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 2,632.10 2,632.10 2,632.10 2,632.10 29,723.3K
10:01 2,632.10 2,632.10 2,630.35 2,630.35 37,358.2K
10:02 2,630.65 2,637.97 2,630.65 2,637.97 21,755.9K
10:03 2,637.14 2,638.35 2,636.01 2,637.33 15,671.9K
10:04 2,637.19 2,641.50 2,637.19 2,641.50 28,532.8K
10:05 2,641.83 2,647.55 2,641.83 2,647.55 33,145.0K
10:06 2,648.81 2,648.81 2,647.21 2,647.21 15,979.8K
10:07 2,645.45 2,646.60 2,645.45 2,646.60 18,909.4K
10:08 2,647.36 2,647.71 2,646.89 2,647.08 14,669.6K
10:09 2,646.41 2,648.46 2,646.41 2,648.46 18,933.7K
10:10 2,649.05 2,649.71 2,648.67 2,648.67 16,939.8K
10:11 2,649.02 2,649.02 2,645.76 2,645.76 9,009.2K
10:12 2,644.15 2,645.96 2,644.15 2,645.96 6,653.5K
10:13 2,644.95 2,645.86 2,644.95 2,645.86 4,873.6K
10:14 2,646.16 2,647.06 2,645.53 2,647.06 6,724.5K
10:15 2,646.39 2,646.87 2,645.36 2,646.87 3,915.2K
10:16 2,647.48 2,649.31 2,647.48 2,649.31 6,203.6K
10:17 2,650.16 2,650.16 2,648.76 2,648.96 5,167.6K
10:18 2,648.56 2,650.24 2,648.45 2,650.24 6,406.3K
10:19 2,651.72 2,653.62 2,651.72 2,653.62 20,959.7K
10:20 2,651.75 2,652.68 2,651.75 2,652.68 4,926.8K
10:21 2,653.07 2,653.42 2,651.11 2,651.11 14,322.5K
10:22 2,652.44 2,653.75 2,652.44 2,653.52 10,067.2K
10:23 2,653.84 2,653.84 2,652.48 2,653.23 27,221.3K
10:24 2,654.47 2,654.47 2,653.21 2,653.23 21,203.6K
10:25 2,653.05 2,658.72 2,653.05 2,658.72 22,382.9K
10:26 2,657.78 2,662.95 2,657.78 2,662.95 28,583.3K
10:27 2,661.80 2,661.80 2,658.82 2,659.54 15,470.3K
10:28 2,661.49 2,661.68 2,659.79 2,659.79 9,384.4K
10:29 2,659.65 2,662.63 2,658.61 2,662.63 31,914.1K
10:30 2,660.51 2,660.54 2,658.71 2,660.54 20,976.1K
10:31 2,661.36 2,661.36 2,659.51 2,659.51 12,871.2K
10:32 2,659.07 2,659.07 2,658.08 2,659.04 7,610.8K
10:33 2,659.57 2,659.57 2,657.81 2,658.44 9,730.5K
10:34 2,657.21 2,657.81 2,657.21 2,657.81 12,231.5K
10:35 2,657.82 2,658.11 2,657.55 2,657.78 19,049.1K
10:36 2,658.46 2,659.30 2,658.34 2,658.59 10,097.2K
10:37 2,658.45 2,659.02 2,658.12 2,658.58 4,404.4K
10:38 2,658.68 2,661.25 2,658.68 2,659.07 5,967.2K
10:39 2,658.09 2,658.65 2,657.82 2,658.65 5,837.2K
10:40 2,656.85 2,656.85 2,654.94 2,654.94 21,359.8K
10:41 2,655.29 2,655.29 2,654.15 2,654.71 5,683.7K
10:42 2,654.04 2,654.04 2,653.37 2,653.43 7,117.6K
10:43 2,652.81 2,652.81 2,651.84 2,651.85 17,114.9K
10:44 2,651.61 2,651.61 2,650.20 2,650.25 24,240.1K
10:45 2,650.29 2,651.12 2,650.29 2,650.97 9,565.2K
10:46 2,651.22 2,651.22 2,648.06 2,648.06 16,318.7K
10:47 2,649.70 2,650.66 2,649.70 2,650.66 15,297.6K
10:48 2,649.81 2,650.07 2,649.44 2,649.57 9,466.2K
10:49 2,648.80 2,650.68 2,648.59 2,648.59 6,807.5K
10:50 2,648.87 2,649.05 2,648.43 2,648.81 4,453.1K
10:51 2,646.79 2,648.81 2,646.79 2,648.68 12,218.0K
10:52 2,648.49 2,649.54 2,648.19 2,649.54 4,120.3K
10:53 2,649.21 2,649.85 2,649.21 2,649.85 4,396.8K
10:54 2,650.59 2,651.16 2,650.04 2,650.04 5,502.0K
10:55 2,650.16 2,650.95 2,650.16 2,650.82 3,253.5K
10:56 2,650.74 2,650.74 2,649.39 2,649.63 5,335.8K
10:57 2,649.17 2,651.93 2,649.17 2,651.93 4,376.4K
10:58 2,651.39 2,651.96 2,651.00 2,651.96 4,203.6K
10:59 2,652.29 2,653.57 2,652.29 2,653.57 9,368.8K
11:00 2,654.88 2,657.49 2,654.88 2,656.95 13,983.2K
11:01 2,656.06 2,656.50 2,655.15 2,655.15 7,914.3K
11:02 2,653.81 2,654.93 2,653.81 2,654.93 7,110.9K
11:03 2,655.55 2,655.55 2,654.59 2,655.18 6,954.4K
11:04 2,656.00 2,656.00 2,653.46 2,653.46 1,871.7K
11:05 2,653.27 2,653.87 2,653.27 2,653.53 3,337.2K
11:06 2,654.00 2,654.07 2,653.72 2,654.07 748.7K
11:07 2,653.56 2,655.20 2,653.56 2,655.20 6,449.9K
11:08 2,655.58 2,655.58 2,655.33 2,655.57 1,944.6K
11:09 2,656.15 2,656.57 2,655.91 2,656.22 2,847.7K
11:10 2,656.06 2,656.06 2,654.93 2,655.62 4,260.1K
11:11 2,655.62 2,656.49 2,655.62 2,656.49 3,181.5K
11:12 2,656.45 2,657.82 2,656.36 2,657.82 6,924.1K
11:13 2,658.02 2,658.42 2,657.87 2,658.42 4,702.2K
11:14 2,658.75 2,659.31 2,658.75 2,659.31 3,270.7K
11:15 2,659.30 2,660.77 2,659.30 2,660.21 8,943.2K
11:16 2,660.00 2,663.21 2,660.00 2,663.21 16,408.1K
11:17 2,662.80 2,662.92 2,662.51 2,662.51 9,168.7K
11:18 2,661.82 2,661.82 2,660.82 2,660.96 3,336.1K
11:19 2,660.10 2,660.10 2,659.07 2,659.62 7,084.5K
11:20 2,659.49 2,661.03 2,659.49 2,660.35 1,055.7K
11:21 2,660.84 2,661.46 2,660.62 2,660.87 2,574.9K
11:22 2,658.64 2,659.36 2,658.18 2,658.18 19,327.3K
11:23 2,658.68 2,659.10 2,657.99 2,659.10 10,530.3K
11:24 2,659.30 2,659.30 2,658.72 2,658.72 3,001.0K
11:25 2,659.37 2,659.37 2,658.69 2,659.18 3,579.7K
11:26 2,658.64 2,659.95 2,658.63 2,659.87 2,483.1K
11:27 2,659.79 2,660.44 2,659.79 2,660.19 3,386.2K
11:28 2,660.53 2,660.74 2,660.51 2,660.51 1,741.6K
11:29 2,660.41 2,661.16 2,660.41 2,660.82 2,755.9K
11:30 2,661.19 2,662.15 2,661.19 2,661.19 2,125.7K
11:31 2,661.19 2,661.19 2,660.31 2,660.72 3,539.8K
11:32 2,660.72 2,660.72 2,660.19 2,660.35 2,504.0K
11:33 2,660.78 2,660.79 2,660.49 2,660.79 3,804.3K
11:34 2,660.40 2,660.63 2,660.37 2,660.40 9,406.3K
11:35 2,660.65 2,660.65 2,660.05 2,660.05 3,111.5K
11:36 2,659.70 2,660.13 2,659.70 2,660.03 2,579.8K
11:37 2,659.64 2,659.64 2,659.17 2,659.17 4,774.4K
11:38 2,659.47 2,660.26 2,659.47 2,660.26 5,528.8K
11:39 2,660.23 2,660.23 2,659.16 2,659.16 1,857.4K
11:40 2,658.99 2,659.13 2,658.99 2,659.12 951.7K
11:41 2,658.37 2,658.37 2,657.80 2,657.80 8,114.5K
11:42 2,657.86 2,658.47 2,657.86 2,658.47 669.4K
11:43 2,658.73 2,658.73 2,658.22 2,658.22 1,513.6K
11:44 2,657.97 2,658.10 2,657.66 2,657.66 3,670.1K
11:45 2,656.96 2,657.61 2,656.95 2,657.61 3,801.3K
11:46 2,657.66 2,657.66 2,657.19 2,657.19 802.8K
11:47 2,657.06 2,657.11 2,657.04 2,657.10 2,190.4K
11:48 2,656.73 2,657.28 2,656.33 2,657.28 2,338.3K
11:49 2,657.46 2,657.65 2,657.46 2,657.65 2,500.1K
11:50 2,657.38 2,657.99 2,657.16 2,657.99 1,808.3K
11:51 2,658.08 2,658.08 2,657.75 2,657.75 2,621.6K
11:52 2,658.01 2,658.01 2,657.58 2,657.58 1,682.6K
11:53 2,657.49 2,657.49 2,656.97 2,656.97 1,630.9K
11:54 2,656.90 2,657.39 2,656.90 2,657.39 729.4K
11:55 2,656.66 2,657.30 2,656.38 2,656.75 1,061.5K
11:56 2,656.65 2,656.78 2,656.50 2,656.50 1,148.7K
11:57 2,656.71 2,657.00 2,656.44 2,656.99 907.4K
11:58 2,656.61 2,657.21 2,656.13 2,657.21 6,620.6K
11:59 2,657.20 2,657.69 2,657.02 2,657.02 1,590.4K
12:00 2,657.08 2,657.73 2,657.08 2,657.73 1,682.0K
12:01 2,658.07 2,658.44 2,658.05 2,658.44 1,580.8K
12:02 2,658.48 2,658.99 2,658.48 2,658.73 1,051.1K
12:03 2,658.75 2,658.75 2,658.32 2,658.32 1,680.6K
12:04 2,658.29 2,659.00 2,658.29 2,658.93 646.7K
12:05 2,659.05 2,659.73 2,659.05 2,659.62 2,116.6K
12:06 2,659.32 2,659.55 2,659.23 2,659.23 3,487.3K
12:07 2,659.24 2,659.45 2,658.95 2,659.45 5,382.7K
12:08 2,659.47 2,659.47 2,659.12 2,659.20 1,623.0K
12:09 2,659.22 2,660.00 2,659.22 2,660.00 2,964.7K
12:10 2,660.11 2,660.15 2,659.67 2,659.67 5,527.0K
12:11 2,659.07 2,659.07 2,658.07 2,658.79 5,533.7K
12:12 2,658.38 2,659.03 2,658.38 2,659.03 10,244.1K
12:13 2,659.05 2,659.15 2,658.40 2,658.40 8,249.3K
12:14 2,658.06 2,662.57 2,658.06 2,662.57 30,793.5K
12:15 2,662.43 2,662.95 2,662.43 2,662.78 4,171.3K
12:16 2,662.83 2,662.91 2,662.48 2,662.91 2,929.8K
12:17 2,665.26 2,666.93 2,665.26 2,666.67 40,408.0K
12:18 2,666.81 2,666.81 2,666.57 2,666.57 6,904.4K
12:19 2,666.87 2,667.01 2,665.82 2,665.82 27,436.0K
12:20 2,666.63 2,667.37 2,665.82 2,667.37 9,852.6K
12:21 2,667.08 2,667.54 2,667.08 2,667.51 3,741.5K
12:22 2,667.21 2,667.88 2,667.19 2,667.19 12,085.5K
12:23 2,666.08 2,668.35 2,666.08 2,668.35 3,390.8K
12:24 2,668.62 2,668.62 2,667.73 2,667.73 3,985.4K
12:25 2,667.90 2,668.60 2,667.90 2,668.60 2,826.8K
12:26 2,668.99 2,669.27 2,668.99 2,669.27 7,364.8K
12:27 2,670.36 2,670.45 2,669.60 2,669.68 5,188.3K
12:28 2,669.90 2,670.31 2,669.61 2,669.61 3,597.0K
12:29 2,669.54 2,670.43 2,669.44 2,670.39 2,448.7K
12:30 2,670.57 2,670.69 2,670.13 2,670.13 2,910.7K
12:31 2,668.78 2,670.37 2,668.78 2,670.37 5,604.6K
12:32 2,669.58 2,669.68 2,669.52 2,669.68 2,053.6K
12:33 2,669.69 2,669.69 2,669.26 2,669.26 2,778.8K
12:34 2,669.05 2,669.13 2,668.64 2,668.93 2,474.0K
12:35 2,668.98 2,669.39 2,668.84 2,669.19 1,720.5K
12:36 2,669.20 2,669.47 2,668.87 2,668.87 2,730.8K
12:37 2,668.66 2,669.90 2,668.39 2,669.90 6,235.7K
12:38 2,670.19 2,670.31 2,669.87 2,670.31 4,133.0K
12:39 2,670.00 2,670.43 2,670.00 2,670.38 3,541.2K
12:40 2,670.10 2,671.24 2,670.10 2,670.42 5,637.6K
12:41 2,670.28 2,671.89 2,670.10 2,671.89 7,032.1K
12:42 2,671.74 2,671.93 2,671.47 2,671.93 5,327.1K
12:43 2,671.62 2,673.12 2,671.62 2,673.12 8,627.0K
12:44 2,672.88 2,672.88 2,672.33 2,672.65 12,449.3K
12:45 2,672.70 2,673.55 2,672.70 2,673.49 4,965.1K
12:46 2,672.86 2,673.11 2,672.65 2,673.11 6,864.4K
12:47 2,673.06 2,673.06 2,672.72 2,672.78 2,011.5K
12:48 2,673.46 2,673.91 2,673.00 2,673.00 6,083.9K
12:49 2,673.49 2,674.15 2,673.49 2,673.63 4,909.4K
12:50 2,673.62 2,674.23 2,673.62 2,674.09 4,019.6K
12:51 2,674.13 2,674.22 2,673.57 2,673.57 12,218.0K
12:52 2,674.12 2,674.31 2,674.09 2,674.09 6,810.4K
12:53 2,674.68 2,674.68 2,673.83 2,673.92 5,852.6K
12:54 2,674.17 2,674.27 2,673.58 2,673.73 14,418.8K
12:55 2,673.90 2,674.27 2,673.90 2,674.27 5,340.5K
12:56 2,674.16 2,674.23 2,673.66 2,673.66 1,086.0K
12:57 2,673.93 2,673.98 2,673.93 2,673.96 1,170.0K
12:58 2,674.03 2,674.03 2,673.73 2,673.73 735.2K
12:59 2,673.55 2,674.18 2,673.55 2,673.74 7,254.9K
13:00 2,673.96 2,674.67 2,673.87 2,674.67 1,884.8K
13:01 2,674.57 2,674.79 2,674.57 2,674.72 2,734.2K
13:02 2,674.79 2,674.79 2,674.32 2,674.32 2,149.7K
13:03 2,674.28 2,674.57 2,674.16 2,674.16 6,807.1K
13:04 2,673.91 2,674.70 2,673.79 2,674.70 3,493.0K
13:05 2,674.78 2,675.09 2,674.59 2,674.59 1,353.9K
13:06 2,674.80 2,675.43 2,674.80 2,675.35 5,231.3K
13:07 2,674.98 2,675.21 2,674.92 2,675.02 1,367.4K
13:08 2,675.28 2,675.40 2,674.91 2,675.13 2,391.6K
13:09 2,674.92 2,675.34 2,674.92 2,675.19 1,352.2K
13:10 2,675.46 2,675.46 2,674.90 2,674.90 1,502.8K
13:11 2,675.01 2,676.12 2,675.01 2,676.12 2,239.3K
13:12 2,676.40 2,676.52 2,676.40 2,676.52 2,909.2K
13:13 2,676.51 2,676.71 2,676.30 2,676.30 1,705.8K
13:14 2,676.36 2,676.36 2,674.70 2,674.70 5,699.0K
13:15 2,676.02 2,676.03 2,674.70 2,676.03 11,111.3K
13:16 2,676.29 2,676.29 2,675.37 2,675.65 11,068.5K
13:17 2,676.07 2,676.56 2,675.98 2,676.25 5,504.3K
13:18 2,675.73 2,676.52 2,675.73 2,676.52 3,856.0K
13:19 2,675.70 2,676.55 2,675.70 2,676.04 2,259.4K
13:20 2,675.53 2,676.55 2,675.53 2,676.06 10,392.1K
13:21 2,676.23 2,676.84 2,676.18 2,676.84 3,007.2K
13:22 2,676.57 2,676.97 2,676.57 2,676.97 3,624.1K
13:23 2,676.91 2,677.24 2,676.91 2,677.06 3,779.1K
13:24 2,677.54 2,678.05 2,677.39 2,678.05 6,795.6K
13:25 2,678.38 2,679.03 2,678.38 2,678.47 6,138.1K
13:26 2,678.60 2,678.60 2,677.87 2,677.90 1,479.8K
13:27 2,677.66 2,677.76 2,677.51 2,677.51 5,585.6K
13:28 2,676.79 2,677.14 2,676.31 2,676.31 3,033.1K
13:29 2,676.76 2,676.76 2,676.39 2,676.42 5,226.1K
13:30 2,676.56 2,676.56 2,676.05 2,676.27 3,421.5K
13:31 2,676.20 2,676.24 2,675.88 2,676.08 5,312.1K
13:32 2,676.32 2,676.60 2,675.48 2,675.48 8,659.4K
13:33 2,676.80 2,677.17 2,676.80 2,676.85 7,352.1K
13:34 2,676.42 2,676.63 2,676.27 2,676.63 4,001.5K
13:35 2,676.25 2,676.73 2,676.25 2,676.73 1,139.0K
13:36 2,676.70 2,677.00 2,676.70 2,676.95 1,836.6K
13:37 2,677.80 2,678.07 2,677.80 2,677.96 4,310.5K
13:38 2,678.01 2,678.01 2,677.65 2,677.65 8,636.2K
13:39 2,677.82 2,677.92 2,677.72 2,677.72 5,842.0K
13:40 2,677.67 2,678.50 2,677.67 2,678.50 9,731.7K
13:41 2,678.35 2,678.36 2,677.82 2,677.82 2,530.3K
13:42 2,678.50 2,678.50 2,677.22 2,678.05 5,163.6K
13:43 2,677.59 2,677.89 2,677.59 2,677.61 1,851.3K
13:44 2,677.96 2,679.12 2,677.96 2,679.12 7,131.4K
13:45 2,678.89 2,678.89 2,678.44 2,678.49 1,471.2K
13:46 2,677.88 2,678.45 2,677.88 2,678.42 1,493.4K
13:47 2,679.46 2,679.75 2,679.46 2,679.66 10,416.8K
13:48 2,679.52 2,679.90 2,679.52 2,679.81 7,187.9K
13:49 2,680.75 2,680.88 2,680.41 2,680.65 2,966.5K
13:50 2,680.40 2,680.40 2,679.55 2,679.55 8,246.1K
13:51 2,680.24 2,680.89 2,679.97 2,680.89 11,887.5K
13:52 2,681.14 2,681.87 2,681.14 2,681.24 2,958.5K
13:53 2,681.24 2,681.75 2,680.93 2,680.93 2,430.4K
13:54 2,681.04 2,681.55 2,680.95 2,681.50 5,113.7K
13:55 2,681.09 2,682.82 2,681.09 2,682.82 12,642.5K
13:56 2,682.99 2,683.99 2,682.99 2,683.99 10,095.4K
13:57 2,683.85 2,683.92 2,683.78 2,683.92 6,081.4K
13:58 2,684.03 2,684.03 2,683.00 2,683.10 4,612.5K
13:59 2,683.57 2,683.64 2,682.69 2,682.69 1,691.0K
14:00 2,682.61 2,682.61 2,682.43 2,682.43 4,421.9K
14:01 2,681.86 2,682.22 2,681.53 2,681.53 1,635.4K
14:02 2,681.21 2,681.21 2,680.62 2,680.74 1,387.6K
14:03 2,680.69 2,681.50 2,680.56 2,680.56 3,087.9K
14:04 2,680.58 2,681.04 2,680.58 2,680.77 1,369.3K
14:05 2,681.82 2,682.00 2,681.17 2,681.34 8,260.6K
14:06 2,681.01 2,681.20 2,680.47 2,680.60 1,749.3K
14:07 2,681.06 2,681.50 2,681.06 2,681.30 1,700.5K
14:08 2,681.20 2,681.20 2,680.90 2,680.90 4,452.3K
14:09 2,681.30 2,681.60 2,681.30 2,681.43 2,843.7K
14:10 2,681.76 2,682.27 2,681.76 2,682.26 4,712.4K
14:11 2,682.78 2,682.78 2,682.39 2,682.39 3,906.8K
14:12 2,682.32 2,682.58 2,681.97 2,682.58 2,243.0K
14:13 2,682.31 2,683.36 2,682.31 2,683.36 5,336.0K
14:14 2,683.80 2,684.19 2,683.60 2,684.19 10,655.1K
14:15 2,684.27 2,684.27 2,683.80 2,683.99 1,740.7K
14:16 2,684.35 2,684.35 2,683.59 2,683.59 2,211.9K
14:17 2,683.34 2,683.99 2,683.34 2,683.61 4,163.0K
14:18 2,683.27 2,683.27 2,681.69 2,681.69 8,978.1K
14:19 2,682.30 2,682.33 2,681.96 2,682.29 3,108.9K
14:20 2,682.15 2,682.26 2,681.94 2,682.26 3,668.3K
14:21 2,681.75 2,682.46 2,681.75 2,682.46 2,302.3K
14:22 2,682.76 2,682.81 2,682.52 2,682.81 316.9K
14:23 2,682.36 2,682.36 2,681.74 2,681.76 1,138.4K
14:24 2,681.68 2,682.28 2,681.68 2,681.97 2,000.8K
14:25 2,682.15 2,682.15 2,681.88 2,681.93 766.4K
14:26 2,681.83 2,682.27 2,681.68 2,681.87 4,936.1K
14:27 2,681.74 2,682.03 2,681.49 2,681.49 2,280.8K
14:28 2,682.13 2,682.28 2,681.99 2,682.28 5,163.0K
14:29 2,681.71 2,682.16 2,681.71 2,682.16 1,542.4K
14:30 2,682.32 2,683.24 2,682.32 2,682.92 3,228.1K
14:31 2,682.98 2,683.28 2,682.98 2,683.13 937.7K
14:32 2,682.91 2,682.91 2,682.65 2,682.65 3,376.6K
14:33 2,682.30 2,682.74 2,682.12 2,682.12 4,907.9K
14:34 2,682.41 2,682.41 2,681.96 2,681.96 2,925.5K
14:35 2,682.31 2,683.18 2,682.31 2,683.18 3,136.0K
14:36 2,682.07 2,682.74 2,682.07 2,682.14 4,657.7K
14:37 2,682.07 2,682.11 2,681.95 2,682.11 3,674.1K
14:38 2,682.24 2,682.24 2,681.13 2,681.13 4,322.5K
14:39 2,681.97 2,681.98 2,681.75 2,681.85 1,380.7K
14:40 2,682.06 2,682.19 2,681.50 2,681.50 5,697.1K
14:41 2,681.50 2,682.00 2,681.37 2,682.00 1,545.2K
14:42 2,681.96 2,682.13 2,681.60 2,681.60 2,827.9K
14:43 2,681.81 2,681.81 2,680.87 2,680.87 4,344.2K
14:44 2,681.63 2,681.76 2,681.22 2,681.76 4,447.5K
14:45 2,681.36 2,681.61 2,681.36 2,681.61 1,901.3K
14:46 2,681.65 2,681.88 2,681.62 2,681.62 1,204.6K
14:47 2,681.56 2,681.77 2,681.56 2,681.77 1,272.3K
14:48 2,681.88 2,681.97 2,681.05 2,681.97 1,594.9K
14:49 2,681.96 2,682.27 2,681.96 2,682.27 2,675.5K
14:50 2,682.27 2,682.27 2,681.78 2,681.93 4,378.0K
14:51 2,683.26 2,683.26 2,682.81 2,683.05 5,217.7K
14:52 2,682.84 2,683.75 2,682.84 2,683.75 2,169.6K
14:53 2,683.86 2,684.34 2,683.79 2,683.94 5,663.8K
14:54 2,684.06 2,684.69 2,683.99 2,683.99 9,213.8K
14:55 2,685.66 2,685.66 2,684.64 2,685.10 5,733.2K
14:56 2,685.07 2,686.10 2,685.07 2,686.08 4,920.5K
14:57 2,686.25 2,686.25 2,685.32 2,685.32 9,097.4K
14:58 2,685.97 2,685.97 2,685.30 2,685.72 14,505.4K
14:59 2,686.36 2,686.78 2,686.36 2,686.62 6,238.3K
15:00 2,686.36 2,688.50 2,686.36 2,688.50 19,809.9K
15:01 2,688.58 2,692.79 2,688.58 2,692.79 30,996.8K
15:02 2,692.10 2,693.25 2,692.10 2,693.21 11,638.8K
15:03 2,694.29 2,694.29 2,692.57 2,693.54 27,660.2K
15:04 2,693.66 2,695.85 2,692.66 2,695.85 21,975.1K
15:05 2,696.21 2,696.21 2,694.34 2,694.54 10,675.7K
15:06 2,694.19 2,694.19 2,693.24 2,693.36 11,557.4K
15:07 2,692.91 2,694.09 2,692.91 2,694.09 12,956.8K
15:08 2,693.98 2,695.25 2,693.98 2,695.25 8,108.6K
15:09 2,694.70 2,694.74 2,693.16 2,693.16 28,965.8K
15:10 2,691.86 2,692.10 2,691.68 2,691.68 11,268.8K
15:11 2,691.87 2,691.94 2,689.93 2,689.93 10,543.0K
15:12 2,689.93 2,689.93 2,689.01 2,689.01 9,847.9K
15:13 2,689.11 2,689.11 2,688.84 2,688.84 4,601.9K
15:14 2,689.01 2,689.78 2,689.01 2,689.78 8,931.3K
15:15 2,689.68 2,689.68 2,688.56 2,689.17 5,938.6K
15:16 2,689.76 2,690.69 2,689.63 2,689.63 6,180.6K
15:17 2,690.06 2,690.06 2,689.64 2,689.64 4,837.5K
15:18 2,689.70 2,689.70 2,688.65 2,688.72 14,409.8K
15:19 2,689.44 2,689.51 2,688.86 2,689.51 8,077.9K
15:20 2,689.98 2,690.07 2,689.75 2,690.07 4,144.4K
15:21 2,689.81 2,689.91 2,689.49 2,689.91 10,466.4K
15:22 2,689.43 2,690.33 2,688.69 2,688.69 31,091.3K
15:23 2,689.84 2,689.84 2,688.28 2,688.28 26,306.0K
15:24 2,688.11 2,688.11 2,686.91 2,686.91 7,446.3K
15:25 2,687.77 2,688.94 2,687.77 2,688.02 8,336.5K
15:26 2,688.90 2,689.58 2,688.83 2,688.83 4,860.3K
15:27 2,689.77 2,690.50 2,689.77 2,690.04 6,475.2K
15:28 2,689.85 2,691.03 2,689.85 2,691.03 13,984.8K
15:29 2,690.95 2,691.35 2,690.95 2,690.96 15,791.2K
15:30 2,691.01 2,691.55 2,690.87 2,691.55 8,811.2K
15:31 2,690.21 2,692.42 2,690.21 2,692.42 4,211.9K
15:32 2,692.52 2,694.75 2,692.52 2,694.75 3,801.4K
15:33 2,694.50 2,694.86 2,693.42 2,693.42 6,783.7K
15:34 2,692.75 2,693.35 2,692.64 2,693.00 3,922.1K
15:35 2,693.76 2,693.81 2,693.63 2,693.79 5,197.2K
15:36 2,693.14 2,693.45 2,693.14 2,693.42 8,989.4K
15:37 2,694.48 2,694.48 2,690.94 2,690.94 11,409.3K
15:38 2,691.89 2,691.89 2,691.14 2,691.19 6,969.0K
15:39 2,690.20 2,691.40 2,690.20 2,690.79 3,975.8K
15:40 2,691.33 2,691.75 2,691.25 2,691.34 3,539.2K
15:41 2,692.57 2,693.01 2,692.00 2,692.61 4,304.3K
15:42 2,692.18 2,692.18 2,690.95 2,691.19 4,531.9K
15:43 2,691.37 2,691.80 2,691.30 2,691.80 2,190.0K
15:44 2,691.56 2,692.01 2,691.05 2,691.05 4,117.1K
15:45 2,691.56 2,691.56 2,690.85 2,690.85 5,794.4K
15:46 2,690.95 2,690.95 2,689.40 2,689.88 7,599.7K
15:47 2,690.17 2,690.90 2,689.46 2,690.90 4,816.5K
15:48 2,690.10 2,690.90 2,690.10 2,690.58 2,893.6K
15:49 2,691.32 2,691.32 2,690.32 2,690.74 5,363.8K
15:50 2,690.74 2,691.29 2,690.74 2,691.10 1,897.2K
15:51 2,691.60 2,693.05 2,691.60 2,692.37 8,335.5K
15:52 2,692.24 2,693.36 2,692.24 2,693.36 4,898.6K
15:53 2,693.13 2,693.47 2,693.02 2,693.27 6,293.2K
15:54 2,693.29 2,693.42 2,691.90 2,691.90 8,234.0K
15:55 2,692.66 2,693.05 2,692.54 2,692.54 5,879.2K
15:56 2,692.91 2,693.29 2,692.65 2,693.29 3,235.6K
15:57 2,692.75 2,693.43 2,692.61 2,692.61 1,061.9K
15:58 2,693.08 2,694.07 2,693.08 2,693.49 4,077.0K
15:59 2,693.66 2,693.72 2,693.55 2,693.55 2,156.0K
16:00 2,693.80 2,694.22 2,693.80 2,694.12 4,403.6K
16:01 2,694.24 2,694.77 2,694.24 2,694.77 6,741.7K
16:02 2,694.96 2,695.20 2,694.67 2,694.67 3,561.4K
16:03 2,694.83 2,694.83 2,694.34 2,694.75 6,587.8K
16:04 2,695.13 2,695.58 2,695.13 2,695.58 2,459.6K
16:05 2,695.63 2,696.50 2,695.63 2,696.50 2,959.0K
16:06 2,696.42 2,696.80 2,696.22 2,696.42 6,077.6K
16:07 2,695.75 2,696.47 2,695.75 2,695.89 4,112.9K
16:08 2,695.62 2,696.07 2,695.62 2,695.97 10,316.4K
16:09 2,696.02 2,696.02 2,694.78 2,694.78 3,176.9K
16:10 2,693.63 2,696.02 2,693.63 2,696.02 3,583.1K
16:11 2,695.19 2,695.72 2,694.96 2,695.72 8,428.3K
16:12 2,695.87 2,695.87 2,695.27 2,695.43 1,906.6K
16:13 2,695.76 2,696.04 2,695.57 2,695.94 6,746.5K
16:14 2,695.37 2,695.37 2,694.50 2,695.16 1,134.2K
16:15 2,695.34 2,695.91 2,695.06 2,695.91 15,196.2K
16:16 2,695.28 2,697.23 2,695.28 2,697.23 6,873.2K
16:17 2,697.52 2,697.52 2,696.67 2,696.86 7,437.9K
16:18 2,697.01 2,697.01 2,695.71 2,695.71 14,486.4K
16:19 2,696.23 2,697.59 2,696.23 2,697.50 5,074.6K
16:20 2,697.20 2,697.92 2,697.07 2,697.07 6,497.6K
16:21 2,696.09 2,696.58 2,695.72 2,696.58 8,530.8K
16:22 2,696.41 2,697.25 2,696.41 2,696.85 4,784.8K
16:23 2,696.57 2,696.57 2,696.05 2,696.51 4,821.0K
16:24 2,695.12 2,695.45 2,694.35 2,694.35 9,577.2K
16:25 2,694.72 2,695.12 2,694.72 2,695.12 1,872.4K
16:26 2,695.06 2,695.34 2,694.86 2,694.86 3,991.5K
16:27 2,694.12 2,694.57 2,694.12 2,694.57 1,740.9K
16:28 2,692.98 2,693.09 2,692.85 2,693.07 24,326.8K
16:29 2,693.27 2,693.65 2,693.27 2,693.63 1,861.2K
16:30 2,693.46 2,693.46 2,692.87 2,692.87 8,540.8K
16:31 2,693.11 2,693.24 2,692.95 2,693.24 9,160.4K
16:32 2,693.22 2,693.85 2,693.22 2,693.82 6,005.5K
16:33 2,694.17 2,694.65 2,694.07 2,694.65 6,953.4K
16:34 2,694.45 2,695.22 2,694.45 2,695.22 5,046.1K
16:35 2,694.81 2,694.81 2,694.49 2,694.49 4,225.2K
16:36 2,694.36 2,694.47 2,694.23 2,694.38 5,059.6K
16:37 2,694.14 2,694.88 2,694.10 2,694.88 4,315.4K
16:38 2,695.10 2,695.11 2,694.78 2,694.78 5,964.9K
16:39 2,695.44 2,695.63 2,694.83 2,695.63 11,722.9K
16:40 2,695.54 2,695.58 2,694.71 2,695.58 4,340.4K
16:41 2,695.37 2,695.94 2,695.06 2,695.94 2,552.8K
16:42 2,695.56 2,695.56 2,694.74 2,694.74 2,399.9K
16:43 2,695.77 2,695.98 2,695.15 2,695.98 8,294.4K
16:44 2,695.89 2,696.15 2,695.82 2,696.10 3,395.8K
16:45 2,695.67 2,696.63 2,695.67 2,696.24 2,996.6K
16:46 2,695.97 2,696.82 2,695.97 2,696.64 2,929.5K
16:47 2,697.22 2,697.57 2,697.02 2,697.34 3,981.8K
16:48 2,697.52 2,697.60 2,697.33 2,697.41 2,408.7K
16:49 2,697.62 2,698.53 2,697.62 2,698.53 7,820.8K
16:50 2,698.74 2,698.93 2,698.42 2,698.42 2,592.9K
16:51 2,698.19 2,699.52 2,698.19 2,699.08 14,387.3K
16:52 2,699.13 2,699.37 2,699.07 2,699.07 7,155.3K
16:53 2,699.40 2,699.82 2,699.27 2,699.82 6,783.0K
16:54 2,699.70 2,699.90 2,699.70 2,699.90 945.2K
16:55 2,699.58 2,700.12 2,699.58 2,699.84 5,226.2K
16:56 2,699.47 2,699.70 2,698.82 2,698.82 4,343.0K
16:57 2,698.96 2,698.96 2,698.71 2,698.84 3,902.2K
16:58 2,698.99 2,699.47 2,697.92 2,697.92 8,106.3K
16:59 2,698.52 2,698.52 2,697.50 2,697.50 3,900.1K
17:00 2,698.01 2,698.80 2,698.01 2,698.80 8,381.1K
17:01 2,698.12 2,698.52 2,698.12 2,698.51 5,809.5K
17:02 2,697.78 2,697.82 2,697.52 2,697.68 2,712.3K
17:03 2,697.58 2,697.58 2,697.00 2,697.00 2,462.3K
17:04 2,697.25 2,697.42 2,697.25 2,697.37 4,552.0K
17:05 2,697.71 2,697.71 2,696.85 2,696.85 14,348.4K
17:06 2,697.14 2,697.31 2,696.87 2,697.17 3,664.2K
17:07 2,697.07 2,697.07 2,696.66 2,696.66 5,273.2K
17:08 2,697.45 2,697.45 2,696.29 2,696.29 12,296.4K
17:09 2,696.36 2,696.47 2,695.59 2,695.59 10,086.3K
17:10 2,693.27 2,693.79 2,693.03 2,693.03 45,708.6K
17:11 2,693.36 2,693.36 2,691.99 2,692.57 8,490.3K
17:12 2,692.09 2,693.26 2,692.09 2,692.95 10,838.5K
17:13 2,692.84 2,693.27 2,692.84 2,693.27 3,046.0K
17:14 2,692.07 2,692.94 2,692.07 2,692.59 5,473.5K
17:15 2,692.73 2,692.73 2,692.54 2,692.63 6,959.1K
17:16 2,692.30 2,692.71 2,692.11 2,692.71 2,544.3K
17:17 2,692.55 2,693.43 2,692.55 2,693.11 1,137.2K
17:18 2,693.00 2,693.00 2,691.96 2,692.62 1,914.6K
17:19 2,693.19 2,693.19 2,692.02 2,692.02 2,626.2K
17:20 2,692.38 2,692.38 2,691.75 2,691.75 5,375.4K
17:21 2,691.58 2,691.66 2,691.47 2,691.48 7,262.0K
17:22 2,691.76 2,692.06 2,691.57 2,691.58 21,973.9K
17:23 2,691.37 2,691.93 2,691.37 2,691.48 3,702.1K
17:24 2,691.29 2,691.51 2,690.95 2,690.95 2,957.1K
17:25 2,690.80 2,690.91 2,690.63 2,690.63 3,805.4K
17:26 2,690.64 2,690.64 2,690.44 2,690.44 6,708.1K
17:27 2,691.01 2,691.18 2,690.87 2,690.87 3,063.6K
17:28 2,690.62 2,691.11 2,690.62 2,691.11 3,675.1K
17:29 2,690.05 2,691.27 2,690.05 2,691.25 5,672.5K
17:30 2,690.28 2,691.94 2,690.28 2,691.41 14,701.2K
17:31 2,691.25 2,691.25 2,689.97 2,690.22 9,840.5K
17:32 2,690.00 2,690.50 2,690.00 2,690.50 3,845.2K
17:33 2,690.43 2,691.06 2,690.43 2,691.06 4,840.8K
17:34 2,690.78 2,690.79 2,690.53 2,690.53 1,253.0K
17:35 2,690.50 2,690.79 2,690.49 2,690.49 2,684.1K
17:36 2,691.08 2,691.10 2,690.81 2,690.81 2,537.5K
17:37 2,690.97 2,691.02 2,690.80 2,691.02 4,766.8K
17:38 2,690.17 2,691.04 2,690.17 2,691.04 1,783.6K
17:39 2,690.99 2,691.39 2,690.99 2,691.32 3,490.1K
17:40 2,691.77 2,691.77 2,690.39 2,690.39 6,726.7K
17:41 2,689.84 2,691.26 2,689.84 2,691.26 5,158.3K
17:42 2,691.05 2,691.05 2,690.24 2,690.24 2,163.9K
17:43 2,690.71 2,690.72 2,690.33 2,690.51 4,242.6K
17:44 2,690.92 2,691.34 2,690.92 2,691.34 4,342.5K
17:45 2,691.64 2,692.46 2,691.38 2,692.46 5,273.9K
17:46 2,692.41 2,692.41 2,691.69 2,691.91 6,230.2K
17:47 2,691.63 2,691.74 2,691.37 2,691.41 4,157.4K
17:48 2,691.00 2,692.05 2,691.00 2,692.05 10,056.5K
17:49 2,691.79 2,692.11 2,691.79 2,692.11 5,879.1K
17:50 2,691.74 2,693.62 2,691.74 2,693.16 6,836.9K
17:51 2,693.11 2,693.11 2,692.55 2,692.65 5,399.4K
17:52 2,692.57 2,692.57 2,691.92 2,692.10 3,630.6K
17:53 2,692.72 2,692.72 2,691.85 2,691.85 6,308.9K
17:54 2,692.53 2,692.53 2,691.95 2,692.24 5,702.3K
17:55 2,692.24 2,692.24 2,691.76 2,691.98 7,790.9K
17:56 2,692.14 2,692.42 2,692.14 2,692.23 6,614.3K
17:57 2,691.72 2,692.06 2,691.72 2,692.06 16,736.9K
17:58 2,692.36 2,692.36 2,691.66 2,691.74 5,003.3K
17:59 2,691.68 2,691.90 2,691.29 2,691.29 4,680.9K
18:00 2,691.41 2,692.06 2,691.41 2,691.66 3,610.0K
18:01 2,692.30 2,692.30 2,691.37 2,691.60 2,352.5K
18:02 2,692.08 2,692.26 2,691.75 2,692.26 7,345.4K
18:03 2,691.82 2,691.82 2,691.05 2,691.07 8,270.6K
18:04 2,690.79 2,691.03 2,690.79 2,690.95 3,256.7K
18:05 2,690.87 2,691.07 2,690.07 2,690.07 3,796.2K
18:06 2,690.01 2,690.01 2,689.41 2,689.41 7,738.6K
18:07 2,689.56 2,690.43 2,689.39 2,689.39 4,567.4K
18:08 2,689.55 2,689.55 2,687.99 2,687.99 5,837.1K
18:09 2,688.39 2,688.39 2,687.15 2,687.15 6,696.6K
18:10 2,686.75 2,687.59 2,685.94 2,686.90 14,403.1K
18:11 2,687.18 2,687.18 2,686.51 2,686.51 5,025.9K
18:12 2,686.03 2,686.43 2,686.03 2,686.43 3,370.1K
18:13 2,686.66 2,687.60 2,686.66 2,686.78 2,205.8K
18:14 2,686.79 2,686.92 2,686.43 2,686.43 2,445.9K
18:15 2,686.56 2,686.57 2,686.05 2,686.05 5,032.6K
18:16 2,686.05 2,686.13 2,685.68 2,686.02 15,363.3K
18:17 2,685.35 2,686.43 2,685.35 2,685.66 8,964.8K
18:18 2,685.39 2,686.39 2,685.39 2,686.12 4,116.0K
18:19 2,686.03 2,686.37 2,685.68 2,686.37 3,516.6K
18:20 2,685.07 2,685.74 2,684.75 2,684.75 1,887.7K
18:21 2,685.61 2,685.61 2,685.04 2,685.04 1,499.3K
18:22 2,685.01 2,685.55 2,685.01 2,685.55 2,568.9K
18:23 2,684.93 2,685.44 2,684.93 2,685.44 2,314.8K
18:24 2,686.44 2,686.44 2,686.01 2,686.01 1,843.9K
18:25 2,686.04 2,686.17 2,685.52 2,685.52 1,795.2K
18:26 2,685.33 2,686.06 2,684.91 2,685.87 8,052.5K
18:27 2,686.07 2,686.07 2,685.18 2,685.18 5,115.7K
18:28 2,686.14 2,686.14 2,684.23 2,684.95 6,192.0K
18:29 2,684.99 2,684.99 2,684.69 2,684.69 5,022.3K
18:30 2,684.85 2,684.85 2,683.36 2,683.49 4,347.8K
18:31 2,682.84 2,683.66 2,682.72 2,683.39 8,884.3K
18:32 2,683.44 2,684.72 2,683.44 2,684.04 4,277.9K
18:33 2,685.10 2,685.10 2,683.93 2,683.93 4,788.9K
18:34 2,683.92 2,684.37 2,683.92 2,684.30 3,481.1K
18:35 2,684.29 2,684.29 2,683.48 2,683.59 5,062.9K
18:36 2,684.40 2,685.04 2,684.20 2,684.20 10,081.8K
18:37 2,684.24 2,684.83 2,684.24 2,684.81 3,383.3K
18:38 2,684.98 2,687.54 2,684.98 2,686.92 12,297.6K
18:39 2,687.45 2,688.94 2,687.45 2,688.94 8,701.3K
18:40 2,688.98 2,688.98 2,688.98 2,688.98 1,772.4K
18:51 2,688.81 2,688.81 2,688.81 2,688.81 28,448.0K
23:49 2,688.81 2,688.81 2,688.81 2,688.81 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar