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 2,697.33 2,697.33 2,697.33 2,697.33 23,666.3K
10:01 2,697.33 2,697.33 2,692.97 2,694.67 38,213.6K
10:02 2,696.19 2,696.19 2,694.61 2,695.29 24,942.0K
10:03 2,695.96 2,699.95 2,695.96 2,699.95 26,099.7K
10:04 2,700.99 2,700.99 2,699.94 2,700.66 17,096.8K
10:05 2,699.45 2,700.62 2,698.79 2,698.79 25,521.3K
10:06 2,699.82 2,700.71 2,698.79 2,700.71 25,293.6K
10:07 2,701.66 2,702.91 2,701.66 2,702.91 13,187.1K
10:08 2,703.09 2,703.47 2,702.34 2,703.47 12,157.0K
10:09 2,703.85 2,704.77 2,703.41 2,703.41 15,588.0K
10:10 2,703.68 2,704.83 2,703.68 2,704.83 27,102.9K
10:11 2,704.57 2,705.59 2,704.57 2,705.59 8,874.2K
10:12 2,705.41 2,705.99 2,705.10 2,705.99 12,024.0K
10:13 2,705.09 2,705.09 2,704.02 2,704.02 16,812.2K
10:14 2,703.84 2,703.84 2,702.38 2,702.57 19,858.3K
10:15 2,702.17 2,702.17 2,699.25 2,699.25 16,102.4K
10:16 2,698.24 2,698.27 2,697.02 2,697.02 17,467.4K
10:17 2,695.85 2,697.12 2,695.33 2,697.12 24,087.5K
10:18 2,697.12 2,697.12 2,693.62 2,693.62 33,455.3K
10:19 2,693.92 2,693.92 2,688.60 2,688.60 36,505.8K
10:20 2,689.66 2,690.25 2,689.01 2,689.54 14,766.2K
10:21 2,690.50 2,690.91 2,690.36 2,690.36 16,573.9K
10:22 2,690.83 2,692.05 2,690.83 2,692.05 20,472.8K
10:23 2,692.33 2,692.33 2,690.51 2,690.51 9,467.3K
10:24 2,691.20 2,691.20 2,689.11 2,689.11 14,395.8K
10:25 2,687.95 2,687.95 2,685.68 2,686.38 26,348.2K
10:26 2,686.69 2,686.77 2,685.10 2,685.10 5,876.2K
10:27 2,685.61 2,685.61 2,682.73 2,682.73 14,510.4K
10:28 2,682.84 2,683.40 2,682.80 2,682.80 11,361.9K
10:29 2,680.05 2,680.28 2,678.48 2,679.23 56,546.2K
10:30 2,674.06 2,676.11 2,674.06 2,676.11 45,215.9K
10:31 2,676.34 2,676.34 2,674.07 2,674.48 31,086.6K
10:32 2,674.16 2,674.35 2,674.02 2,674.02 20,775.5K
10:33 2,674.92 2,674.92 2,672.78 2,672.79 16,003.7K
10:34 2,672.05 2,672.05 2,670.95 2,671.98 11,676.4K
10:35 2,670.49 2,672.40 2,670.49 2,672.40 16,905.8K
10:36 2,673.11 2,673.18 2,672.66 2,673.05 17,465.9K
10:37 2,672.92 2,673.87 2,672.73 2,672.90 14,839.4K
10:38 2,672.17 2,673.39 2,672.17 2,673.39 10,685.3K
10:39 2,672.11 2,672.11 2,671.48 2,671.65 15,204.4K
10:40 2,669.56 2,669.56 2,665.44 2,665.44 26,748.1K
10:41 2,664.39 2,664.39 2,660.95 2,661.13 51,121.2K
10:42 2,661.38 2,661.38 2,661.05 2,661.05 25,249.1K
10:43 2,662.38 2,663.62 2,662.38 2,662.58 20,437.2K
10:44 2,662.51 2,662.94 2,662.51 2,662.94 5,448.9K
10:45 2,662.80 2,664.12 2,662.80 2,664.12 11,150.9K
10:46 2,666.15 2,666.15 2,665.26 2,665.26 8,041.3K
10:47 2,666.94 2,668.18 2,666.86 2,666.86 27,165.5K
10:48 2,668.42 2,668.42 2,667.03 2,667.88 28,871.0K
10:49 2,668.74 2,668.74 2,667.63 2,667.87 19,345.9K
10:50 2,667.67 2,668.88 2,667.67 2,668.64 19,852.1K
10:51 2,668.01 2,668.01 2,665.98 2,666.62 9,148.7K
10:52 2,665.65 2,666.57 2,665.65 2,666.09 7,803.3K
10:53 2,665.04 2,665.04 2,664.32 2,664.32 16,352.4K
10:54 2,664.50 2,664.50 2,658.45 2,658.62 107,849.4K
10:55 2,657.68 2,657.68 2,655.45 2,655.45 25,104.0K
10:56 2,655.28 2,655.41 2,654.51 2,654.51 31,108.7K
10:57 2,652.60 2,652.60 2,650.81 2,650.81 40,044.9K
10:58 2,649.29 2,649.30 2,648.86 2,649.30 26,360.2K
10:59 2,648.48 2,650.67 2,648.48 2,649.92 16,048.7K
11:00 2,650.03 2,650.03 2,646.42 2,647.52 50,709.1K
11:01 2,646.92 2,646.92 2,645.93 2,646.00 24,936.0K
11:02 2,643.07 2,643.39 2,642.92 2,643.39 48,488.2K
11:03 2,642.61 2,647.05 2,642.61 2,647.05 34,831.3K
11:04 2,646.54 2,646.54 2,646.00 2,646.49 26,273.0K
11:05 2,646.62 2,646.62 2,645.44 2,646.56 14,770.6K
11:06 2,646.83 2,647.92 2,646.83 2,647.62 13,448.5K
11:07 2,648.29 2,648.29 2,646.69 2,646.69 13,814.6K
11:08 2,648.52 2,649.18 2,648.47 2,649.18 14,551.8K
11:09 2,649.96 2,652.87 2,649.96 2,652.87 14,799.5K
11:10 2,652.29 2,652.76 2,650.39 2,650.39 11,565.9K
11:11 2,650.73 2,650.73 2,649.08 2,649.08 5,345.2K
11:12 2,649.38 2,649.38 2,647.96 2,647.96 5,512.2K
11:13 2,649.24 2,649.24 2,647.64 2,647.64 13,670.3K
11:14 2,647.86 2,647.86 2,646.05 2,646.05 11,426.7K
11:15 2,644.79 2,644.79 2,644.20 2,644.52 19,508.9K
11:16 2,644.37 2,644.37 2,642.69 2,642.69 11,172.6K
11:17 2,643.35 2,644.43 2,643.35 2,644.43 7,640.8K
11:18 2,644.06 2,644.06 2,643.57 2,643.57 8,942.8K
11:19 2,643.15 2,644.74 2,642.95 2,644.74 4,928.9K
11:20 2,644.33 2,644.33 2,641.04 2,641.04 18,351.2K
11:21 2,642.14 2,643.15 2,641.31 2,643.15 15,466.2K
11:22 2,644.28 2,646.06 2,644.28 2,645.48 12,546.1K
11:23 2,645.70 2,648.25 2,645.70 2,648.25 20,714.4K
11:24 2,647.46 2,647.53 2,647.22 2,647.24 5,500.0K
11:25 2,646.98 2,647.44 2,646.81 2,646.81 7,197.1K
11:26 2,645.22 2,645.22 2,644.41 2,644.41 9,365.1K
11:27 2,644.47 2,644.47 2,643.32 2,643.33 6,495.9K
11:28 2,643.46 2,644.12 2,643.46 2,643.71 6,760.8K
11:29 2,643.99 2,644.70 2,643.86 2,644.45 4,128.9K
11:30 2,644.13 2,644.49 2,644.13 2,644.16 4,348.0K
11:31 2,643.44 2,643.44 2,642.37 2,642.64 13,135.1K
11:32 2,642.91 2,643.32 2,642.15 2,643.32 8,185.6K
11:33 2,643.41 2,643.58 2,642.25 2,642.25 6,781.4K
11:34 2,642.21 2,642.21 2,640.64 2,640.64 7,914.4K
11:35 2,640.39 2,640.89 2,640.30 2,640.31 6,318.5K
11:36 2,640.36 2,640.53 2,639.62 2,639.79 4,727.8K
11:37 2,638.60 2,638.72 2,638.25 2,638.39 11,914.1K
11:38 2,638.32 2,638.84 2,638.20 2,638.84 11,491.9K
11:39 2,638.69 2,639.17 2,637.98 2,637.98 13,340.6K
11:40 2,638.16 2,638.16 2,636.43 2,637.02 35,887.0K
11:41 2,636.94 2,636.94 2,636.24 2,636.24 15,433.8K
11:42 2,635.75 2,636.31 2,635.13 2,635.13 9,777.6K
11:43 2,634.82 2,634.82 2,632.83 2,632.83 23,781.2K
11:44 2,632.21 2,632.68 2,630.66 2,630.66 29,060.0K
11:45 2,630.22 2,630.28 2,629.09 2,629.09 15,757.5K
11:46 2,629.35 2,629.67 2,629.01 2,629.67 7,329.6K
11:47 2,631.51 2,632.40 2,631.51 2,632.40 8,030.1K
11:48 2,631.86 2,633.76 2,631.54 2,633.76 19,887.2K
11:49 2,634.39 2,635.33 2,633.40 2,633.40 5,892.5K
11:50 2,633.70 2,634.45 2,632.47 2,632.47 6,287.6K
11:51 2,632.69 2,633.87 2,632.69 2,633.87 15,288.8K
11:52 2,634.21 2,634.80 2,634.12 2,634.80 5,517.5K
11:53 2,634.63 2,634.91 2,633.75 2,634.91 4,816.7K
11:54 2,634.19 2,634.65 2,633.99 2,633.99 9,410.7K
11:55 2,633.47 2,633.47 2,632.59 2,632.75 10,716.9K
11:56 2,632.83 2,633.70 2,632.83 2,633.70 4,845.4K
11:57 2,634.10 2,638.41 2,634.10 2,638.41 17,306.4K
11:58 2,638.29 2,640.44 2,638.29 2,640.44 11,052.7K
11:59 2,641.20 2,641.22 2,640.95 2,640.95 8,181.8K
12:00 2,640.77 2,640.77 2,639.22 2,639.22 18,746.3K
12:01 2,640.04 2,640.04 2,637.88 2,637.88 5,383.6K
12:02 2,637.49 2,637.70 2,637.42 2,637.43 2,495.2K
12:03 2,637.63 2,637.79 2,637.21 2,637.42 2,510.8K
12:04 2,636.72 2,637.43 2,636.55 2,637.43 3,465.6K
12:05 2,637.77 2,638.28 2,637.05 2,637.05 5,813.9K
12:06 2,637.00 2,638.39 2,637.00 2,637.62 10,968.9K
12:07 2,637.34 2,637.59 2,637.34 2,637.47 3,069.7K
12:08 2,637.94 2,639.04 2,637.43 2,639.04 3,891.2K
12:09 2,639.17 2,639.39 2,639.04 2,639.09 6,725.4K
12:10 2,639.71 2,639.98 2,639.71 2,639.98 4,036.8K
12:11 2,640.35 2,640.35 2,639.32 2,639.32 16,333.7K
12:12 2,639.57 2,639.61 2,639.18 2,639.18 2,030.2K
12:13 2,638.73 2,638.73 2,637.93 2,638.20 7,846.0K
12:14 2,637.68 2,637.70 2,636.42 2,636.42 6,791.2K
12:15 2,636.07 2,636.07 2,632.52 2,632.52 13,772.3K
12:16 2,631.32 2,631.32 2,630.22 2,630.22 9,708.2K
12:17 2,631.13 2,631.52 2,630.73 2,631.52 7,472.5K
12:18 2,630.66 2,630.66 2,629.12 2,629.23 17,418.1K
12:19 2,626.68 2,629.30 2,626.68 2,629.30 50,969.1K
12:20 2,628.54 2,629.21 2,628.52 2,629.21 9,321.9K
12:21 2,629.26 2,629.26 2,627.35 2,627.35 11,129.4K
12:22 2,627.18 2,627.21 2,626.16 2,626.16 10,268.5K
12:23 2,625.23 2,626.21 2,625.23 2,626.07 6,629.3K
12:24 2,627.02 2,627.02 2,625.57 2,625.57 7,098.5K
12:25 2,625.50 2,625.80 2,625.50 2,625.80 12,295.0K
12:26 2,626.11 2,627.47 2,626.10 2,627.47 14,272.3K
12:27 2,627.77 2,628.00 2,627.77 2,628.00 12,719.8K
12:28 2,628.14 2,629.38 2,627.41 2,629.38 19,114.9K
12:29 2,629.96 2,629.96 2,629.33 2,629.35 19,131.6K
12:30 2,629.64 2,629.64 2,628.68 2,629.30 5,092.1K
12:31 2,629.87 2,629.87 2,628.99 2,628.99 5,771.9K
12:32 2,628.51 2,628.51 2,627.01 2,627.01 7,412.2K
12:33 2,626.80 2,626.80 2,624.95 2,624.95 8,250.6K
12:34 2,625.80 2,626.39 2,625.55 2,625.55 10,244.9K
12:35 2,626.12 2,626.21 2,625.92 2,626.21 4,604.9K
12:36 2,626.13 2,628.12 2,626.13 2,628.12 8,778.5K
12:37 2,628.21 2,628.21 2,625.51 2,625.51 7,236.4K
12:38 2,626.79 2,627.58 2,626.55 2,627.32 6,451.0K
12:39 2,627.41 2,628.00 2,627.11 2,628.00 7,843.3K
12:40 2,628.77 2,629.03 2,628.11 2,628.11 4,713.7K
12:41 2,628.33 2,628.47 2,627.41 2,628.47 6,692.5K
12:42 2,627.80 2,628.53 2,627.57 2,627.57 15,402.6K
12:43 2,628.55 2,629.36 2,628.55 2,629.36 5,038.9K
12:44 2,629.41 2,633.22 2,629.41 2,633.22 33,466.4K
12:45 2,633.93 2,633.93 2,633.23 2,633.56 4,978.1K
12:46 2,634.49 2,634.49 2,632.60 2,632.60 10,843.5K
12:47 2,632.44 2,634.19 2,632.37 2,634.19 9,300.5K
12:48 2,635.54 2,635.75 2,630.97 2,630.97 28,933.2K
12:49 2,631.53 2,635.88 2,631.53 2,635.88 22,670.1K
12:50 2,636.36 2,638.38 2,636.36 2,638.28 10,341.7K
12:51 2,638.42 2,638.50 2,637.91 2,638.09 3,046.1K
12:52 2,637.51 2,638.51 2,637.51 2,638.51 6,289.3K
12:53 2,638.90 2,639.99 2,638.90 2,639.85 15,456.3K
12:54 2,639.34 2,640.78 2,639.34 2,640.78 9,142.9K
12:55 2,639.63 2,639.63 2,638.12 2,638.40 4,832.1K
12:56 2,638.40 2,638.45 2,637.53 2,637.53 3,217.9K
12:57 2,637.39 2,637.41 2,637.08 2,637.41 1,929.3K
12:58 2,637.37 2,637.37 2,635.65 2,635.65 6,469.4K
12:59 2,636.07 2,636.49 2,635.31 2,635.68 7,921.2K
13:00 2,635.89 2,635.89 2,634.09 2,634.09 6,671.4K
13:01 2,632.87 2,633.21 2,632.72 2,633.02 2,237.9K
13:02 2,633.10 2,633.17 2,632.78 2,633.17 4,043.1K
13:03 2,633.05 2,633.34 2,632.75 2,632.75 1,477.2K
13:04 2,632.62 2,632.62 2,632.18 2,632.18 8,265.1K
13:05 2,631.90 2,632.01 2,631.28 2,631.29 3,593.7K
13:06 2,631.13 2,631.13 2,630.08 2,630.08 4,954.5K
13:07 2,630.20 2,631.46 2,629.65 2,631.46 3,570.4K
13:08 2,631.54 2,632.00 2,631.54 2,631.75 5,201.6K
13:09 2,631.46 2,632.33 2,631.46 2,632.33 3,407.0K
13:10 2,631.52 2,631.62 2,630.80 2,630.80 5,591.1K
13:11 2,630.95 2,631.63 2,630.58 2,631.63 1,562.8K
13:12 2,631.49 2,632.15 2,631.49 2,632.15 1,947.7K
13:13 2,632.09 2,633.01 2,632.09 2,632.68 4,591.3K
13:14 2,632.42 2,632.52 2,632.13 2,632.52 1,973.9K
13:15 2,632.40 2,632.40 2,632.03 2,632.03 4,241.8K
13:16 2,632.06 2,632.06 2,630.43 2,630.47 4,353.0K
13:17 2,630.18 2,631.43 2,630.18 2,631.43 14,482.4K
13:18 2,631.02 2,631.05 2,630.74 2,630.74 4,385.6K
13:19 2,631.36 2,631.55 2,630.73 2,631.55 7,616.9K
13:20 2,632.25 2,632.25 2,631.19 2,631.44 9,418.9K
13:21 2,631.54 2,631.65 2,631.09 2,631.09 27,715.2K
13:22 2,631.34 2,631.42 2,631.14 2,631.14 10,249.7K
13:23 2,631.44 2,632.09 2,631.44 2,631.68 8,257.3K
13:24 2,631.93 2,633.03 2,631.93 2,632.67 6,298.8K
13:25 2,631.52 2,634.14 2,631.52 2,634.14 18,807.0K
13:26 2,634.55 2,635.49 2,634.50 2,635.49 7,625.6K
13:27 2,635.37 2,635.37 2,634.61 2,635.31 4,441.1K
13:28 2,635.57 2,637.10 2,635.45 2,637.10 20,541.6K
13:29 2,636.92 2,637.11 2,635.58 2,635.58 5,874.2K
13:30 2,636.00 2,636.00 2,635.31 2,635.31 2,208.4K
13:31 2,635.38 2,635.43 2,635.04 2,635.43 1,708.6K
13:32 2,634.64 2,635.06 2,634.64 2,634.71 3,679.4K
13:33 2,636.08 2,636.48 2,635.72 2,636.48 1,548.6K
13:34 2,637.62 2,638.10 2,637.48 2,637.48 23,035.7K
13:35 2,636.89 2,636.89 2,635.91 2,635.91 4,280.3K
13:36 2,635.83 2,636.40 2,635.23 2,635.23 2,721.8K
13:37 2,634.88 2,635.41 2,634.22 2,635.41 4,578.3K
13:38 2,635.94 2,636.66 2,635.94 2,636.66 2,119.7K
13:39 2,636.62 2,636.62 2,635.96 2,636.09 7,115.6K
13:40 2,636.48 2,637.19 2,636.48 2,637.19 10,535.4K
13:41 2,637.39 2,637.57 2,636.77 2,636.87 3,509.6K
13:42 2,635.46 2,635.46 2,634.01 2,634.68 7,565.9K
13:43 2,635.63 2,635.63 2,635.05 2,635.19 2,179.9K
13:44 2,635.16 2,636.25 2,635.16 2,636.25 13,874.2K
13:45 2,637.84 2,637.84 2,637.45 2,637.45 4,610.6K
13:46 2,638.00 2,638.05 2,637.70 2,637.89 1,294.4K
13:47 2,638.32 2,638.32 2,637.67 2,637.67 8,032.0K
13:48 2,637.93 2,637.93 2,636.16 2,636.16 7,470.7K
13:49 2,635.01 2,636.29 2,635.01 2,636.05 4,587.9K
13:50 2,637.05 2,638.01 2,636.74 2,637.32 1,623.9K
13:51 2,636.96 2,636.96 2,636.74 2,636.79 905.5K
13:52 2,637.31 2,637.31 2,635.88 2,636.86 1,992.7K
13:53 2,636.86 2,636.86 2,636.07 2,636.59 1,123.7K
13:54 2,637.02 2,637.92 2,635.55 2,635.55 4,602.1K
13:55 2,634.79 2,636.46 2,634.79 2,636.46 6,706.2K
13:56 2,637.15 2,638.00 2,636.89 2,638.00 2,730.5K
13:57 2,638.01 2,638.01 2,636.77 2,636.77 1,611.4K
13:58 2,636.63 2,636.63 2,635.74 2,636.16 3,312.3K
13:59 2,635.84 2,635.84 2,634.99 2,634.99 2,184.6K
14:00 2,635.87 2,636.36 2,634.15 2,635.79 28,363.6K
14:01 2,636.32 2,636.68 2,636.01 2,636.44 680.7K
14:02 2,636.36 2,637.14 2,635.80 2,635.80 1,159.4K
14:03 2,635.83 2,636.93 2,635.83 2,636.50 3,275.6K
14:04 2,635.97 2,637.69 2,635.97 2,637.69 1,530.6K
14:05 2,637.71 2,637.71 2,634.85 2,634.85 4,363.3K
14:06 2,635.32 2,635.32 2,633.24 2,633.30 9,445.6K
14:07 2,633.12 2,633.12 2,630.97 2,630.97 8,604.7K
14:08 2,630.38 2,630.38 2,626.98 2,626.98 38,358.3K
14:09 2,627.16 2,627.16 2,627.05 2,627.07 7,398.9K
14:10 2,627.48 2,627.48 2,627.30 2,627.42 6,158.6K
14:11 2,627.84 2,629.16 2,627.84 2,629.16 16,112.5K
14:12 2,630.50 2,630.91 2,630.39 2,630.91 2,597.7K
14:13 2,631.02 2,631.02 2,630.52 2,630.59 22,633.8K
14:14 2,631.06 2,631.68 2,630.98 2,631.56 5,695.5K
14:15 2,632.19 2,632.19 2,631.14 2,631.22 7,723.8K
14:16 2,631.95 2,631.95 2,631.46 2,631.67 1,815.8K
14:17 2,631.14 2,631.14 2,630.29 2,630.29 7,106.0K
14:18 2,630.07 2,631.32 2,630.07 2,631.32 2,611.2K
14:19 2,632.91 2,634.76 2,632.91 2,634.76 9,000.3K
14:20 2,633.95 2,633.95 2,632.28 2,633.08 6,935.2K
14:21 2,633.00 2,633.67 2,633.00 2,633.41 2,354.3K
14:22 2,632.16 2,633.82 2,632.16 2,633.82 5,656.0K
14:23 2,634.23 2,634.47 2,634.15 2,634.22 3,778.8K
14:24 2,634.19 2,634.44 2,634.19 2,634.30 1,943.0K
14:25 2,633.87 2,633.87 2,633.05 2,633.05 4,123.6K
14:26 2,633.11 2,633.44 2,631.61 2,631.61 8,326.4K
14:27 2,631.43 2,631.43 2,630.08 2,630.08 14,013.7K
14:28 2,630.68 2,632.30 2,630.68 2,631.47 13,343.8K
14:29 2,631.53 2,632.09 2,631.50 2,632.09 748.6K
14:30 2,631.56 2,631.56 2,631.11 2,631.11 3,424.8K
14:31 2,631.92 2,631.98 2,631.60 2,631.60 3,243.3K
14:32 2,631.43 2,632.13 2,631.43 2,631.96 3,271.8K
14:33 2,632.02 2,632.02 2,631.72 2,631.72 383.4K
14:34 2,631.70 2,631.93 2,631.70 2,631.93 1,315.7K
14:35 2,631.47 2,631.78 2,630.93 2,631.78 2,052.5K
14:36 2,632.55 2,633.34 2,632.55 2,633.34 3,161.4K
14:37 2,632.94 2,632.94 2,632.24 2,632.88 4,683.4K
14:38 2,632.73 2,633.17 2,632.73 2,632.86 1,834.8K
14:39 2,631.99 2,631.99 2,631.13 2,631.54 5,736.4K
14:40 2,632.11 2,632.11 2,631.03 2,631.03 2,719.9K
14:41 2,631.23 2,631.89 2,631.23 2,631.89 2,610.8K
14:42 2,631.33 2,631.88 2,631.33 2,631.57 5,462.5K
14:43 2,631.57 2,631.57 2,630.89 2,630.97 969.9K
14:44 2,630.99 2,631.13 2,630.99 2,631.13 7,534.3K
14:45 2,631.35 2,631.59 2,631.29 2,631.59 2,491.2K
14:46 2,632.20 2,632.20 2,631.06 2,631.06 3,459.8K
14:47 2,630.95 2,630.95 2,630.66 2,630.74 5,208.8K
14:48 2,630.59 2,631.48 2,630.59 2,631.48 2,522.9K
14:49 2,631.01 2,631.30 2,630.66 2,630.66 3,324.7K
14:50 2,630.46 2,630.46 2,628.54 2,628.54 3,332.6K
14:51 2,628.44 2,628.47 2,627.55 2,628.18 17,394.7K
14:52 2,627.88 2,627.99 2,627.67 2,627.99 7,704.3K
14:53 2,628.40 2,628.68 2,624.83 2,624.83 29,943.9K
14:54 2,625.07 2,625.88 2,625.07 2,625.79 27,738.0K
14:55 2,625.72 2,626.12 2,625.26 2,625.26 6,402.5K
14:56 2,624.73 2,624.73 2,620.89 2,620.89 29,177.4K
14:57 2,621.00 2,622.92 2,621.00 2,622.92 9,504.3K
14:58 2,623.08 2,623.08 2,622.13 2,622.13 11,246.7K
14:59 2,622.58 2,622.58 2,620.97 2,622.04 33,278.3K
15:00 2,621.65 2,621.65 2,620.56 2,620.87 13,847.7K
15:01 2,620.33 2,621.17 2,620.33 2,621.08 3,099.5K
15:02 2,621.68 2,621.74 2,621.03 2,621.03 3,156.5K
15:03 2,621.10 2,621.46 2,620.60 2,621.46 2,121.7K
15:04 2,621.60 2,621.89 2,621.59 2,621.89 5,391.5K
15:05 2,621.80 2,622.01 2,621.66 2,621.73 10,908.7K
15:06 2,622.19 2,622.30 2,621.90 2,622.30 13,600.9K
15:07 2,622.55 2,622.55 2,621.31 2,621.85 17,173.3K
15:08 2,621.72 2,622.23 2,621.66 2,622.23 4,024.5K
15:09 2,622.35 2,623.95 2,622.35 2,623.95 5,532.0K
15:10 2,624.36 2,624.36 2,623.84 2,624.26 10,957.9K
15:11 2,624.32 2,625.24 2,624.32 2,624.89 23,559.1K
15:12 2,624.95 2,624.95 2,624.76 2,624.76 22,521.3K
15:13 2,624.60 2,625.44 2,624.60 2,625.44 1,089.6K
15:14 2,625.09 2,625.09 2,623.77 2,624.10 5,767.4K
15:15 2,624.14 2,624.29 2,624.14 2,624.29 4,909.6K
15:16 2,624.42 2,624.42 2,623.15 2,623.67 2,238.4K
15:17 2,623.06 2,623.06 2,621.17 2,621.17 4,545.0K
15:18 2,621.13 2,621.13 2,620.75 2,620.75 11,708.9K
15:19 2,620.44 2,620.44 2,619.35 2,619.45 4,695.6K
15:20 2,620.29 2,621.26 2,619.77 2,621.21 6,020.3K
15:21 2,622.26 2,622.26 2,621.56 2,622.06 11,755.8K
15:22 2,622.67 2,622.67 2,622.23 2,622.42 1,976.0K
15:23 2,622.85 2,622.85 2,622.06 2,622.06 4,545.4K
15:24 2,621.81 2,622.13 2,621.61 2,621.97 3,235.0K
15:25 2,622.00 2,622.74 2,621.72 2,622.74 1,308.2K
15:26 2,622.62 2,622.70 2,622.38 2,622.38 1,726.8K
15:27 2,622.57 2,623.15 2,622.57 2,622.85 5,399.7K
15:28 2,622.97 2,622.97 2,622.09 2,622.19 17,388.8K
15:29 2,621.86 2,621.86 2,621.35 2,621.35 4,437.5K
15:30 2,621.77 2,621.77 2,619.78 2,619.95 18,254.6K
15:31 2,619.84 2,620.08 2,619.71 2,620.08 4,713.5K
15:32 2,620.10 2,620.34 2,619.70 2,620.34 15,489.2K
15:33 2,620.70 2,620.70 2,619.82 2,620.23 8,304.9K
15:34 2,620.17 2,620.17 2,618.75 2,618.75 9,306.2K
15:35 2,618.63 2,619.60 2,618.63 2,619.44 4,931.0K
15:36 2,619.01 2,619.31 2,618.99 2,618.99 6,401.7K
15:37 2,619.30 2,619.55 2,619.03 2,619.23 10,834.1K
15:38 2,619.06 2,619.06 2,618.82 2,619.05 2,496.9K
15:39 2,619.23 2,620.02 2,619.23 2,620.02 4,134.3K
15:40 2,620.38 2,621.22 2,620.38 2,620.49 15,534.2K
15:41 2,619.93 2,620.08 2,619.40 2,619.40 2,905.1K
15:42 2,618.81 2,619.34 2,618.81 2,619.34 6,373.1K
15:43 2,619.51 2,619.51 2,618.94 2,619.18 11,814.8K
15:44 2,619.75 2,620.04 2,619.17 2,619.17 28,913.7K
15:45 2,619.52 2,619.52 2,618.67 2,618.67 13,176.1K
15:46 2,619.29 2,620.10 2,619.29 2,620.10 5,181.7K
15:47 2,620.57 2,621.04 2,620.57 2,621.01 14,336.6K
15:48 2,620.89 2,623.98 2,620.89 2,623.61 35,544.5K
15:49 2,624.20 2,624.20 2,622.83 2,622.83 3,952.2K
15:50 2,623.12 2,623.17 2,623.07 2,623.17 3,123.1K
15:51 2,621.65 2,621.65 2,619.56 2,619.56 11,168.4K
15:52 2,619.91 2,619.93 2,619.60 2,619.93 1,378.8K
15:53 2,620.27 2,620.27 2,619.70 2,619.83 4,251.9K
15:54 2,619.58 2,619.70 2,619.27 2,619.27 11,708.1K
15:55 2,619.73 2,619.73 2,619.05 2,619.05 2,966.0K
15:56 2,619.10 2,619.10 2,618.87 2,618.89 1,578.8K
15:57 2,618.49 2,619.83 2,618.22 2,619.83 13,335.4K
15:58 2,619.66 2,619.66 2,618.35 2,619.09 7,389.2K
15:59 2,618.35 2,619.03 2,618.26 2,619.03 2,444.9K
16:00 2,618.38 2,618.38 2,617.93 2,618.25 2,805.2K
16:01 2,618.33 2,618.33 2,617.24 2,617.24 11,080.5K
16:02 2,617.23 2,617.55 2,617.23 2,617.55 1,882.1K
16:03 2,617.75 2,617.75 2,616.29 2,616.61 17,375.5K
16:04 2,616.66 2,616.89 2,616.07 2,616.07 10,552.6K
16:05 2,616.47 2,616.47 2,615.65 2,615.65 8,355.7K
16:06 2,615.28 2,615.56 2,615.25 2,615.56 10,511.8K
16:07 2,614.78 2,616.04 2,614.78 2,616.04 10,439.8K
16:08 2,616.04 2,616.98 2,616.04 2,616.59 5,804.0K
16:09 2,616.78 2,617.79 2,616.78 2,617.25 11,477.0K
16:10 2,617.02 2,617.37 2,616.22 2,616.22 5,302.6K
16:11 2,615.99 2,615.99 2,615.31 2,615.31 4,192.5K
16:12 2,615.23 2,615.33 2,615.10 2,615.10 6,637.1K
16:13 2,615.37 2,617.69 2,615.37 2,617.69 13,841.1K
16:14 2,616.69 2,618.44 2,616.69 2,618.44 9,825.0K
16:15 2,618.21 2,618.82 2,618.13 2,618.82 5,110.7K
16:16 2,619.35 2,619.35 2,616.88 2,617.61 18,950.2K
16:17 2,618.15 2,618.15 2,617.55 2,617.55 2,492.2K
16:18 2,617.87 2,619.02 2,617.87 2,619.02 12,320.4K
16:19 2,619.12 2,619.34 2,619.12 2,619.34 4,107.9K
16:20 2,619.86 2,620.37 2,619.86 2,620.37 15,328.6K
16:21 2,619.69 2,619.69 2,618.11 2,618.11 9,230.0K
16:22 2,617.59 2,617.59 2,615.83 2,616.07 10,749.6K
16:23 2,616.25 2,616.58 2,616.05 2,616.56 1,448.0K
16:24 2,615.97 2,616.57 2,615.97 2,616.56 1,023.7K
16:25 2,616.75 2,616.75 2,616.21 2,616.21 1,673.4K
16:26 2,616.18 2,616.79 2,616.18 2,616.79 3,007.4K
16:27 2,616.84 2,616.84 2,616.13 2,616.28 1,664.6K
16:28 2,616.08 2,619.78 2,616.08 2,619.78 11,337.4K
16:29 2,619.86 2,620.12 2,619.86 2,620.12 6,041.8K
16:30 2,620.59 2,621.63 2,620.59 2,621.13 12,396.0K
16:31 2,621.53 2,621.99 2,621.30 2,621.30 4,374.3K
16:32 2,621.98 2,622.82 2,621.71 2,622.82 9,533.4K
16:33 2,622.98 2,622.98 2,622.04 2,622.26 3,822.9K
16:34 2,622.96 2,622.96 2,622.36 2,622.36 1,587.5K
16:35 2,622.69 2,623.45 2,622.69 2,623.45 2,804.5K
16:36 2,623.40 2,623.78 2,623.16 2,623.78 6,751.9K
16:37 2,624.40 2,625.37 2,624.40 2,625.37 7,612.8K
16:38 2,625.14 2,625.25 2,624.49 2,624.49 7,575.3K
16:39 2,624.12 2,624.12 2,623.26 2,623.46 1,629.3K
16:40 2,624.15 2,624.15 2,623.87 2,623.89 1,336.2K
16:41 2,623.66 2,623.66 2,622.74 2,622.74 5,182.3K
16:42 2,621.62 2,621.62 2,621.20 2,621.39 20,855.4K
16:43 2,621.82 2,621.86 2,621.61 2,621.61 2,641.8K
16:44 2,621.49 2,621.98 2,621.49 2,621.91 1,938.5K
16:45 2,621.58 2,622.27 2,621.58 2,622.27 1,486.2K
16:46 2,622.58 2,623.30 2,622.56 2,623.30 5,742.9K
16:47 2,623.47 2,624.72 2,623.47 2,624.72 11,044.7K
16:48 2,625.85 2,626.73 2,625.85 2,626.73 7,458.7K
16:49 2,626.56 2,627.06 2,626.56 2,626.68 5,724.9K
16:50 2,627.10 2,627.50 2,627.10 2,627.50 3,152.0K
16:51 2,627.62 2,627.62 2,626.96 2,627.21 4,181.7K
16:52 2,627.61 2,627.61 2,627.30 2,627.30 3,499.4K
16:53 2,627.52 2,627.54 2,627.13 2,627.13 3,323.7K
16:54 2,627.43 2,628.62 2,627.43 2,628.62 8,938.5K
16:55 2,628.79 2,629.55 2,628.79 2,629.55 11,752.6K
16:56 2,629.74 2,629.93 2,629.49 2,629.64 17,650.1K
16:57 2,629.65 2,629.79 2,629.10 2,629.10 5,150.9K
16:58 2,629.13 2,629.13 2,626.67 2,626.67 12,571.1K
16:59 2,626.31 2,626.88 2,626.31 2,626.88 6,166.3K
17:00 2,626.58 2,626.74 2,625.18 2,625.18 10,622.1K
17:01 2,625.66 2,625.66 2,624.43 2,624.43 9,774.6K
17:02 2,623.85 2,624.18 2,623.85 2,624.18 5,521.7K
17:03 2,624.01 2,624.01 2,623.32 2,623.38 4,033.7K
17:04 2,622.98 2,624.21 2,622.98 2,624.21 4,035.7K
17:05 2,624.26 2,626.09 2,624.26 2,626.09 4,764.7K
17:06 2,626.18 2,626.64 2,626.11 2,626.64 1,277.9K
17:07 2,626.65 2,627.52 2,626.65 2,627.37 2,388.2K
17:08 2,627.49 2,627.49 2,626.73 2,627.07 1,074.4K
17:09 2,626.81 2,627.23 2,626.81 2,627.15 820.2K
17:10 2,627.19 2,627.58 2,626.87 2,627.58 1,335.1K
17:11 2,627.02 2,627.38 2,626.97 2,627.15 2,816.0K
17:12 2,627.03 2,627.10 2,626.85 2,626.85 707.7K
17:13 2,626.02 2,626.02 2,621.73 2,621.93 17,983.5K
17:14 2,621.73 2,621.74 2,620.22 2,620.22 14,559.2K
17:15 2,620.18 2,622.56 2,620.18 2,621.99 10,950.9K
17:16 2,621.52 2,621.70 2,620.02 2,620.02 6,687.1K
17:17 2,620.31 2,620.46 2,620.18 2,620.46 3,300.1K
17:18 2,621.16 2,621.67 2,621.03 2,621.67 1,413.3K
17:19 2,621.65 2,621.65 2,621.13 2,621.17 7,008.0K
17:20 2,621.54 2,621.54 2,621.11 2,621.53 1,746.5K
17:21 2,622.05 2,623.59 2,621.71 2,623.59 5,333.6K
17:22 2,623.72 2,623.97 2,623.72 2,623.79 2,536.5K
17:23 2,624.32 2,624.44 2,623.01 2,623.01 1,447.0K
17:24 2,623.58 2,623.68 2,623.33 2,623.40 2,600.7K
17:25 2,623.15 2,623.62 2,623.15 2,623.30 401.6K
17:26 2,623.07 2,623.97 2,623.07 2,623.85 1,351.7K
17:27 2,623.59 2,623.69 2,623.29 2,623.29 2,664.0K
17:28 2,624.40 2,624.43 2,623.46 2,623.46 756.5K
17:29 2,623.18 2,623.18 2,622.49 2,622.74 2,841.8K
17:30 2,623.04 2,624.87 2,622.93 2,624.87 4,698.3K
17:31 2,624.40 2,624.95 2,624.40 2,624.95 1,626.4K
17:32 2,625.45 2,625.86 2,625.45 2,625.86 7,151.9K
17:33 2,625.64 2,625.72 2,625.36 2,625.36 1,789.2K
17:34 2,625.16 2,625.55 2,624.84 2,625.55 2,432.0K
17:35 2,625.12 2,625.12 2,623.92 2,623.92 4,167.9K
17:36 2,623.57 2,623.96 2,623.57 2,623.73 423.6K
17:37 2,623.71 2,623.73 2,623.42 2,623.42 811.4K
17:38 2,623.55 2,623.85 2,623.54 2,623.54 559.2K
17:39 2,623.59 2,623.59 2,623.27 2,623.49 1,019.2K
17:40 2,623.56 2,623.75 2,623.11 2,623.11 2,072.7K
17:41 2,622.90 2,623.62 2,622.82 2,623.62 2,281.1K
17:42 2,623.28 2,623.28 2,622.65 2,622.65 1,942.0K
17:43 2,623.02 2,623.02 2,622.70 2,622.70 1,192.9K
17:44 2,622.70 2,622.95 2,622.70 2,622.95 1,209.4K
17:45 2,622.57 2,622.57 2,621.87 2,621.87 2,371.5K
17:46 2,621.76 2,621.84 2,621.34 2,621.34 791.3K
17:47 2,621.89 2,622.28 2,620.81 2,620.81 2,282.6K
17:48 2,621.43 2,621.43 2,620.99 2,621.19 5,724.4K
17:49 2,621.49 2,621.75 2,621.31 2,621.72 964.3K
17:50 2,621.71 2,622.52 2,621.34 2,622.52 698.2K
17:51 2,621.83 2,622.61 2,621.83 2,622.61 4,147.6K
17:52 2,622.52 2,622.52 2,621.76 2,621.79 7,368.8K
17:53 2,621.29 2,621.29 2,620.32 2,620.32 6,407.2K
17:54 2,620.65 2,620.74 2,620.65 2,620.74 1,090.1K
17:55 2,620.41 2,621.19 2,620.41 2,621.19 1,857.5K
17:56 2,621.59 2,621.93 2,621.46 2,621.93 1,950.0K
17:57 2,621.86 2,622.42 2,621.86 2,622.42 1,011.3K
17:58 2,621.95 2,622.06 2,621.83 2,622.04 2,128.4K
17:59 2,622.39 2,622.39 2,622.35 2,622.38 484.1K
18:00 2,621.64 2,621.73 2,621.14 2,621.73 1,598.4K
18:01 2,621.43 2,621.85 2,621.43 2,621.85 3,278.4K
18:02 2,621.34 2,621.45 2,621.19 2,621.30 6,734.3K
18:03 2,620.24 2,620.66 2,620.24 2,620.66 4,523.2K
18:04 2,620.81 2,621.88 2,620.81 2,621.88 10,707.4K
18:05 2,621.67 2,621.67 2,621.55 2,621.56 2,319.9K
18:06 2,621.63 2,621.63 2,620.60 2,621.10 616.7K
18:07 2,620.98 2,621.54 2,620.63 2,621.54 8,905.7K
18:08 2,621.47 2,621.72 2,621.37 2,621.60 1,468.4K
18:09 2,622.24 2,622.24 2,621.90 2,622.08 1,288.3K
18:10 2,621.18 2,622.99 2,621.18 2,622.99 8,262.3K
18:11 2,621.53 2,622.29 2,621.53 2,622.29 5,096.0K
18:12 2,622.22 2,622.82 2,622.22 2,622.52 1,329.5K
18:13 2,621.79 2,622.04 2,621.51 2,621.85 3,173.1K
18:14 2,621.15 2,621.49 2,621.15 2,621.49 2,184.1K
18:15 2,621.51 2,622.00 2,621.51 2,621.96 806.7K
18:16 2,621.57 2,621.57 2,620.97 2,620.97 646.7K
18:17 2,619.78 2,619.92 2,618.80 2,619.67 3,605.8K
18:18 2,619.25 2,619.77 2,618.28 2,618.28 6,708.3K
18:19 2,618.06 2,618.06 2,617.89 2,617.98 8,417.8K
18:20 2,618.41 2,619.14 2,618.38 2,619.14 8,159.2K
18:21 2,618.30 2,618.71 2,617.20 2,618.71 2,789.1K
18:22 2,617.23 2,617.79 2,617.23 2,617.38 6,696.2K
18:23 2,617.37 2,617.70 2,617.05 2,617.70 1,195.2K
18:24 2,617.61 2,618.05 2,616.96 2,616.96 2,300.8K
18:25 2,616.79 2,617.32 2,616.32 2,617.32 3,910.9K
18:26 2,617.91 2,617.91 2,614.45 2,614.45 7,194.3K
18:27 2,615.09 2,615.80 2,614.96 2,615.80 1,065.8K
18:28 2,616.01 2,616.01 2,615.59 2,615.64 677.1K
18:29 2,616.08 2,616.10 2,615.97 2,616.10 517.3K
18:30 2,616.31 2,616.31 2,615.66 2,615.66 4,634.0K
18:31 2,616.26 2,616.26 2,615.78 2,616.17 3,236.6K
18:32 2,615.20 2,615.88 2,615.20 2,615.61 9,965.4K
18:33 2,615.13 2,615.43 2,614.78 2,615.43 5,745.7K
18:34 2,614.48 2,614.56 2,614.48 2,614.56 1,815.7K
18:35 2,613.84 2,613.90 2,613.00 2,613.61 11,122.3K
18:36 2,613.54 2,614.19 2,613.54 2,614.03 6,397.4K
18:37 2,614.19 2,614.19 2,612.90 2,612.90 5,728.9K
18:38 2,612.96 2,612.96 2,611.46 2,611.46 10,886.2K
18:39 2,611.51 2,611.51 2,610.98 2,610.98 14,050.5K
18:40 2,611.19 2,611.19 2,611.19 2,611.19 1,047.7K
18:51 2,610.04 2,610.04 2,610.04 2,610.04 4,128.2K
23:49 2,610.04 2,610.04 2,610.04 2,610.04 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar