K
10:32 2,677.69 2,677.69 2,675.18 2,676.44 18,493.2K
10:33 2,677.35 2,679.07 2,676.55 2,679.07 15,722.2K
10:34 2,679.90 2,681.19 2,679.64 2,681.19 19,706.6K
10:35 2,681.75 2,681.75 2,678.63 2,679.38 23,549.4K
10:36 2,681.54 2,681.54 2,679.55 2,679.55 12,274.0K
10:37 2,679.21 2,681.65 2,679.21 2,681.65 16,997.5K
10:38 2,681.06 2,684.43 2,681.06 2,684.20 15,690.9K
10:39 2,683.85 2,684.23 2,683.63 2,684.23 6,381.1K
10:40 2,686.73 2,686.73 2,684.55 2,684.55 21,784.4K
10:41 2,685.87 2,685.87 2,684.14 2,684.14 8,982.9K
10:42 2,682.79 2,683.05 2,681.84 2,681.84 8,922.7K
10:43 2,681.51 2,682.40 2,680.41 2,680.41 3,266.7K
10:44 2,680.05 2,681.28 2,680.05 2,680.87 4,407.9K
10:45 2,680.94 2,681.23 2,680.16 2,680.16 7,069.8K
10:46 2,679.28 2,679.28 2,677.83 2,678.06 17,007.3K
10:47 2,676.96 2,676.96 2,673.11 2,673.11 25,036.1K
10:48 2,670.26 2,671.34 2,670.26 2,670.55 22,178.4K
10:49 2,670.96 2,673.88 2,670.96 2,672.23 15,456.5K
10:50 2,673.17 2,673.17 2,668.11 2,668.11 13,760.0K
10:51 2,667.37 2,667.37 2,665.40 2,665.40 20,366.8K
10:52 2,665.01 2,665.01 2,663.05 2,663.05 57,881.3K
10:53 2,665.10 2,666.38 2,664.99 2,666.38 18,287.9K
10:54 2,665.68 2,666.07 2,664.16 2,664.74 25,545.1K
10:55 2,664.26 2,664.26 2,662.60 2,662.60 10,224.8K
10:56 2,662.40 2,663.90 2,662.40 2,663.87 41,333.1K
10:57 2,663.61 2,664.41 2,663.40 2,663.40 10,500.8K
10:58 2,663.97 2,665.06 2,663.97 2,665.06 14,004.6K
10:59 2,665.41 2,665.41 2,663.45 2,663.45 21,199.5K
11:00 2,664.30 2,664.30 2,662.47 2,663.48 12,306.1K
11:01 2,664.57 2,664.57 2,662.98 2,662.98 22,025.4K
11:02 2,663.53 2,665.69 2,663.53 2,665.33 5,783.3K
11:03 2,665.20 2,665.57 2,664.98 2,664.98 16,949.5K
11:04 2,665.18 2,665.18 2,663.91 2,663.91 10,446.0K
11:05 2,661.75 2,661.75 2,657.78 2,657.78 42,881.4K
11:06 2,658.58 2,658.58 2,656.47 2,656.47 15,939.6K
11:07 2,656.84 2,657.87 2,656.68 2,656.68 14,353.4K
11:08 2,654.47 2,654.47 2,653.32 2,653.32 20,758.1K
11:09 2,653.03 2,653.41 2,652.26 2,653.41 41,034.3K
11:10 2,648.59 2,650.33 2,647.72 2,650.33 43,035.6K
11:11 2,651.43 2,651.43 2,649.88 2,649.88 14,053.7K
11:12 2,649.79 2,650.14 2,648.65 2,648.65 23,014.9K
11:13 2,646.35 2,648.20 2,646.35 2,648.20 24,748.2K
11:14 2,648.29 2,648.85 2,648.11 2,648.85 12,271.6K
11:15 2,649.61 2,649.61 2,647.13 2,647.13 21,964.3K
11:16 2,648.25 2,650.32 2,646.62 2,650.32 44,169.6K
11:17 2,651.92 2,652.32 2,650.80 2,652.32 15,859.0K
11:18 2,653.66 2,654.94 2,653.66 2,654.94 18,910.5K
11:19 2,655.31 2,655.36 2,653.91 2,655.31 15,485.6K
11:20 2,655.22 2,656.78 2,655.22 2,656.33 16,634.3K
11:21 2,655.43 2,655.47 2,654.30 2,654.30 13,822.0K
11:22 2,654.38 2,654.38 2,653.07 2,654.01 11,467.2K
11:23 2,652.96 2,652.96 2,652.44 2,652.71 14,147.1K
11:24 2,653.95 2,654.47 2,653.02 2,654.47 6,562.4K
11:25 2,654.52 2,655.27 2,654.52 2,655.07 32,381.6K
11:26 2,652.96 2,652.96 2,651.85 2,652.59 25,415.6K
11:27 2,653.10 2,653.10 2,652.55 2,652.55 12,545.2K
11:28 2,653.30 2,653.43 2,653.04 2,653.04 3,442.6K
11:29 2,653.22 2,654.30 2,653.22 2,654.30 11,018.6K
11:30 2,654.67 2,655.26 2,653.06 2,653.06 30,940.8K
11:31 2,652.20 2,652.20 2,650.98 2,650.98 10,797.0K
11:32 2,651.49 2,651.49 2,650.41 2,650.86 14,301.4K
11:33 2,651.11 2,651.11 2,650.09 2,650.55 13,972.1K
11:34 2,651.20 2,651.20 2,650.83 2,650.83 4,448.5K
11:35 2,650.05 2,650.05 2,647.27 2,649.19 39,761.5K
11:36 2,647.17 2,649.04 2,647.17 2,649.04 13,257.5K
11:37 2,649.43 2,649.97 2,649.38 2,649.38 6,642.8K
11:38 2,650.01 2,653.18 2,650.01 2,653.18 18,986.9K
11:39 2,654.32 2,656.62 2,654.03 2,656.62 18,563.1K
11:40 2,657.75 2,658.25 2,657.09 2,657.09 19,619.6K
11:41 2,657.22 2,658.06 2,656.84 2,656.84 5,883.7K
11:42 2,657.72 2,657.72 2,657.11 2,657.11 12,820.8K
11:43 2,656.16 2,658.27 2,656.16 2,658.27 6,009.3K
11:44 2,657.32 2,657.32 2,656.11 2,656.83 4,990.1K
11:45 2,657.38 2,657.38 2,654.16 2,654.93 8,167.3K
11:46 2,654.62 2,655.33 2,654.62 2,655.33 11,989.5K
11:47 2,655.44 2,655.56 2,655.18 2,655.48 4,687.6K
11:48 2,655.60 2,657.15 2,655.49 2,657.15 7,246.0K
11:49 2,657.64 2,660.29 2,657.64 2,660.08 21,586.8K
11:50 2,660.89 2,661.73 2,660.57 2,661.73 12,778.7K
11:51 2,662.04 2,662.27 2,661.46 2,661.46 11,396.2K
11:52 2,661.14 2,661.68 2,661.14 2,661.65 18,640.3K
11:53 2,661.39 2,661.89 2,661.39 2,661.89 4,378.9K
11:54 2,661.40 2,662.08 2,661.40 2,662.03 8,056.2K
11:55 2,662.17 2,662.24 2,662.06 2,662.24 7,715.8K
11:56 2,661.71 2,661.81 2,660.68 2,660.68 10,566.3K
11:57 2,660.00 2,660.32 2,659.46 2,660.32 9,408.1K
11:58 2,662.00 2,662.02 2,661.22 2,661.22 16,120.5K
11:59 2,661.45 2,661.84 2,661.03 2,661.03 17,699.6K
12:00 2,661.33 2,661.89 2,661.33 2,661.89 6,442.8K
12:01 2,660.89 2,661.66 2,660.89 2,661.66 2,976.2K
12:02 2,661.77 2,662.22 2,661.77 2,662.22 3,042.0K
12:03 2,661.76 2,661.87 2,661.76 2,661.78 1,220.4K
12:04 2,661.90 2,661.90 2,660.76 2,660.76 6,691.3K
12:05 2,660.45 2,660.45 2,659.48 2,659.60 9,955.4K
12:06 2,659.41 2,659.71 2,659.41 2,659.48 8,691.4K
12:07 2,659.39 2,659.72 2,659.14 2,659.26 648.6K
12:08 2,658.63 2,658.95 2,657.80 2,657.80 3,292.6K
12:09 2,658.61 2,658.61 2,658.05 2,658.11 1,476.3K
12:10 2,658.61 2,658.61 2,657.76 2,657.83 7,368.0K
12:11 2,657.54 2,657.81 2,656.68 2,656.68 2,142.9K
12:12 2,655.75 2,656.74 2,655.63 2,656.74 9,335.9K
12:13 2,657.46 2,657.46 2,655.28 2,656.29 3,534.9K
12:14 2,656.08 2,656.40 2,655.96 2,656.40 1,123.8K
12:15 2,656.57 2,656.99 2,656.54 2,656.96 5,403.9K
12:16 2,656.86 2,657.43 2,656.56 2,656.74 3,849.0K
12:17 2,658.13 2,659.94 2,658.13 2,659.35 9,486.3K
12:18 2,659.27 2,661.95 2,659.27 2,661.17 22,045.4K
12:19 2,661.31 2,662.31 2,661.31 2,662.31 11,237.8K
12:20 2,662.37 2,662.37 2,661.75 2,662.03 8,995.1K
12:21 2,661.60 2,662.86 2,661.60 2,662.47 3,270.1K
12:22 2,663.57 2,664.29 2,663.02 2,663.54 6,972.0K
12:23 2,664.02 2,664.91 2,664.02 2,664.03 9,783.8K
12:24 2,665.20 2,665.25 2,665.09 2,665.25 3,006.9K
12:25 2,664.77 2,664.77 2,662.74 2,662.74 7,482.5K
12:26 2,663.05 2,663.05 2,662.24 2,662.97 1,182.6K
12:27 2,663.30 2,663.30 2,662.90 2,662.96 3,034.8K
12:28 2,662.61 2,662.61 2,659.38 2,659.38 9,899.4K
12:29 2,660.16 2,660.16 2,656.64 2,656.64 9,167.5K
12:30 2,656.70 2,656.70 2,655.17 2,655.70 13,911.4K
12:31 2,656.24 2,658.13 2,656.24 2,658.13 5,577.4K
12:32 2,657.33 2,658.65 2,657.33 2,658.28 10,163.0K
12:33 2,657.55 2,657.55 2,656.53 2,656.85 14,167.4K
12:34 2,658.67 2,658.67 2,657.26 2,657.32 10,998.9K
12:35 2,656.23 2,657.89 2,656.23 2,656.62 41,260.1K
12:36 2,656.54 2,656.96 2,656.20 2,656.46 10,465.7K
12:37 2,656.33 2,658.43 2,656.33 2,658.16 12,213.0K
12:38 2,657.67 2,658.85 2,657.36 2,657.36 8,262.6K
12:39 2,656.83 2,656.83 2,655.04 2,655.04 29,042.9K
12:40 2,654.36 2,654.86 2,653.66 2,654.86 37,834.6K
12:41 2,654.61 2,654.61 2,652.59 2,652.59 16,084.6K
12:42 2,651.84 2,651.84 2,645.09 2,645.09 49,199.5K
12:43 2,644.18 2,646.86 2,644.18 2,646.86 47,771.9K
12:44 2,647.08 2,647.53 2,644.37 2,644.37 31,301.7K
12:45 2,640.81 2,643.98 2,640.81 2,643.98 57,414.3K
12:46 2,646.35 2,646.35 2,643.47 2,643.47 22,631.7K
12:47 2,644.25 2,645.01 2,643.92 2,645.01 55,150.5K
12:48 2,644.78 2,644.78 2,643.80 2,643.80 6,090.7K
12:49 2,642.74 2,642.84 2,642.48 2,642.83 7,478.1K
12:50 2,641.10 2,641.10 2,639.62 2,640.47 15,452.2K
12:51 2,639.46 2,639.56 2,638.39 2,638.87 23,435.5K
12:52 2,637.93 2,638.26 2,635.69 2,635.69 48,198.9K
12:53 2,634.25 2,634.95 2,633.90 2,633.90 42,129.8K
12:54 2,634.44 2,636.34 2,634.44 2,636.34 21,766.9K
12:55 2,635.64 2,637.01 2,635.64 2,636.33 17,762.9K
12:56 2,636.55 2,636.62 2,635.87 2,636.40 27,824.2K
12:57 2,635.89 2,635.89 2,633.94 2,634.68 14,750.2K
12:58 2,634.39 2,634.61 2,634.17 2,634.17 13,955.3K
12:59 2,634.82 2,634.82 2,634.25 2,634.55 4,116.4K
13:00 2,634.43 2,634.43 2,632.35 2,633.32 19,305.2K
13:01 2,632.34 2,632.34 2,631.00 2,631.00 8,869.2K
13:02 2,630.91 2,631.70 2,630.66 2,631.70 10,647.8K
13:03 2,632.15 2,633.38 2,632.15 2,632.90 13,212.6K
13:04 2,633.77 2,634.82 2,633.69 2,633.69 25,074.9K
13:05 2,633.24 2,633.95 2,633.24 2,633.95 2,185.1K
13:06 2,633.83 2,633.83 2,632.60 2,632.60 2,822.3K
13:07 2,633.13 2,633.13 2,631.82 2,631.82 12,671.7K
13:08 2,631.54 2,631.65 2,630.94 2,631.36 2,207.9K
13:09 2,630.50 2,631.85 2,630.50 2,631.85 7,158.1K
13:10 2,631.04 2,631.04 2,630.43 2,630.63 15,357.8K
13:11 2,630.23 2,630.24 2,629.79 2,630.13 11,090.0K
13:12 2,630.31 2,632.15 2,630.31 2,631.91 13,246.5K
13:13 2,632.04 2,634.14 2,632.04 2,634.14 8,155.5K
13:14 2,633.89 2,635.27 2,633.89 2,635.27 9,093.3K
13:15 2,635.38 2,635.38 2,634.61 2,634.94 5,995.9K
13:16 2,636.30 2,637.53 2,636.13 2,637.53 5,032.1K
13:17 2,638.10 2,639.15 2,638.10 2,639.15 13,667.0K
13:18 2,637.63 2,638.62 2,637.63 2,638.62 7,745.2K
13:19 2,637.78 2,638.73 2,637.78 2,638.73 10,274.6K
13:20 2,639.14 2,639.14 2,638.06 2,638.06 15,265.5K
13:21 2,637.95 2,638.52 2,637.95 2,638.26 7,205.5K
13:22 2,639.21 2,639.78 2,639.21 2,639.50 14,201.7K
13:23 2,638.65 2,639.30 2,638.47 2,639.30 22,905.6K
13:24 2,639.00 2,639.00 2,638.36 2,638.36 2,988.5K
13:25 2,638.87 2,640.16 2,638.87 2,640.03 6,273.9K
13:26 2,640.24 2,640.37 2,640.10 2,640.18 2,518.8K
13:27 2,640.38 2,640.48 2,640.13 2,640.48 2,535.7K
13:28 2,640.25 2,641.16 2,640.25 2,641.10 3,233.8K
13:29 2,641.24 2,642.16 2,641.24 2,642.16 3,024.1K
13:30 2,641.42 2,641.85 2,641.24 2,641.24 6,827.3K
13:31 2,640.91 2,640.91 2,640.13 2,640.13 1,377.4K
13:32 2,639.92 2,639.92 2,638.16 2,638.69 2,632.4K
13:33 2,638.04 2,638.80 2,637.89 2,638.80 5,907.3K
13:34 2,638.70 2,639.38 2,638.42 2,639.38 4,441.3K
13:35 2,638.70 2,640.43 2,638.70 2,640.37 8,713.2K
13:36 2,640.22 2,640.48 2,639.98 2,640.44 2,560.0K
13:37 2,640.70 2,641.84 2,640.70 2,641.73 12,871.9K
13:38 2,642.30 2,642.50 2,641.82 2,641.82 2,847.8K
13:39 2,641.39 2,641.90 2,641.39 2,641.62 4,631.0K
13:40 2,642.04 2,642.12 2,642.02 2,642.11 720.0K
13:41 2,642.13 2,643.02 2,642.13 2,643.02 5,575.9K
13:42 2,642.48 2,643.22 2,642.48 2,643.22 10,588.6K
13:43 2,643.46 2,643.85 2,643.09 2,643.85 2,801.2K
13:44 2,643.56 2,643.56 2,643.01 2,643.11 17,385.1K
13:45 2,643.40 2,643.49 2,643.16 2,643.16 1,505.3K
13:46 2,642.59 2,642.59 2,639.88 2,640.01 33,101.8K
13:47 2,639.59 2,639.59 2,638.84 2,638.84 11,460.7K
13:48 2,638.22 2,638.83 2,638.04 2,638.04 4,558.9K
13:49 2,636.52 2,637.07 2,636.01 2,636.43 16,876.3K
13:50 2,637.74 2,637.98 2,636.99 2,637.36 14,572.5K
13:51 2,636.61 2,636.91 2,635.91 2,636.91 30,670.9K
13:52 2,637.87 2,637.87 2,636.76 2,637.25 10,169.4K
13:53 2,637.70 2,637.70 2,636.69 2,636.69 26,268.3K
13:54 2,636.11 2,636.11 2,634.71 2,634.71 10,573.0K
13:55 2,634.39 2,634.73 2,633.98 2,634.73 6,885.1K
13:56 2,634.18 2,634.40 2,634.14 2,634.14 2,747.6K
13:57 2,634.69 2,634.98 2,633.97 2,634.39 2,841.8K
13:58 2,634.76 2,635.62 2,634.76 2,635.62 5,089.3K
13:59 2,635.43 2,635.65 2,635.31 2,635.31 3,421.6K
14:00 2,635.31 2,635.31 2,634.58 2,635.03 7,246.3K
14:01 2,636.08 2,636.08 2,632.10 2,632.10 63,102.9K
14:02 2,631.21 2,632.08 2,631.21 2,631.59 7,728.7K
14:03 2,631.47 2,631.78 2,631.35 2,631.78 5,947.4K
14:04 2,630.82 2,631.36 2,630.82 2,631.28 3,776.5K
14:05 2,631.79 2,632.25 2,631.72 2,632.25 5,647.3K
14:06 2,632.01 2,632.01 2,630.73 2,630.73 6,436.4K
14:07 2,630.27 2,630.54 2,628.86 2,628.86 6,417.5K
14:08 2,629.03 2,629.03 2,627.52 2,627.56 9,197.9K
14:09 2,627.39 2,627.39 2,626.55 2,626.55 4,211.5K
14:10 2,626.47 2,626.62 2,626.21 2,626.22 19,859.5K
14:11 2,625.03 2,625.78 2,624.58 2,625.78 26,057.4K
14:12 2,625.64 2,625.64 2,624.09 2,624.09 14,693.1K
14:13 2,623.18 2,624.39 2,623.11 2,623.11 13,028.7K
14:14 2,621.94 2,621.94 2,620.21 2,620.21 12,560.9K
14:15 2,621.00 2,621.00 2,620.41 2,621.00 9,026.2K
14:16 2,620.95 2,621.17 2,620.79 2,620.79 9,229.1K
14:17 2,621.26 2,625.30 2,621.26 2,625.30 17,015.8K
14:18 2,626.29 2,627.08 2,626.29 2,627.08 6,897.5K
14:19 2,627.21 2,627.73 2,627.21 2,627.42 4,209.3K
14:20 2,627.39 2,628.15 2,626.90 2,628.15 4,731.6K
14:21 2,627.97 2,627.97 2,626.64 2,626.64 3,516.1K
14:22 2,626.53 2,627.07 2,626.38 2,627.07 7,283.1K
14:23 2,627.04 2,627.75 2,627.04 2,627.75 3,601.7K
14:24 2,628.34 2,628.34 2,628.24 2,628.33 6,667.4K
14:25 2,628.18 2,628.50 2,628.17 2,628.50 764.7K
14:26 2,628.17 2,628.96 2,628.10 2,628.96 8,861.1K
14:27 2,630.22 2,630.89 2,630.22 2,630.89 12,268.5K
14:28 2,630.27 2,630.48 2,628.33 2,628.80 12,321.9K
14:29 2,629.10 2,629.10 2,627.61 2,627.74 3,747.7K
14:30 2,627.50 2,627.97 2,626.88 2,627.03 13,649.9K
14:31 2,626.93 2,626.93 2,625.83 2,626.32 6,657.5K
14:32 2,626.24 2,626.24 2,624.05 2,624.65 11,941.2K
14:33 2,624.27 2,624.55 2,624.10 2,624.30 10,817.8K
14:34 2,624.15 2,624.15 2,623.07 2,623.07 3,625.6K
14:35 2,623.21 2,623.21 2,622.22 2,622.79 3,281.3K
14:36 2,623.16 2,623.16 2,621.83 2,621.83 2,661.4K
14:37 2,622.60 2,622.89 2,622.60 2,622.80 1,725.5K
14:38 2,621.75 2,621.75 2,621.11 2,621.75 5,643.6K
14:39 2,621.66 2,623.02 2,621.37 2,622.62 6,545.3K
14:40 2,623.34 2,624.23 2,623.28 2,624.23 4,338.3K
14:41 2,626.19 2,628.91 2,626.19 2,628.91 10,649.1K
14:42 2,629.09 2,629.09 2,628.52 2,628.82 6,893.3K
14:43 2,629.07 2,630.20 2,629.07 2,630.20 52,707.6K
14:44 2,630.60 2,630.77 2,630.29 2,630.74 14,749.2K
14:45 2,631.31 2,632.30 2,631.31 2,631.52 19,630.1K
14:46 2,631.83 2,631.83 2,631.28 2,631.80 6,119.8K
14:47 2,631.68 2,631.68 2,631.21 2,631.29 6,543.5K
14:48 2,631.24 2,631.69 2,631.12 2,631.69 1,437.1K
14:49 2,631.69 2,632.16 2,631.67 2,632.16 8,524.2K
14:50 2,631.87 2,633.12 2,631.87 2,633.12 11,044.4K
14:51 2,632.80 2,633.36 2,632.68 2,633.36 31,893.2K
14:52 2,633.24 2,633.48 2,632.62 2,632.62 6,932.4K
14:53 2,632.16 2,632.42 2,631.41 2,631.53 5,449.3K
14:54 2,631.98 2,632.41 2,631.98 2,632.41 1,010.6K
14:55 2,631.96 2,632.07 2,631.52 2,631.59 1,956.1K
14:56 2,632.54 2,632.96 2,632.12 2,632.96 2,933.4K
14:57 2,632.89 2,632.97 2,632.89 2,632.96 1,744.6K
14:58 2,632.44 2,632.81 2,632.42 2,632.60 2,430.4K
14:59 2,631.97 2,631.97 2,630.65 2,631.62 10,842.1K
15:00 2,631.51 2,631.95 2,630.89 2,630.89 12,442.9K
15:01 2,631.50 2,631.50 2,629.68 2,630.25 37,949.8K
15:02 2,630.16 2,630.41 2,630.10 2,630.38 3,086.7K
15:03 2,630.72 2,631.10 2,630.26 2,631.10 3,575.5K
15:04 2,631.27 2,631.49 2,630.90 2,631.30 2,105.2K
15:05 2,631.14 2,631.48 2,631.14 2,631.15 4,282.9K
15:06 2,631.59 2,631.70 2,630.95 2,631.38 1,573.9K
15:07 2,631.47 2,632.37 2,631.47 2,632.37 1,979.1K
15:08 2,632.49 2,632.68 2,631.72 2,631.72 2,869.9K
15:09 2,632.69 2,633.07 2,632.69 2,632.74 1,565.6K
15:10 2,632.74 2,633.78 2,632.74 2,633.44 1,455.6K
15:11 2,633.34 2,634.28 2,633.34 2,633.49 3,017.6K
15:12 2,633.32 2,635.50 2,633.32 2,635.50 19,125.5K
15:13 2,635.69 2,636.39 2,635.44 2,636.39 9,205.7K
15:14 2,636.19 2,636.82 2,636.19 2,636.82 3,032.5K
15:15 2,637.17 2,637.17 2,636.85 2,636.85 2,513.0K
15:16 2,637.28 2,637.52 2,636.64 2,637.52 2,781.2K
15:17 2,637.60 2,637.70 2,637.60 2,637.70 7,020.4K
15:18 2,637.46 2,638.42 2,637.46 2,638.42 6,829.8K
15:19 2,638.60 2,639.08 2,638.60 2,639.02 4,528.7K
15:20 2,638.70 2,638.70 2,637.65 2,637.65 6,504.2K
15:21 2,637.36 2,638.14 2,637.36 2,638.06 1,765.7K
15:22 2,638.39 2,639.15 2,638.39 2,639.15 3,393.1K
15:23 2,636.89 2,636.89 2,634.83 2,636.17 10,660.5K
15:24 2,635.29 2,636.03 2,635.25 2,636.03 3,620.3K
15:25 2,635.01 2,635.76 2,635.01 2,635.76 2,483.3K
15:26 2,634.68 2,635.12 2,634.68 2,634.90 4,068.6K
15:27 2,635.09 2,635.55 2,635.09 2,635.20 1,282.3K
15:28 2,635.56 2,635.56 2,634.33 2,634.33 2,233.2K
15:29 2,634.63 2,634.67 2,634.56 2,634.67 849.7K
15:30 2,634.40 2,635.37 2,634.40 2,635.37 3,418.1K
15:31 2,635.79 2,636.10 2,635.79 2,635.93 1,478.4K
15:32 2,636.16 2,636.16 2,635.26 2,635.26 3,746.6K
15:33 2,635.85 2,635.85 2,635.01 2,635.01 3,253.5K
15:34 2,634.01 2,634.19 2,633.21 2,633.21 6,325.5K
15:35 2,633.42 2,633.42 2,632.92 2,632.92 3,178.3K
15:36 2,632.91 2,633.06 2,632.89 2,633.06 2,719.2K
15:37 2,633.22 2,633.22 2,631.18 2,631.18 32,268.2K
15:38 2,631.10 2,631.16 2,630.44 2,630.44 11,904.2K
15:39 2,630.66 2,631.34 2,630.61 2,631.22 3,553.1K
15:40 2,631.86 2,633.05 2,631.86 2,633.05 2,294.6K
15:41 2,633.50 2,633.50 2,632.89 2,632.89 2,438.8K
15:42 2,632.51 2,632.52 2,632.45 2,632.45 2,343.1K
15:43 2,632.98 2,633.35 2,632.98 2,633.23 813.6K
15:44 2,633.43 2,633.83 2,633.43 2,633.65 1,157.0K
15:45 2,634.09 2,634.43 2,634.02 2,634.02 3,143.2K
15:46 2,634.02 2,634.65 2,634.02 2,634.60 5,937.0K
15:47 2,634.20 2,634.21 2,634.06 2,634.21 5,038.1K
15:48 2,633.94 2,633.94 2,632.69 2,632.69 5,871.3K
15:49 2,631.89 2,631.89 2,630.47 2,630.77 11,172.8K
15:50 2,630.95 2,631.28 2,630.82 2,631.28 3,883.8K
15:51 2,632.74 2,633.42 2,632.74 2,633.42 3,461.4K
15:52 2,632.91 2,633.43 2,632.91 2,633.43 1,309.0K
15:53 2,634.46 2,635.07 2,631.36 2,631.36 5,286.5K
15:54 2,631.34 2,631.37 2,630.48 2,631.37 4,090.6K
15:55 2,631.37 2,632.19 2,631.16 2,631.91 2,299.6K
15:56 2,631.60 2,632.00 2,631.47 2,632.00 9,994.5K
15:57 2,631.04 2,631.52 2,630.61 2,631.52 2,290.2K
15:58 2,631.65 2,631.65 2,630.47 2,630.47 3,940.3K
15:59 2,630.33 2,630.79 2,630.29 2,630.79 3,486.6K
16:00 2,630.55 2,630.72 2,630.55 2,630.72 2,880.2K
16:01 2,630.04 2,630.34 2,629.56 2,629.63 8,052.5K
16:02 2,629.55 2,629.55 2,627.72 2,627.72 15,735.9K
16:03 2,628.18 2,628.50 2,627.80 2,627.80 8,684.7K
16:04 2,627.94 2,631.50 2,627.94 2,630.81 12,084.6K
16:05 2,630.69 2,630.95 2,630.22 2,630.95 2,300.6K
16:06 2,630.46 2,631.04 2,629.91 2,630.06 4,307.1K
16:07 2,630.20 2,630.63 2,629.97 2,629.97 2,376.8K
16:08 2,629.48 2,629.53 2,628.41 2,628.48 4,297.1K
16:09 2,628.31 2,629.59 2,628.31 2,629.51 731.1K
16:10 2,628.87 2,629.15 2,628.85 2,629.15 3,115.0K
16:11 2,629.58 2,629.83 2,629.58 2,629.66 1,464.5K
16:12 2,630.44 2,630.44 2,630.31 2,630.31 3,311.0K
16:13 2,628.16 2,628.48 2,628.16 2,628.36 28,332.3K
16:14 2,628.81 2,628.93 2,628.27 2,628.27 2,087.5K
16:15 2,628.49 2,629.14 2,628.49 2,629.11 566.4K
16:16 2,629.02 2,629.18 2,628.83 2,628.98 884.8K
16:17 2,631.08 2,632.13 2,631.08 2,632.13 40,334.8K
16:18 2,632.01 2,633.14 2,632.01 2,633.14 3,220.7K
16:19 2,633.81 2,634.47 2,633.81 2,634.47 2,572.2K
16:20 2,634.41 2,634.41 2,633.74 2,633.74 7,493.6K
16:21 2,633.69 2,634.05 2,633.69 2,633.76 2,401.0K
16:22 2,633.83 2,633.87 2,633.35 2,633.35 6,410.6K
16:23 2,633.35 2,633.35 2,633.02 2,633.05 852.2K
16:24 2,633.38 2,633.75 2,632.99 2,633.75 4,888.5K
16:25 2,633.85 2,635.16 2,633.61 2,634.76 17,650.2K
16:26 2,635.00 2,635.48 2,635.00 2,635.14 2,414.0K
16:27 2,635.94 2,635.94 2,635.40 2,635.40 3,450.9K
16:28 2,635.42 2,635.42 2,634.39 2,634.39 5,628.1K
16:29 2,634.37 2,634.37 2,634.17 2,634.32 1,370.0K
16:30 2,634.20 2,634.20 2,632.11 2,632.11 2,300.1K
16:31 2,632.44 2,632.88 2,632.44 2,632.88 3,018.6K
16:32 2,633.32 2,633.43 2,632.47 2,632.65 4,916.7K
16:33 2,632.62 2,632.62 2,632.07 2,632.55 1,215.6K
16:34 2,632.58 2,632.58 2,632.11 2,632.40 890.4K
16:35 2,632.25 2,632.74 2,632.11 2,632.74 2,941.1K
16:36 2,632.08 2,632.88 2,632.08 2,632.63 1,406.9K
16:37 2,632.54 2,633.08 2,632.54 2,633.08 3,280.5K
16:38 2,633.48 2,633.48 2,632.43 2,632.51 937.5K
16:39 2,632.03 2,632.03 2,631.22 2,631.22 913.1K
16:40 2,630.93 2,630.93 2,630.41 2,630.48 986.3K
16:41 2,630.75 2,632.06 2,630.75 2,632.06 704.8K
16:42 2,632.78 2,632.92 2,632.52 2,632.92 3,471.9K
16:43 2,632.92 2,632.92 2,632.58 2,632.64 694.6K
16:44 2,632.63 2,632.68 2,632.20 2,632.68 1,725.5K
16:45 2,632.96 2,633.16 2,632.89 2,633.08 3,385.6K
16:46 2,632.94 2,632.94 2,632.38 2,632.38 625.1K
16:47 2,632.71 2,632.93 2,632.28 2,632.28 618.5K
16:48 2,632.33 2,632.70 2,632.33 2,632.33 1,722.5K
16:49 2,632.20 2,632.20 2,631.76 2,631.79 285.8K
16:50 2,631.46 2,631.90 2,631.46 2,631.83 1,671.8K
16:51 2,631.79 2,632.49 2,631.79 2,632.29 768.1K
16:52 2,632.22 2,632.52 2,631.63 2,631.63 632.0K
16:53 2,630.91 2,632.16 2,630.91 2,632.04 4,042.5K
16:54 2,632.32 2,632.43 2,631.75 2,631.75 20,209.1K
16:55 2,631.82 2,632.51 2,631.82 2,632.51 9,784.5K
16:56 2,632.89 2,633.08 2,632.41 2,633.08 1,570.9K
16:57 2,633.30 2,633.30 2,632.81 2,632.81 842.2K
16:58 2,632.67 2,632.78 2,632.67 2,632.78 1,168.6K
16:59 2,631.52 2,631.83 2,631.27 2,631.27 4,345.7K
17:00 2,631.57 2,631.70 2,631.56 2,631.70 837.9K
17:01 2,631.70 2,632.19 2,631.70 2,631.82 835.2K
17:02 2,631.47 2,631.47 2,631.14 2,631.32 2,305.7K
17:03 2,631.56 2,631.78 2,631.46 2,631.78 580.1K
17:04 2,631.88 2,631.88 2,630.65 2,630.65 1,568.5K
17:05 2,632.04 2,632.04 2,631.31 2,631.31 4,509.4K
17:06 2,631.72 2,632.24 2,631.72 2,632.24 2,220.7K
17:07 2,632.28 2,633.25 2,632.28 2,633.25 1,474.7K
17:08 2,633.25 2,633.25 2,632.40 2,632.40 493.5K
17:09 2,632.73 2,633.24 2,632.73 2,633.01 915.1K
17:10 2,633.45 2,633.95 2,633.45 2,633.95 3,495.4K
17:11 2,634.09 2,635.58 2,634.09 2,635.58 7,115.9K
17:12 2,636.25 2,637.21 2,636.25 2,637.21 10,530.3K
17:13 2,636.84 2,637.00 2,636.68 2,637.00 1,507.3K
17:14 2,636.68 2,636.78 2,636.30 2,636.30 788.9K
17:15 2,636.22 2,636.53 2,636.22 2,636.47 1,035.8K
17:16 2,636.05 2,636.15 2,635.68 2,635.68 6,414.3K
17:17 2,635.31 2,638.14 2,635.31 2,637.09 6,607.3K
17:18 2,637.41 2,637.93 2,637.37 2,637.93 1,854.4K
17:19 2,638.09 2,638.37 2,638.09 2,638.37 636.3K
17:20 2,638.82 2,638.82 2,638.58 2,638.74 3,025.4K
17:21 2,638.79 2,639.05 2,638.57 2,639.05 2,985.7K
17:22 2,638.83 2,638.83 2,637.90 2,637.90 9,579.5K
17:23 2,636.57 2,636.97 2,636.54 2,636.89 5,472.1K
17:24 2,636.46 2,637.04 2,636.11 2,636.14 3,229.5K
17:25 2,636.14 2,636.14 2,635.13 2,635.13 3,036.9K
17:26 2,635.60 2,635.75 2,635.52 2,635.75 325.1K
17:27 2,635.75 2,637.44 2,635.75 2,637.44 4,753.5K
17:28 2,637.18 2,637.18 2,636.41 2,636.41 934.2K
17:29 2,637.08 2,637.87 2,637.08 2,637.87 1,528.9K
17:30 2,637.12 2,637.74 2,637.00 2,637.74 343.4K
17:31 2,636.76 2,637.04 2,636.74 2,637.04 1,176.5K
17:32 2,637.00 2,637.55 2,637.00 2,637.16 840.2K
17:33 2,637.32 2,637.56 2,637.32 2,637.56 344.6K
17:34 2,637.59 2,638.17 2,637.59 2,637.88 761.1K
17:35 2,638.19 2,638.27 2,638.05 2,638.27 861.6K
17:36 2,638.30 2,638.78 2,638.30 2,638.78 872.1K
17:37 2,638.71 2,638.71 2,638.17 2,638.17 931.8K
17:38 2,638.40 2,638.40 2,638.11 2,638.13 437.1K
17:39 2,638.02 2,638.42 2,637.91 2,638.42 970.4K
17:40 2,638.02 2,638.75 2,638.02 2,638.75 1,621.0K
17:41 2,638.75 2,638.80 2,638.43 2,638.80 1,083.2K
17:42 2,638.80 2,638.81 2,638.40 2,638.40 1,075.7K
17:43 2,638.12 2,638.53 2,638.12 2,638.33 4,360.9K
17:44 2,638.33 2,638.33 2,637.63 2,637.65 9,576.6K
17:45 2,637.39 2,637.41 2,636.75 2,636.75 4,385.0K
17:46 2,636.95 2,637.27 2,636.56 2,636.68 1,276.2K
17:47 2,637.06 2,637.19 2,637.06 2,637.16 305.7K
17:48 2,637.29 2,637.67 2,637.29 2,637.67 778.7K
17:49 2,637.68 2,638.18 2,637.68 2,638.10 1,432.5K
17:50 2,638.43 2,638.58 2,638.18 2,638.18 759.9K
17:51 2,637.82 2,637.90 2,637.64 2,637.64 439.1K
17:52 2,637.32 2,638.53 2,637.32 2,638.53 340.9K
17:53 2,638.69 2,638.69 2,638.56 2,638.68 4,836.2K
17:54 2,638.55 2,638.80 2,638.54 2,638.74 936.3K
17:55 2,639.03 2,639.03 2,638.68 2,638.68 528.9K
17:56 2,638.66 2,638.66 2,638.31 2,638.31 1,826.6K
17:57 2,638.31 2,638.36 2,638.02 2,638.36 2,093.0K
17:58 2,638.38 2,638.38 2,637.49 2,637.49 487.9K
17:59 2,637.31 2,638.02 2,637.31 2,638.02 553.1K
18:00 2,636.80 2,637.66 2,636.80 2,637.45 1,844.7K
18:01 2,637.47 2,637.52 2,637.15 2,637.45 965.9K
18:02 2,637.24 2,637.24 2,636.59 2,637.07 1,553.3K
18:03 2,636.88 2,637.23 2,636.88 2,637.23 415.3K
18:04 2,637.09 2,637.24 2,637.09 2,637.24 277.6K
18:05 2,637.34 2,637.65 2,637.34 2,637.42 924.9K
18:06 2,637.39 2,637.56 2,637.39 2,637.47 304.0K
18:07 2,637.59 2,638.00 2,637.47 2,637.95 802.0K
18:08 2,637.27 2,637.82 2,637.25 2,637.53 1,395.0K
18:09 2,637.86 2,637.86 2,637.32 2,637.32 516.3K
18:10 2,637.06 2,637.06 2,634.12 2,635.08 33,785.5K
18:11 2,635.08 2,635.08 2,634.40 2,634.41 1,321.6K
18:12 2,635.15 2,635.15 2,634.06 2,634.14 3,280.8K
18:13 2,634.22 2,634.46 2,634.14 2,634.46 1,957.9K
18:14 2,633.37 2,633.38 2,633.30 2,633.38 3,739.9K
18:15 2,632.24 2,632.81 2,632.24 2,632.81 4,076.1K
18:16 2,631.93 2,631.93 2,630.03 2,630.27 8,447.5K
18:17 2,630.77 2,630.77 2,629.95 2,630.02 3,959.1K
18:18 2,629.47 2,629.47 2,628.68 2,628.94 6,369.8K
18:19 2,629.94 2,630.21 2,629.94 2,630.21 1,622.0K
18:20 2,630.13 2,630.76 2,630.13 2,630.69 7,879.3K
18:21 2,629.66 2,630.45 2,629.64 2,629.64 4,197.0K
18:22 2,630.07 2,630.07 2,625.07 2,625.07 23,226.8K
18:23 2,626.30 2,627.17 2,626.30 2,626.54 5,321.0K
18:24 2,627.24 2,627.24 2,626.83 2,626.83 7,042.9K
18:25 2,627.21 2,628.01 2,627.21 2,628.01 6,983.6K
18:26 2,626.69 2,626.69 2,626.19 2,626.19 11,546.0K
18:27 2,626.02 2,626.37 2,625.85 2,625.98 3,493.6K
18:28 2,626.31 2,626.31 2,625.36 2,625.36 3,806.7K
18:29 2,625.51 2,625.87 2,625.51 2,625.59 3,316.0K
18:30 2,625.81 2,625.81 2,625.47 2,625.56 2,146.0K
18:31 2,625.39 2,625.61 2,625.39 2,625.61 2,399.2K
18:32 2,625.64 2,626.05 2,625.64 2,626.05 666.5K
18:33 2,626.33 2,626.33 2,625.78 2,626.14 3,839.7K
18:34 2,626.27 2,627.33 2,626.27 2,627.33 1,695.4K
18:35 2,626.83 2,627.66 2,626.83 2,627.21 2,415.1K
18:36 2,627.53 2,627.90 2,627.07 2,627.11 3,680.2K
18:37 2,627.18 2,627.50 2,627.18 2,627.29 556.2K
18:38 2,627.22 2,627.93 2,627.22 2,627.93 6,870.5K
18:39 2,627.55 2,628.31 2,627.55 2,628.31 7,232.6K
18:40 2,628.41 2,628.41 2,628.41 2,628.41 66.6K
18:51 2,629.98 2,629.98 2,629.98 2,629.98 9,291.7K
23:49 2,629.98 2,629.98 2,629.98 2,629.98 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar