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 2,630.33 2,630.33 2,630.33 2,630.33 87,058.0K
10:01 2,630.33 2,630.33 2,630.33 2,630.33 48,556.5K
10:02 2,630.33 2,630.33 2,630.33 2,630.33 58,476.4K
10:03 2,593.91 2,594.75 2,593.91 2,594.32 39,301.5K
10:04 2,596.45 2,596.45 2,593.73 2,593.73 30,117.0K
10:05 2,591.47 2,592.65 2,591.47 2,592.65 52,727.1K
10:06 2,592.12 2,593.40 2,591.50 2,591.50 135,342.7K
10:07 2,592.87 2,595.47 2,592.67 2,595.47 61,623.4K
10:08 2,597.48 2,598.90 2,596.84 2,598.73 78,154.8K
10:09 2,602.42 2,603.58 2,601.71 2,603.58 69,896.6K
10:10 2,603.45 2,603.45 2,601.03 2,602.81 70,173.8K
10:11 2,602.57 2,602.57 2,598.31 2,598.31 17,629.7K
10:12 2,596.94 2,598.06 2,596.94 2,597.98 24,140.1K
10:13 2,595.83 2,596.41 2,595.83 2,596.01 24,468.7K
10:14 2,595.96 2,595.96 2,593.53 2,593.53 15,583.9K
10:15 2,594.57 2,596.87 2,594.57 2,595.95 25,591.9K
10:16 2,597.01 2,597.55 2,596.44 2,596.85 8,928.8K
10:17 2,596.05 2,599.10 2,596.05 2,598.44 13,201.0K
10:18 2,597.62 2,600.36 2,596.91 2,600.36 5,752.0K
10:19 2,600.80 2,600.95 2,600.48 2,600.48 12,853.7K
10:20 2,600.71 2,600.94 2,600.29 2,600.94 12,415.3K
10:21 2,601.96 2,601.96 2,598.91 2,598.91 11,949.9K
10:22 2,598.35 2,599.36 2,597.66 2,599.36 8,652.1K
10:23 2,599.75 2,600.45 2,599.47 2,599.55 3,657.2K
10:24 2,598.43 2,598.52 2,597.91 2,598.13 4,917.2K
10:25 2,598.18 2,598.41 2,598.10 2,598.41 10,790.4K
10:26 2,597.60 2,597.79 2,596.81 2,596.81 5,292.9K
10:27 2,597.22 2,597.54 2,596.86 2,596.86 3,607.4K
10:28 2,597.06 2,597.06 2,595.49 2,595.55 21,696.8K
10:29 2,594.74 2,595.08 2,594.21 2,595.08 10,226.7K
10:30 2,593.52 2,594.61 2,593.52 2,594.61 12,266.6K
10:31 2,594.36 2,595.53 2,594.36 2,595.22 5,236.8K
10:32 2,594.91 2,594.91 2,593.95 2,594.67 3,828.9K
10:33 2,595.26 2,596.30 2,595.26 2,596.24 8,378.7K
10:34 2,595.82 2,595.82 2,595.33 2,595.62 7,471.7K
10:35 2,596.38 2,596.38 2,594.84 2,594.84 3,655.3K
10:36 2,594.89 2,594.89 2,593.53 2,594.76 5,343.2K
10:37 2,594.41 2,595.15 2,594.15 2,594.49 3,141.8K
10:38 2,594.80 2,595.36 2,594.69 2,595.36 7,303.8K
10:39 2,595.67 2,597.94 2,595.67 2,597.94 15,589.3K
10:40 2,598.24 2,598.24 2,597.63 2,597.63 16,849.5K
10:41 2,598.00 2,598.96 2,597.87 2,598.96 3,949.0K
10:42 2,600.36 2,600.68 2,599.90 2,600.68 32,349.9K
10:43 2,600.48 2,601.13 2,599.99 2,600.97 6,649.7K
10:44 2,601.20 2,601.20 2,600.48 2,600.70 8,611.6K
10:45 2,603.33 2,603.33 2,601.67 2,601.67 9,447.2K
10:46 2,600.93 2,601.67 2,600.87 2,601.26 5,772.5K
10:47 2,601.97 2,601.97 2,601.72 2,601.72 5,319.8K
10:48 2,602.48 2,602.48 2,601.52 2,601.68 9,836.1K
10:49 2,601.79 2,602.11 2,601.63 2,602.08 2,998.3K
10:50 2,602.01 2,602.02 2,601.65 2,601.75 1,717.7K
10:51 2,601.62 2,602.22 2,601.62 2,602.22 6,731.3K
10:52 2,601.88 2,602.64 2,601.46 2,602.17 5,508.0K
10:53 2,602.84 2,604.56 2,602.84 2,604.56 11,899.8K
10:54 2,603.38 2,604.73 2,603.38 2,604.48 11,539.2K
10:55 2,604.48 2,604.48 2,602.97 2,603.60 7,434.2K
10:56 2,603.50 2,604.27 2,603.50 2,604.27 8,051.4K
10:57 2,604.26 2,604.26 2,603.73 2,604.19 5,084.7K
10:58 2,604.03 2,604.77 2,604.03 2,604.53 3,127.5K
10:59 2,604.50 2,604.50 2,604.23 2,604.43 1,468.6K
11:00 2,603.89 2,603.89 2,603.22 2,603.63 2,252.3K
11:01 2,602.77 2,603.01 2,601.99 2,601.99 5,467.4K
11:02 2,601.78 2,601.78 2,599.79 2,599.79 29,485.9K
11:03 2,599.09 2,599.09 2,597.96 2,597.96 13,170.8K
11:04 2,597.78 2,597.78 2,597.60 2,597.69 15,415.3K
11:05 2,598.85 2,598.85 2,597.78 2,597.78 8,777.8K
11:06 2,598.51 2,598.78 2,598.51 2,598.73 11,138.1K
11:07 2,598.41 2,598.41 2,597.76 2,598.13 3,592.3K
11:08 2,597.73 2,598.28 2,597.16 2,597.16 4,186.7K
11:09 2,597.55 2,598.36 2,597.41 2,598.36 3,825.4K
11:10 2,598.95 2,601.45 2,598.95 2,601.45 4,166.5K
11:11 2,602.15 2,602.46 2,602.15 2,602.46 2,078.7K
11:12 2,602.43 2,602.43 2,601.94 2,601.94 5,605.8K
11:13 2,602.14 2,604.57 2,602.14 2,604.57 9,105.3K
11:14 2,604.58 2,605.22 2,604.58 2,605.22 10,109.7K
11:15 2,605.68 2,605.68 2,604.70 2,604.70 7,750.0K
11:16 2,604.79 2,606.88 2,604.79 2,606.88 7,900.1K
11:17 2,605.99 2,608.85 2,605.99 2,608.03 24,173.0K
11:18 2,609.44 2,609.83 2,609.44 2,609.46 7,567.7K
11:19 2,610.01 2,610.01 2,607.82 2,607.82 6,787.9K
11:20 2,608.64 2,608.86 2,608.58 2,608.86 2,092.0K
11:21 2,608.54 2,608.54 2,607.72 2,607.72 1,838.5K
11:22 2,607.83 2,608.51 2,607.83 2,608.51 3,737.5K
11:23 2,609.53 2,609.66 2,609.01 2,609.51 2,143.2K
11:24 2,609.15 2,609.15 2,606.97 2,607.20 9,389.4K
11:25 2,606.60 2,606.60 2,604.64 2,604.64 3,813.0K
11:26 2,605.24 2,606.58 2,605.18 2,606.58 3,844.7K
11:27 2,606.10 2,606.73 2,606.03 2,606.73 8,060.5K
11:28 2,607.79 2,607.79 2,607.27 2,607.44 2,123.6K
11:29 2,606.00 2,606.66 2,605.81 2,605.81 2,171.9K
11:30 2,606.91 2,607.14 2,606.91 2,607.04 1,231.1K
11:31 2,606.89 2,607.49 2,606.35 2,607.49 1,542.8K
11:32 2,607.46 2,607.69 2,607.46 2,607.69 3,836.6K
11:33 2,607.91 2,609.05 2,607.91 2,609.05 5,301.7K
11:34 2,609.28 2,609.65 2,609.23 2,609.65 5,245.4K
11:35 2,609.58 2,611.35 2,609.58 2,611.35 14,225.9K
11:36 2,610.97 2,611.73 2,610.68 2,610.68 3,726.8K
11:37 2,610.76 2,612.66 2,609.98 2,612.66 4,919.6K
11:38 2,612.78 2,612.78 2,611.24 2,612.66 13,081.0K
11:39 2,611.31 2,612.42 2,611.31 2,612.42 29,271.1K
11:40 2,612.98 2,613.05 2,612.50 2,612.93 7,466.2K
11:41 2,613.48 2,614.35 2,613.34 2,614.35 10,293.2K
11:42 2,614.45 2,616.89 2,614.45 2,616.89 14,149.0K
11:43 2,616.89 2,617.40 2,616.09 2,616.09 10,638.8K
11:44 2,616.16 2,616.51 2,616.14 2,616.29 8,818.6K
11:45 2,617.39 2,617.39 2,617.14 2,617.32 14,510.8K
11:46 2,616.90 2,617.74 2,616.90 2,617.57 9,856.9K
11:47 2,617.07 2,617.07 2,616.07 2,616.07 9,806.1K
11:48 2,616.88 2,616.88 2,615.58 2,615.99 18,163.8K
11:49 2,614.35 2,614.69 2,614.01 2,614.69 6,203.2K
11:50 2,614.52 2,614.54 2,614.23 2,614.54 5,478.8K
11:51 2,615.14 2,615.55 2,615.14 2,615.55 1,737.1K
11:52 2,614.92 2,615.37 2,614.92 2,615.24 2,302.2K
11:53 2,615.83 2,616.04 2,615.53 2,615.53 2,962.2K
11:54 2,615.10 2,615.77 2,615.10 2,615.77 2,993.1K
11:55 2,615.69 2,617.66 2,615.69 2,617.33 6,334.1K
11:56 2,617.36 2,619.65 2,617.15 2,619.65 9,062.6K
11:57 2,619.65 2,619.65 2,619.22 2,619.22 2,879.2K
11:58 2,619.21 2,620.16 2,619.21 2,620.16 5,841.2K
11:59 2,619.88 2,621.65 2,619.88 2,620.14 8,027.5K
12:00 2,621.67 2,621.67 2,620.69 2,620.74 7,143.8K
12:01 2,621.05 2,621.41 2,620.05 2,621.41 5,972.3K
12:02 2,621.22 2,621.73 2,621.15 2,621.73 2,279.6K
12:03 2,621.80 2,621.82 2,620.63 2,620.63 4,220.4K
12:04 2,620.28 2,620.93 2,619.92 2,619.92 2,221.1K
12:05 2,620.61 2,620.61 2,618.26 2,618.26 12,152.0K
12:06 2,617.40 2,617.47 2,616.04 2,616.04 10,166.5K
12:07 2,615.10 2,616.13 2,615.10 2,616.13 6,699.6K
12:08 2,616.36 2,616.99 2,616.36 2,616.99 2,044.2K
12:09 2,616.39 2,617.17 2,616.39 2,616.62 3,676.6K
12:10 2,616.29 2,617.06 2,616.29 2,617.06 8,722.1K
12:11 2,617.01 2,617.55 2,615.28 2,615.28 7,460.9K
12:12 2,615.24 2,615.74 2,614.49 2,614.49 3,481.9K
12:13 2,614.96 2,614.96 2,614.15 2,614.72 7,919.8K
12:14 2,614.09 2,614.35 2,613.98 2,614.35 2,523.2K
12:15 2,614.16 2,614.16 2,611.55 2,611.55 2,702.3K
12:16 2,611.80 2,612.03 2,610.92 2,612.03 4,713.9K
12:17 2,612.13 2,612.68 2,612.06 2,612.50 1,725.9K
12:18 2,613.43 2,614.28 2,613.43 2,614.22 1,706.7K
12:19 2,614.02 2,614.41 2,614.02 2,614.30 1,897.4K
12:20 2,614.34 2,615.43 2,614.34 2,614.67 5,360.2K
12:21 2,614.56 2,614.95 2,614.05 2,614.05 2,149.2K
12:22 2,614.27 2,614.28 2,614.06 2,614.28 1,995.1K
12:23 2,614.03 2,614.63 2,614.03 2,614.63 2,118.5K
12:24 2,614.01 2,614.77 2,613.94 2,614.77 2,816.1K
12:25 2,614.37 2,614.67 2,614.37 2,614.54 3,652.2K
12:26 2,614.52 2,614.52 2,614.05 2,614.05 1,082.2K
12:27 2,613.64 2,613.64 2,612.71 2,612.71 2,138.8K
12:28 2,611.78 2,612.02 2,611.78 2,611.99 2,080.6K
12:29 2,612.04 2,613.36 2,612.04 2,613.36 4,811.0K
12:30 2,613.42 2,613.42 2,612.43 2,612.56 3,005.6K
12:31 2,612.45 2,612.97 2,612.45 2,612.97 1,884.5K
12:32 2,613.34 2,613.69 2,611.99 2,611.99 2,800.3K
12:33 2,611.84 2,612.10 2,611.30 2,611.30 2,486.0K
12:34 2,611.39 2,611.53 2,611.02 2,611.02 1,542.9K
12:35 2,610.45 2,611.01 2,610.45 2,611.01 2,599.4K
12:36 2,610.35 2,610.35 2,609.39 2,609.39 7,365.4K
12:37 2,609.41 2,610.04 2,609.20 2,610.04 3,236.0K
12:38 2,609.69 2,609.69 2,608.49 2,608.49 5,995.5K
12:39 2,608.53 2,608.77 2,608.28 2,608.77 2,958.3K
12:40 2,607.72 2,607.94 2,607.72 2,607.94 913.4K
12:41 2,607.78 2,607.78 2,607.17 2,607.65 7,832.4K
12:42 2,607.49 2,607.77 2,607.05 2,607.05 1,245.0K
12:43 2,606.56 2,607.06 2,606.56 2,606.72 2,544.9K
12:44 2,607.55 2,607.95 2,607.34 2,607.34 8,512.3K
12:45 2,608.45 2,609.09 2,608.45 2,609.09 4,974.6K
12:46 2,609.42 2,609.42 2,609.15 2,609.15 1,366.9K
12:47 2,610.13 2,611.38 2,610.01 2,611.38 3,392.1K
12:48 2,611.30 2,611.90 2,611.27 2,611.90 2,414.7K
12:49 2,612.13 2,612.35 2,612.13 2,612.35 1,972.8K
12:50 2,612.43 2,613.22 2,612.43 2,613.22 3,660.8K
12:51 2,613.57 2,613.57 2,612.94 2,612.94 2,835.4K
12:52 2,612.49 2,612.54 2,611.82 2,611.82 2,803.4K
12:53 2,611.88 2,611.88 2,610.66 2,610.66 3,201.4K
12:54 2,610.35 2,610.35 2,608.83 2,608.83 2,332.2K
12:55 2,609.00 2,609.61 2,609.00 2,609.61 1,772.1K
12:56 2,609.51 2,610.53 2,609.51 2,610.53 738.7K
12:57 2,610.19 2,610.57 2,610.19 2,610.57 1,351.4K
12:58 2,610.77 2,610.77 2,610.06 2,610.18 2,979.2K
12:59 2,610.55 2,610.55 2,609.23 2,609.23 2,784.1K
13:00 2,608.44 2,608.54 2,607.91 2,608.54 3,470.9K
13:01 2,608.29 2,608.29 2,606.53 2,606.53 11,997.6K
13:02 2,606.99 2,608.26 2,606.99 2,607.71 4,215.2K
13:03 2,607.48 2,607.76 2,607.48 2,607.63 813.5K
13:04 2,607.28 2,607.62 2,606.82 2,607.62 5,040.6K
13:05 2,607.32 2,607.32 2,605.77 2,605.77 4,912.1K
13:06 2,605.79 2,605.79 2,605.03 2,605.03 3,970.7K
13:07 2,605.05 2,606.23 2,605.05 2,605.62 1,543.8K
13:08 2,606.13 2,606.13 2,606.06 2,606.06 5,413.1K
13:09 2,606.42 2,607.88 2,606.42 2,607.88 7,688.1K
13:10 2,607.53 2,607.53 2,607.00 2,607.24 2,232.3K
13:11 2,607.23 2,607.23 2,605.44 2,605.44 1,043.0K
13:12 2,606.08 2,606.42 2,605.13 2,605.39 4,883.7K
13:13 2,606.20 2,606.32 2,605.97 2,606.23 1,635.8K
13:14 2,606.52 2,606.86 2,606.39 2,606.78 14,096.7K
13:15 2,607.14 2,609.97 2,607.14 2,609.17 3,866.5K
13:16 2,610.20 2,610.35 2,609.65 2,609.65 576.8K
13:17 2,609.96 2,609.99 2,609.27 2,609.27 1,705.3K
13:18 2,608.69 2,608.83 2,608.65 2,608.83 587.3K
13:19 2,608.99 2,609.15 2,608.81 2,608.81 1,001.6K
13:20 2,609.10 2,609.10 2,608.80 2,608.98 980.6K
13:21 2,607.83 2,608.23 2,607.56 2,608.23 865.5K
13:22 2,608.04 2,608.41 2,607.37 2,607.67 686.8K
13:23 2,607.99 2,608.39 2,607.99 2,608.39 3,606.8K
13:24 2,608.25 2,608.49 2,607.88 2,607.88 3,694.9K
13:25 2,607.71 2,608.56 2,607.71 2,608.56 3,772.4K
13:26 2,608.92 2,609.99 2,608.92 2,609.81 2,276.8K
13:27 2,608.94 2,609.57 2,608.94 2,609.42 2,256.1K
13:28 2,609.25 2,610.80 2,609.20 2,610.80 1,919.4K
13:29 2,610.53 2,610.85 2,610.20 2,610.78 883.9K
13:30 2,610.77 2,610.77 2,610.24 2,610.26 2,071.6K
13:31 2,610.29 2,610.33 2,609.28 2,609.28 2,005.6K
13:32 2,609.26 2,609.48 2,609.18 2,609.18 2,340.5K
13:33 2,609.30 2,609.88 2,609.30 2,609.88 1,788.8K
13:34 2,609.92 2,610.33 2,609.80 2,610.33 2,140.1K
13:35 2,610.05 2,610.34 2,609.71 2,609.71 4,068.2K
13:36 2,608.97 2,608.97 2,608.55 2,608.55 8,565.3K
13:37 2,608.78 2,608.86 2,608.27 2,608.27 2,083.5K
13:38 2,608.20 2,608.59 2,608.20 2,608.59 491.3K
13:39 2,608.34 2,608.79 2,608.34 2,608.45 1,018.0K
13:40 2,608.11 2,608.37 2,607.99 2,608.24 2,127.5K
13:41 2,608.24 2,608.74 2,608.08 2,608.69 2,135.4K
13:42 2,608.99 2,608.99 2,608.66 2,608.72 470.9K
13:43 2,608.74 2,608.86 2,608.44 2,608.86 1,408.2K
13:44 2,608.17 2,608.57 2,608.17 2,608.39 3,115.5K
13:45 2,609.11 2,609.29 2,609.11 2,609.29 2,735.7K
13:46 2,609.37 2,609.37 2,607.87 2,607.87 3,112.9K
13:47 2,607.49 2,608.23 2,607.49 2,608.09 6,659.7K
13:48 2,608.08 2,608.08 2,607.45 2,607.45 1,297.1K
13:49 2,607.60 2,607.60 2,607.33 2,607.33 2,017.4K
13:50 2,607.27 2,607.70 2,607.09 2,607.47 2,025.7K
13:51 2,606.81 2,607.72 2,606.56 2,606.56 3,483.9K
13:52 2,606.96 2,607.18 2,606.96 2,607.18 537.2K
13:53 2,607.41 2,607.41 2,607.10 2,607.31 3,732.3K
13:54 2,607.74 2,607.74 2,606.20 2,606.20 6,393.3K
13:55 2,605.94 2,605.98 2,605.24 2,605.98 2,279.5K
13:56 2,606.14 2,606.14 2,605.80 2,606.00 480.0K
13:57 2,605.74 2,606.29 2,605.74 2,606.29 617.0K
13:58 2,606.43 2,606.80 2,606.43 2,606.52 3,468.6K
13:59 2,606.56 2,607.00 2,606.49 2,607.00 1,082.1K
14:00 2,606.66 2,606.66 2,606.15 2,606.28 1,827.7K
14:01 2,606.54 2,606.68 2,606.39 2,606.65 1,653.6K
14:02 2,606.95 2,607.18 2,606.49 2,606.80 9,383.6K
14:03 2,606.86 2,607.10 2,606.86 2,606.95 2,218.5K
14:04 2,607.15 2,607.19 2,606.17 2,606.43 2,170.1K
14:05 2,607.20 2,607.31 2,606.32 2,606.32 659.4K
14:06 2,606.63 2,606.63 2,606.36 2,606.36 5,051.3K
14:07 2,606.19 2,606.19 2,604.97 2,604.97 3,267.0K
14:08 2,604.53 2,605.03 2,604.52 2,604.82 4,315.3K
14:09 2,605.16 2,605.25 2,604.81 2,604.81 1,747.7K
14:10 2,604.15 2,604.34 2,604.11 2,604.34 2,391.7K
14:11 2,604.16 2,604.18 2,603.38 2,604.18 3,534.4K
14:12 2,604.26 2,604.72 2,604.26 2,604.57 2,272.4K
14:13 2,604.29 2,604.99 2,603.92 2,604.99 5,038.3K
14:14 2,605.17 2,605.73 2,604.97 2,605.73 1,781.3K
14:15 2,605.40 2,606.07 2,605.40 2,606.07 704.5K
14:16 2,606.15 2,606.15 2,605.59 2,605.93 942.9K
14:17 2,605.64 2,605.64 2,605.33 2,605.33 1,756.8K
14:18 2,605.48 2,605.62 2,604.87 2,605.62 3,595.4K
14:19 2,606.31 2,606.90 2,606.31 2,606.90 921.9K
14:20 2,606.64 2,606.78 2,606.50 2,606.78 1,365.4K
14:21 2,606.90 2,607.24 2,606.90 2,607.07 488.0K
14:22 2,607.11 2,607.11 2,606.09 2,606.09 3,548.1K
14:23 2,606.54 2,607.38 2,606.54 2,606.97 627.5K
14:24 2,607.05 2,607.88 2,607.05 2,607.88 478.0K
14:25 2,607.83 2,607.83 2,607.20 2,607.36 1,379.6K
14:26 2,606.94 2,607.27 2,606.94 2,607.27 784.8K
14:27 2,607.80 2,608.30 2,607.80 2,608.30 1,454.0K
14:28 2,608.09 2,608.15 2,607.77 2,607.77 1,375.4K
14:29 2,607.94 2,608.28 2,607.91 2,607.91 729.1K
14:30 2,607.78 2,608.61 2,607.78 2,608.61 1,483.3K
14:31 2,608.50 2,608.88 2,608.50 2,608.53 1,231.3K
14:32 2,608.19 2,609.14 2,608.19 2,608.99 960.6K
14:33 2,609.08 2,609.08 2,608.02 2,608.20 631.7K
14:34 2,608.24 2,608.78 2,608.02 2,608.78 104.8K
14:35 2,609.80 2,610.24 2,608.93 2,610.24 8,038.4K
14:36 2,610.16 2,610.49 2,610.16 2,610.41 2,606.5K
14:37 2,610.41 2,610.98 2,610.41 2,610.98 3,678.8K
14:38 2,610.93 2,612.51 2,610.93 2,612.51 4,454.4K
14:39 2,612.38 2,612.57 2,612.01 2,612.01 2,390.6K
14:40 2,612.22 2,613.52 2,612.22 2,613.52 3,571.5K
14:41 2,613.80 2,613.80 2,612.36 2,613.22 1,577.8K
14:42 2,613.00 2,613.56 2,613.00 2,613.56 1,344.9K
14:43 2,613.30 2,613.97 2,613.30 2,613.97 469.9K
14:44 2,613.97 2,614.30 2,613.97 2,614.24 1,054.9K
14:45 2,615.41 2,615.41 2,614.20 2,614.52 8,101.3K
14:46 2,613.95 2,613.95 2,612.38 2,612.38 3,730.8K
14:47 2,612.32 2,613.29 2,612.32 2,612.88 2,564.8K
14:48 2,612.74 2,612.74 2,610.78 2,610.78 2,478.0K
14:49 2,610.51 2,610.99 2,610.51 2,610.99 4,676.8K
14:50 2,611.29 2,611.49 2,611.29 2,611.40 1,736.0K
14:51 2,612.12 2,612.12 2,611.31 2,611.61 1,123.4K
14:52 2,611.34 2,611.93 2,611.34 2,611.62 6,123.8K
14:53 2,611.15 2,612.53 2,611.15 2,612.44 1,866.0K
14:54 2,612.08 2,612.08 2,611.55 2,611.55 1,330.6K
14:55 2,610.39 2,610.76 2,610.39 2,610.76 1,995.9K
14:56 2,611.41 2,611.41 2,610.77 2,611.22 1,162.4K
14:57 2,611.33 2,611.83 2,611.33 2,611.83 1,474.9K
14:58 2,611.71 2,612.35 2,611.31 2,611.70 1,726.3K
14:59 2,611.87 2,612.03 2,611.75 2,612.03 560.4K
15:00 2,611.67 2,611.67 2,611.48 2,611.65 1,343.8K
15:01 2,612.44 2,612.98 2,612.44 2,612.98 1,840.6K
15:02 2,613.15 2,613.57 2,612.65 2,613.57 3,577.6K
15:03 2,613.79 2,614.74 2,613.30 2,614.74 3,782.2K
15:04 2,614.88 2,615.37 2,614.88 2,615.37 2,446.2K
15:05 2,615.28 2,615.28 2,614.25 2,614.56 2,072.3K
15:06 2,614.70 2,615.18 2,614.70 2,614.81 5,293.3K
15:07 2,615.52 2,615.54 2,614.28 2,614.85 4,850.7K
15:08 2,614.85 2,614.85 2,614.13 2,614.13 1,934.3K
15:09 2,614.96 2,614.98 2,614.29 2,614.29 971.3K
15:10 2,613.92 2,615.06 2,613.92 2,614.42 1,179.3K
15:11 2,614.37 2,615.51 2,614.37 2,615.21 2,576.7K
15:12 2,615.35 2,615.38 2,615.05 2,615.18 2,975.1K
15:13 2,615.18 2,615.70 2,615.07 2,615.07 889.1K
15:14 2,615.48 2,615.77 2,615.44 2,615.61 1,319.4K
15:15 2,614.91 2,615.41 2,614.91 2,615.13 5,892.2K
15:16 2,615.31 2,616.17 2,615.31 2,616.17 2,200.3K
15:17 2,616.30 2,616.38 2,616.30 2,616.38 1,667.8K
15:18 2,617.02 2,617.11 2,616.77 2,617.11 1,109.9K
15:19 2,616.73 2,616.75 2,616.40 2,616.40 951.8K
15:20 2,616.45 2,619.26 2,616.45 2,619.26 12,924.0K
15:21 2,619.83 2,619.83 2,619.18 2,619.27 5,861.7K
15:22 2,618.65 2,619.06 2,618.65 2,618.73 1,591.1K
15:23 2,618.56 2,618.71 2,617.85 2,617.85 10,830.4K
15:24 2,619.29 2,619.29 2,618.50 2,618.50 12,143.8K
15:25 2,618.29 2,618.36 2,617.86 2,617.86 5,507.7K
15:26 2,617.37 2,617.62 2,616.60 2,616.60 3,754.9K
15:27 2,616.21 2,616.87 2,616.21 2,616.64 3,316.6K
15:28 2,616.89 2,617.37 2,616.89 2,617.37 1,790.5K
15:29 2,617.09 2,617.09 2,616.83 2,616.96 572.4K
15:30 2,616.96 2,616.96 2,616.46 2,616.46 263.3K
15:31 2,616.78 2,616.78 2,613.70 2,614.07 28,696.1K
15:32 2,614.43 2,615.13 2,614.43 2,614.89 2,801.4K
15:33 2,614.48 2,614.89 2,614.33 2,614.89 4,820.9K
15:34 2,614.03 2,614.11 2,613.96 2,613.96 1,646.4K
15:35 2,613.54 2,614.23 2,613.54 2,613.82 1,330.6K
15:36 2,613.97 2,613.97 2,613.63 2,613.71 375.6K
15:37 2,613.38 2,613.73 2,613.38 2,613.59 1,594.3K
15:38 2,613.54 2,614.02 2,613.54 2,614.02 1,075.3K
15:39 2,614.35 2,614.50 2,614.34 2,614.34 579.9K
15:40 2,614.38 2,614.63 2,614.38 2,614.47 1,930.1K
15:41 2,614.29 2,616.05 2,614.25 2,616.05 4,214.8K
15:42 2,615.83 2,615.94 2,615.05 2,615.70 2,565.5K
15:43 2,615.17 2,615.90 2,614.96 2,615.77 2,166.0K
15:44 2,615.77 2,615.77 2,615.36 2,615.36 815.6K
15:45 2,615.32 2,615.35 2,615.17 2,615.35 648.5K
15:46 2,614.91 2,615.29 2,614.57 2,615.29 509.8K
15:47 2,614.57 2,615.57 2,614.23 2,615.57 771.6K
15:48 2,615.44 2,615.44 2,614.63 2,615.04 1,907.9K
15:49 2,614.72 2,614.82 2,614.40 2,614.40 1,398.9K
15:50 2,614.03 2,614.60 2,614.03 2,614.31 1,070.6K
15:51 2,614.31 2,615.63 2,614.31 2,615.63 4,616.4K
15:52 2,615.35 2,615.35 2,614.72 2,615.33 498.0K
15:53 2,614.78 2,615.36 2,614.47 2,615.36 2,221.0K
15:54 2,615.39 2,615.39 2,614.34 2,614.34 3,652.3K
15:55 2,615.14 2,615.36 2,614.41 2,614.65 2,115.7K
15:56 2,614.31 2,614.72 2,612.83 2,612.83 6,477.7K
15:57 2,612.53 2,613.49 2,612.53 2,613.49 1,508.0K
15:58 2,613.55 2,613.78 2,613.52 2,613.73 971.0K
15:59 2,612.65 2,614.40 2,612.65 2,614.40 866.1K
16:00 2,613.48 2,614.80 2,613.48 2,614.80 4,693.1K
16:01 2,614.15 2,614.15 2,613.49 2,613.49 1,966.9K
16:02 2,612.45 2,613.12 2,612.45 2,613.11 3,382.0K
16:03 2,613.27 2,613.61 2,613.25 2,613.61 2,126.2K
16:04 2,614.31 2,614.33 2,613.55 2,613.55 787.8K
16:05 2,613.88 2,613.88 2,612.30 2,612.30 4,887.9K
16:06 2,612.36 2,612.44 2,612.16 2,612.35 1,330.6K
16:07 2,612.47 2,612.71 2,612.23 2,612.23 445.0K
16:08 2,613.69 2,614.19 2,613.69 2,614.19 5,470.5K
16:09 2,614.24 2,614.24 2,613.44 2,613.44 3,621.6K
16:10 2,613.79 2,613.80 2,613.70 2,613.78 1,518.1K
16:11 2,613.78 2,613.78 2,612.68 2,612.68 897.2K
16:12 2,612.27 2,613.07 2,611.94 2,612.76 1,634.5K
16:13 2,613.10 2,613.10 2,612.40 2,613.04 318.6K
16:14 2,613.08 2,613.14 2,613.07 2,613.07 871.4K
16:15 2,613.16 2,613.16 2,612.18 2,612.18 2,548.2K
16:16 2,613.04 2,613.04 2,612.66 2,612.66 1,658.9K
16:17 2,612.86 2,613.07 2,612.86 2,613.07 255.7K
16:18 2,613.08 2,613.26 2,612.88 2,613.17 446.6K
16:19 2,613.65 2,613.65 2,613.44 2,613.47 1,392.9K
16:20 2,613.91 2,614.12 2,612.94 2,612.94 623.6K
16:21 2,613.45 2,613.93 2,613.28 2,613.93 3,598.5K
16:22 2,613.76 2,614.41 2,613.76 2,613.92 1,498.2K
16:23 2,614.50 2,614.51 2,614.20 2,614.51 982.8K
16:24 2,614.32 2,614.86 2,614.32 2,614.83 1,392.9K
16:25 2,614.80 2,614.80 2,614.25 2,614.25 745.6K
16:26 2,614.31 2,614.84 2,614.31 2,614.84 383.0K
16:27 2,614.90 2,614.90 2,614.36 2,614.36 593.5K
16:28 2,614.37 2,614.68 2,614.37 2,614.52 326.4K
16:29 2,614.46 2,615.06 2,614.46 2,615.06 508.9K
16:30 2,614.98 2,617.19 2,614.98 2,617.02 10,705.3K
16:31 2,617.12 2,617.18 2,616.67 2,617.18 3,270.4K
16:32 2,616.86 2,616.86 2,616.25 2,616.25 459.4K
16:33 2,616.57 2,616.80 2,616.57 2,616.80 629.3K
16:34 2,616.55 2,616.86 2,616.47 2,616.86 3,916.0K
16:35 2,616.42 2,616.78 2,616.42 2,616.71 826.4K
16:36 2,616.71 2,616.79 2,615.67 2,615.67 1,005.1K
16:37 2,615.92 2,616.45 2,615.80 2,616.12 521.1K
16:38 2,616.09 2,616.17 2,616.09 2,616.17 165.0K
16:39 2,616.02 2,616.02 2,615.39 2,615.39 2,453.6K
16:40 2,616.00 2,616.00 2,614.94 2,615.76 1,145.2K
16:41 2,615.86 2,616.38 2,615.86 2,616.30 620.0K
16:42 2,616.08 2,616.30 2,615.91 2,616.23 1,369.2K
16:43 2,616.36 2,616.47 2,616.36 2,616.36 310.7K
16:44 2,616.50 2,616.53 2,616.07 2,616.46 204.4K
16:45 2,616.64 2,616.71 2,616.61 2,616.71 1,433.0K
16:46 2,616.74 2,616.76 2,616.65 2,616.65 1,181.4K
16:47 2,616.93 2,617.10 2,616.67 2,617.10 662.5K
16:48 2,616.80 2,617.06 2,616.80 2,617.06 1,498.0K
16:49 2,617.14 2,617.63 2,617.14 2,617.63 2,377.7K
16:50 2,617.95 2,617.95 2,617.62 2,617.68 1,038.3K
16:51 2,617.53 2,617.55 2,617.33 2,617.35 950.1K
16:52 2,617.60 2,617.60 2,617.10 2,617.10 504.1K
16:53 2,617.20 2,617.85 2,617.20 2,617.71 604.5K
16:54 2,617.65 2,617.70 2,616.95 2,617.70 1,350.6K
16:55 2,618.56 2,618.56 2,618.28 2,618.29 649.2K
16:56 2,618.39 2,618.39 2,618.05 2,618.28 1,127.6K
16:57 2,618.00 2,618.77 2,617.96 2,618.77 3,891.2K
16:58 2,619.16 2,620.01 2,619.16 2,619.89 2,324.7K
16:59 2,619.82 2,620.08 2,619.66 2,619.66 3,083.8K
17:00 2,619.95 2,620.59 2,619.88 2,620.59 5,426.9K
17:01 2,620.88 2,620.88 2,620.39 2,620.46 1,419.1K
17:02 2,619.95 2,620.77 2,619.95 2,620.77 2,610.9K
17:03 2,621.16 2,621.16 2,620.45 2,620.45 3,659.4K
17:04 2,620.04 2,620.23 2,619.83 2,620.23 431.5K
17:05 2,620.35 2,621.39 2,620.35 2,621.39 1,802.5K
17:06 2,621.78 2,621.94 2,621.75 2,621.75 6,602.5K
17:07 2,621.13 2,622.02 2,621.03 2,622.02 3,357.5K
17:08 2,622.29 2,622.70 2,622.29 2,622.70 2,618.0K
17:09 2,622.85 2,622.98 2,622.23 2,622.98 6,816.8K
17:10 2,622.79 2,623.20 2,622.72 2,622.72 3,272.9K
17:11 2,622.76 2,623.51 2,622.76 2,623.51 6,615.2K
17:12 2,623.84 2,623.84 2,622.83 2,623.56 4,946.8K
17:13 2,623.46 2,623.55 2,622.85 2,622.85 1,640.0K
17:14 2,623.28 2,624.37 2,623.28 2,624.37 2,947.1K
17:15 2,624.25 2,624.56 2,624.02 2,624.02 1,548.2K
17:16 2,623.72 2,624.97 2,623.72 2,624.81 16,822.1K
17:17 2,624.66 2,624.85 2,624.08 2,624.08 1,398.9K
17:18 2,623.60 2,623.60 2,622.97 2,623.34 1,799.0K
17:19 2,623.01 2,623.01 2,622.42 2,622.42 3,130.8K
17:20 2,622.57 2,622.69 2,622.18 2,622.18 2,540.9K
17:21 2,622.80 2,622.88 2,622.72 2,622.88 635.5K
17:22 2,622.63 2,622.63 2,622.02 2,622.02 1,934.4K
17:23 2,622.06 2,622.74 2,622.06 2,622.74 3,571.7K
17:24 2,622.65 2,622.69 2,622.19 2,622.19 2,328.8K
17:25 2,622.81 2,623.14 2,622.81 2,623.14 629.5K
17:26 2,622.58 2,622.83 2,622.55 2,622.83 2,669.9K
17:27 2,622.62 2,622.62 2,622.31 2,622.45 121.1K
17:28 2,622.36 2,622.48 2,622.36 2,622.46 742.7K
17:29 2,622.70 2,622.70 2,622.45 2,622.69 1,530.4K
17:30 2,622.21 2,622.77 2,622.21 2,622.40 2,823.2K
17:31 2,621.91 2,622.11 2,621.58 2,621.58 2,518.4K
17:32 2,621.58 2,622.10 2,621.54 2,621.54 2,669.4K
17:33 2,621.89 2,621.89 2,621.65 2,621.65 1,431.0K
17:34 2,621.73 2,622.22 2,621.73 2,622.00 1,491.1K
17:35 2,621.95 2,622.24 2,621.84 2,622.04 1,955.7K
17:36 2,621.76 2,622.15 2,621.76 2,622.11 1,112.5K
17:37 2,622.44 2,622.70 2,622.10 2,622.70 2,809.6K
17:38 2,622.93 2,623.22 2,622.93 2,623.22 652.1K
17:39 2,623.19 2,623.43 2,623.13 2,623.43 2,728.3K
17:40 2,623.30 2,623.90 2,623.30 2,623.90 2,165.9K
17:41 2,623.93 2,625.63 2,623.93 2,625.63 39,336.4K
17:42 2,625.57 2,627.12 2,625.57 2,627.12 6,592.4K
17:43 2,627.13 2,627.17 2,626.27 2,626.41 2,705.5K
17:44 2,626.07 2,626.97 2,626.07 2,626.97 2,805.7K
17:45 2,626.84 2,627.96 2,626.84 2,627.89 2,967.7K
17:46 2,628.10 2,628.46 2,627.95 2,628.46 1,164.1K
17:47 2,628.01 2,628.01 2,627.29 2,627.45 2,411.2K
17:48 2,627.60 2,627.89 2,627.18 2,627.89 1,525.7K
17:49 2,627.97 2,628.48 2,627.97 2,628.47 2,773.2K
17:50 2,628.45 2,628.59 2,628.19 2,628.19 3,210.1K
17:51 2,628.88 2,629.05 2,628.55 2,629.02 1,919.4K
17:52 2,629.33 2,629.33 2,628.66 2,628.66 3,740.8K
17:53 2,628.26 2,628.49 2,628.04 2,628.49 1,272.2K
17:54 2,627.71 2,627.73 2,627.45 2,627.45 474.5K
17:55 2,627.11 2,627.11 2,626.34 2,626.34 3,080.5K
17:56 2,626.37 2,626.73 2,626.37 2,626.59 1,701.1K
17:57 2,625.64 2,626.16 2,625.12 2,626.16 345.4K
17:58 2,626.63 2,626.63 2,625.89 2,626.05 963.9K
17:59 2,625.93 2,626.27 2,625.78 2,625.78 687.2K
18:00 2,625.34 2,626.89 2,625.34 2,626.89 4,461.0K
18:01 2,627.15 2,627.15 2,626.58 2,626.58 615.8K
18:02 2,626.46 2,628.05 2,626.46 2,628.05 2,798.0K
18:03 2,627.73 2,628.15 2,627.04 2,627.04 1,421.8K
18:04 2,626.82 2,627.50 2,626.82 2,627.30 1,715.6K
18:05 2,627.19 2,627.69 2,627.19 2,627.69 584.2K
18:06 2,627.69 2,627.70 2,627.61 2,627.61 1,322.0K
18:07 2,627.18 2,628.15 2,627.18 2,628.15 2,749.9K
18:08 2,628.86 2,629.02 2,628.41 2,629.02 1,724.5K
18:09 2,628.64 2,628.64 2,627.45 2,627.87 4,281.5K
18:10 2,627.82 2,628.81 2,627.82 2,628.32 555.5K
18:11 2,628.30 2,628.82 2,628.30 2,628.43 586.9K
18:12 2,628.36 2,628.90 2,628.36 2,628.58 2,979.9K
18:13 2,628.24 2,629.11 2,628.24 2,629.11 2,413.1K
18:14 2,630.08 2,630.08 2,628.65 2,629.27 2,518.8K
18:15 2,628.83 2,629.42 2,628.83 2,629.42 928.1K
18:16 2,628.95 2,628.95 2,628.00 2,628.29 1,193.1K
18:17 2,628.40 2,628.45 2,627.56 2,627.94 1,152.2K
18:18 2,627.58 2,627.76 2,627.44 2,627.44 815.4K
18:19 2,627.57 2,628.42 2,627.57 2,628.06 648.9K
18:20 2,628.11 2,628.29 2,627.62 2,628.29 1,256.1K
18:21 2,627.53 2,627.53 2,627.21 2,627.49 2,405.5K
18:22 2,627.41 2,627.41 2,627.24 2,627.39 1,384.6K
18:23 2,627.80 2,627.96 2,627.39 2,627.39 2,320.7K
18:24 2,627.31 2,628.56 2,627.31 2,628.56 7,850.3K
18:25 2,628.13 2,628.64 2,628.13 2,628.64 3,438.2K
18:26 2,628.01 2,628.01 2,627.96 2,628.01 770.0K
18:27 2,628.46 2,628.46 2,628.07 2,628.07 624.1K
18:28 2,627.58 2,627.58 2,626.57 2,626.68 2,038.6K
18:29 2,626.54 2,627.97 2,626.54 2,627.97 1,844.6K
18:30 2,627.39 2,627.80 2,627.28 2,627.80 533.1K
18:31 2,626.83 2,626.94 2,626.55 2,626.55 2,469.9K
18:32 2,626.46 2,626.46 2,625.39 2,625.71 5,417.9K
18:33 2,625.94 2,625.94 2,624.49 2,624.63 3,884.0K
18:34 2,625.36 2,625.36 2,624.89 2,625.21 1,496.7K
18:35 2,625.52 2,625.71 2,625.52 2,625.65 5,328.8K
18:36 2,625.75 2,625.75 2,624.90 2,624.90 3,420.2K
18:37 2,624.94 2,625.97 2,624.94 2,625.87 856.8K
18:38 2,626.05 2,626.11 2,625.78 2,625.78 1,383.2K
18:39 2,626.35 2,627.30 2,626.35 2,627.05 5,293.8K
18:40 2,627.00 2,627.00 2,627.00 2,627.00 572.5K
18:51 2,627.33 2,627.33 2,627.33 2,627.33 3,656.9K
23:49 2,627.33 2,627.33 2,627.33 2,627.33 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar