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 2,602.08 2,602.08 2,602.08 2,602.08 33,528.4K
10:01 2,602.08 2,620.94 2,602.08 2,619.36 32,861.1K
10:02 2,616.58 2,617.35 2,616.18 2,616.18 21,225.9K
10:03 2,616.53 2,617.36 2,614.36 2,617.36 19,282.2K
10:04 2,617.67 2,624.12 2,617.67 2,624.12 28,303.8K
10:05 2,624.02 2,624.94 2,623.24 2,623.24 19,690.6K
10:06 2,620.75 2,622.98 2,620.75 2,622.98 21,694.9K
10:07 2,623.35 2,623.92 2,622.20 2,622.20 18,470.5K
10:08 2,621.98 2,622.65 2,620.99 2,620.99 24,601.1K
10:09 2,620.64 2,620.69 2,619.17 2,619.17 18,661.2K
10:10 2,618.17 2,620.02 2,618.17 2,620.02 13,399.9K
10:11 2,620.38 2,620.38 2,619.52 2,619.52 9,081.6K
10:12 2,620.77 2,623.13 2,620.77 2,623.13 32,465.4K
10:13 2,623.88 2,624.70 2,623.88 2,624.05 10,891.6K
10:14 2,624.47 2,624.47 2,622.74 2,622.74 17,921.9K
10:15 2,621.78 2,621.78 2,620.26 2,620.91 6,945.6K
10:16 2,620.06 2,622.69 2,620.06 2,622.69 9,018.1K
10:17 2,622.56 2,622.88 2,622.45 2,622.45 2,766.2K
10:18 2,621.78 2,625.93 2,621.78 2,625.93 11,072.4K
10:19 2,627.04 2,627.04 2,622.09 2,622.09 10,739.4K
10:20 2,623.22 2,623.62 2,622.22 2,622.22 9,617.1K
10:21 2,621.67 2,622.16 2,621.48 2,621.78 8,950.7K
10:22 2,621.70 2,623.88 2,621.70 2,623.88 16,933.7K
10:23 2,623.12 2,624.73 2,623.12 2,624.73 17,560.9K
10:24 2,625.23 2,625.23 2,625.02 2,625.02 21,362.4K
10:25 2,624.65 2,624.65 2,624.48 2,624.64 3,872.8K
10:26 2,624.86 2,626.77 2,624.86 2,626.77 9,126.2K
10:27 2,627.36 2,630.75 2,626.71 2,630.75 34,211.8K
10:28 2,632.06 2,632.97 2,632.06 2,632.96 26,929.2K
10:29 2,633.45 2,633.63 2,632.92 2,633.63 8,251.4K
10:30 2,632.96 2,635.19 2,632.36 2,635.19 30,189.7K
10:31 2,635.62 2,635.62 2,634.50 2,634.66 26,778.0K
10:32 2,636.65 2,639.49 2,636.65 2,639.49 50,836.7K
10:33 2,641.30 2,641.30 2,638.22 2,638.22 38,130.6K
10:34 2,636.37 2,636.38 2,636.24 2,636.34 15,921.1K
10:35 2,636.35 2,636.56 2,635.63 2,635.63 12,344.5K
10:36 2,635.13 2,635.43 2,635.13 2,635.14 5,290.6K
10:37 2,635.98 2,636.04 2,633.80 2,633.80 16,288.0K
10:38 2,633.71 2,633.71 2,631.12 2,631.12 11,508.6K
10:39 2,633.31 2,633.34 2,632.03 2,632.29 12,156.3K
10:40 2,632.36 2,632.43 2,631.62 2,631.62 13,095.2K
10:41 2,631.54 2,632.62 2,631.54 2,632.49 4,773.1K
10:42 2,632.08 2,632.08 2,627.18 2,627.18 22,883.3K
10:43 2,625.83 2,627.10 2,625.83 2,627.10 15,256.5K
10:44 2,627.73 2,628.41 2,627.73 2,628.41 4,748.5K
10:45 2,629.01 2,629.73 2,629.01 2,629.56 4,899.1K
10:46 2,629.68 2,629.68 2,629.38 2,629.38 5,782.6K
10:47 2,629.02 2,629.54 2,629.02 2,629.54 4,170.1K
10:48 2,629.70 2,630.17 2,629.54 2,630.17 2,327.2K
10:49 2,630.49 2,630.49 2,629.56 2,629.56 3,858.1K
10:50 2,629.42 2,630.07 2,629.34 2,630.07 8,839.8K
10:51 2,628.89 2,628.89 2,625.41 2,625.41 10,354.8K
10:52 2,625.36 2,625.36 2,623.49 2,623.49 8,830.6K
10:53 2,623.02 2,623.02 2,621.69 2,621.69 7,487.4K
10:54 2,620.88 2,622.33 2,620.88 2,621.87 4,899.9K
10:55 2,622.55 2,622.77 2,622.12 2,622.77 10,799.9K
10:56 2,621.79 2,621.79 2,620.01 2,620.18 13,938.8K
10:57 2,620.21 2,620.74 2,620.18 2,620.18 13,620.3K
10:58 2,619.78 2,620.24 2,619.48 2,619.48 5,372.5K
10:59 2,620.15 2,620.15 2,619.24 2,619.24 15,144.5K
11:00 2,618.57 2,619.04 2,617.58 2,617.58 17,351.3K
11:01 2,617.13 2,618.24 2,617.13 2,617.63 8,651.1K
11:02 2,617.74 2,619.81 2,617.35 2,619.81 26,101.2K
11:03 2,619.30 2,620.80 2,619.30 2,620.80 17,260.0K
11:04 2,619.82 2,619.82 2,616.73 2,616.73 23,477.3K
11:05 2,616.63 2,618.72 2,616.63 2,618.72 9,230.9K
11:06 2,619.87 2,620.12 2,618.33 2,618.33 17,561.8K
11:07 2,618.02 2,618.02 2,616.55 2,616.55 7,878.7K
11:08 2,617.38 2,617.38 2,616.94 2,617.27 1,694.8K
11:09 2,616.17 2,616.17 2,615.88 2,615.88 1,685.4K
11:10 2,615.89 2,615.93 2,615.71 2,615.82 7,768.1K
11:11 2,615.72 2,616.21 2,615.72 2,615.98 5,332.7K
11:12 2,615.63 2,615.63 2,614.46 2,614.46 9,975.2K
11:13 2,614.67 2,614.87 2,614.27 2,614.69 2,485.0K
11:14 2,614.41 2,614.41 2,613.25 2,613.25 9,753.3K
11:15 2,612.02 2,612.36 2,608.74 2,608.74 29,661.5K
11:16 2,608.37 2,608.37 2,607.42 2,607.43 9,103.4K
11:17 2,607.16 2,607.16 2,604.56 2,604.56 13,803.1K
11:18 2,605.03 2,605.03 2,602.69 2,603.27 35,270.5K
11:19 2,603.68 2,603.68 2,602.48 2,603.29 29,846.6K
11:20 2,603.82 2,605.18 2,603.82 2,605.18 4,557.4K
11:21 2,605.74 2,606.34 2,605.74 2,606.34 4,840.0K
11:22 2,606.60 2,606.60 2,605.32 2,605.55 3,860.6K
11:23 2,604.85 2,604.85 2,603.23 2,603.23 13,233.4K
11:24 2,602.22 2,602.49 2,600.44 2,600.44 22,412.1K
11:25 2,599.64 2,599.81 2,599.37 2,599.37 13,918.4K
11:26 2,598.87 2,600.90 2,598.80 2,598.80 17,359.1K
11:27 2,598.92 2,601.18 2,598.92 2,601.18 10,795.6K
11:28 2,601.83 2,602.09 2,601.63 2,601.82 7,333.7K
11:29 2,601.78 2,602.54 2,601.46 2,602.54 4,190.6K
11:30 2,602.04 2,602.04 2,601.42 2,601.56 7,786.7K
11:31 2,602.29 2,602.46 2,602.25 2,602.37 3,687.2K
11:32 2,602.41 2,602.79 2,601.90 2,602.79 2,461.2K
11:33 2,602.51 2,602.51 2,602.33 2,602.33 3,990.5K
11:34 2,603.24 2,605.83 2,603.24 2,605.83 12,164.7K
11:35 2,606.37 2,607.41 2,606.03 2,607.41 4,110.7K
11:36 2,607.60 2,607.82 2,607.59 2,607.73 2,599.3K
11:37 2,607.84 2,609.75 2,607.84 2,609.75 7,145.7K
11:38 2,609.14 2,609.32 2,608.82 2,609.18 4,213.5K
11:39 2,607.91 2,608.82 2,607.81 2,607.81 12,036.9K
11:40 2,607.62 2,608.22 2,607.62 2,608.22 1,807.5K
11:41 2,608.18 2,608.47 2,606.27 2,606.27 7,744.1K
11:42 2,606.12 2,606.12 2,604.75 2,604.75 6,421.9K
11:43 2,605.20 2,605.20 2,603.62 2,603.62 5,780.4K
11:44 2,603.07 2,604.14 2,602.29 2,602.29 7,398.5K
11:45 2,603.30 2,603.30 2,598.53 2,598.53 7,384.5K
11:46 2,599.22 2,599.22 2,597.80 2,598.55 10,753.1K
11:47 2,598.38 2,598.38 2,597.40 2,597.40 4,591.0K
11:48 2,597.05 2,601.12 2,597.05 2,601.12 7,437.0K
11:49 2,601.67 2,604.01 2,601.67 2,604.01 5,848.1K
11:50 2,604.05 2,604.05 2,603.81 2,603.89 5,817.2K
11:51 2,603.25 2,604.56 2,603.25 2,604.56 6,038.5K
11:52 2,604.73 2,605.29 2,604.73 2,605.11 2,708.5K
11:53 2,605.19 2,605.40 2,604.01 2,604.01 4,844.8K
11:54 2,604.32 2,604.32 2,603.95 2,604.16 1,291.9K
11:55 2,603.26 2,603.81 2,602.48 2,602.48 5,093.7K
11:56 2,603.36 2,603.84 2,602.79 2,603.84 649.4K
11:57 2,604.26 2,605.74 2,604.26 2,605.74 4,221.5K
11:58 2,606.33 2,606.33 2,605.93 2,605.99 9,796.3K
11:59 2,606.15 2,606.60 2,605.40 2,606.60 10,805.1K
12:00 2,606.33 2,607.85 2,606.33 2,607.45 6,829.1K
12:01 2,606.58 2,607.91 2,605.86 2,605.86 13,666.1K
12:02 2,605.75 2,606.34 2,605.75 2,606.14 2,727.9K
12:03 2,606.52 2,607.26 2,606.28 2,607.26 11,172.4K
12:04 2,607.17 2,607.55 2,606.11 2,606.11 4,938.5K
12:05 2,605.55 2,607.36 2,605.55 2,607.36 5,349.3K
12:06 2,607.43 2,607.43 2,606.45 2,606.84 8,020.5K
12:07 2,606.90 2,607.18 2,606.22 2,606.22 16,699.9K
12:08 2,606.36 2,606.36 2,605.83 2,605.88 5,328.6K
12:09 2,606.29 2,606.79 2,605.09 2,606.79 5,085.5K
12:10 2,607.06 2,607.56 2,606.79 2,606.79 8,117.5K
12:11 2,606.52 2,607.35 2,606.52 2,607.35 3,977.6K
12:12 2,607.51 2,608.03 2,607.30 2,608.03 1,780.0K
12:13 2,607.92 2,607.92 2,607.13 2,607.19 5,006.6K
12:14 2,607.80 2,609.01 2,607.48 2,608.33 3,693.4K
12:15 2,608.10 2,608.47 2,606.05 2,606.05 18,555.9K
12:16 2,605.93 2,606.70 2,605.93 2,606.70 3,080.6K
12:17 2,605.64 2,605.64 2,604.75 2,604.81 5,208.4K
12:18 2,605.20 2,605.49 2,604.75 2,605.49 3,225.9K
12:19 2,605.78 2,605.84 2,604.00 2,604.00 2,790.8K
12:20 2,603.83 2,604.76 2,603.83 2,604.49 5,349.5K
12:21 2,604.14 2,605.80 2,604.14 2,605.80 1,723.2K
12:22 2,606.37 2,606.37 2,605.02 2,605.80 1,197.8K
12:23 2,605.21 2,606.74 2,605.21 2,606.44 3,202.0K
12:24 2,605.28 2,606.81 2,605.28 2,606.61 5,868.3K
12:25 2,607.62 2,609.90 2,607.42 2,609.90 10,666.4K
12:26 2,611.45 2,611.81 2,609.88 2,609.88 21,183.7K
12:27 2,609.23 2,610.69 2,608.21 2,608.21 11,123.3K
12:28 2,609.71 2,609.71 2,608.39 2,608.48 2,088.2K
12:29 2,608.82 2,608.83 2,608.42 2,608.42 3,433.1K
12:30 2,607.25 2,607.38 2,607.24 2,607.24 1,341.4K
12:31 2,606.81 2,607.01 2,606.33 2,606.92 3,886.2K
12:32 2,607.43 2,607.87 2,607.35 2,607.36 1,594.9K
12:33 2,607.69 2,608.12 2,607.69 2,607.91 2,270.1K
12:34 2,607.25 2,607.52 2,606.32 2,606.83 6,047.4K
12:35 2,606.32 2,606.58 2,605.85 2,606.58 5,657.7K
12:36 2,606.93 2,607.63 2,606.93 2,607.63 3,245.0K
12:37 2,608.18 2,609.10 2,608.14 2,609.10 3,365.8K
12:38 2,608.31 2,608.84 2,608.31 2,608.84 2,346.8K
12:39 2,608.78 2,609.19 2,608.37 2,608.93 1,480.2K
12:40 2,609.71 2,613.15 2,609.71 2,613.15 13,707.7K
12:41 2,613.59 2,613.88 2,612.43 2,613.88 8,313.7K
12:42 2,614.33 2,614.33 2,611.89 2,611.89 6,444.4K
12:43 2,610.65 2,611.72 2,610.65 2,611.72 2,554.9K
12:44 2,611.88 2,612.31 2,611.76 2,612.31 3,855.0K
12:45 2,613.12 2,613.12 2,612.24 2,613.04 19,542.7K
12:46 2,612.83 2,612.83 2,611.17 2,611.17 11,943.8K
12:47 2,611.12 2,612.41 2,610.54 2,610.67 9,569.8K
12:48 2,610.28 2,610.28 2,608.46 2,608.46 12,528.0K
12:49 2,608.02 2,608.02 2,606.62 2,607.31 19,050.9K
12:50 2,607.61 2,607.97 2,607.55 2,607.61 2,073.7K
12:51 2,607.88 2,608.77 2,606.78 2,606.78 12,807.2K
12:52 2,605.39 2,607.11 2,605.39 2,606.64 19,588.7K
12:53 2,607.20 2,607.20 2,606.67 2,606.75 5,069.6K
12:54 2,607.24 2,607.24 2,605.49 2,605.49 1,977.7K
12:55 2,605.33 2,605.33 2,605.31 2,605.33 6,465.8K
12:56 2,605.19 2,605.19 2,602.27 2,602.27 20,434.4K
12:57 2,601.63 2,601.68 2,601.28 2,601.49 18,994.7K
12:58 2,601.36 2,601.36 2,600.55 2,601.08 6,647.1K
12:59 2,599.71 2,599.71 2,598.39 2,599.26 40,744.6K
13:00 2,598.44 2,598.44 2,596.16 2,596.57 38,249.7K
13:01 2,596.60 2,599.35 2,596.60 2,599.35 9,323.7K
13:02 2,599.79 2,600.55 2,596.50 2,596.50 19,266.1K
13:03 2,597.41 2,597.41 2,595.12 2,597.39 30,544.1K
13:04 2,597.46 2,600.07 2,597.46 2,600.07 13,736.0K
13:05 2,600.24 2,602.52 2,600.24 2,602.52 16,965.9K
13:06 2,605.15 2,606.91 2,605.15 2,606.25 24,543.6K
13:07 2,605.40 2,607.18 2,605.32 2,607.18 11,836.7K
13:08 2,608.79 2,609.81 2,608.79 2,609.18 12,593.2K
13:09 2,611.28 2,611.28 2,610.21 2,610.98 45,279.7K
13:10 2,609.76 2,609.76 2,601.76 2,601.76 43,325.4K
13:11 2,600.72 2,603.69 2,600.72 2,603.69 16,214.9K
13:12 2,605.67 2,611.09 2,605.67 2,611.09 52,972.8K
13:13 2,612.57 2,614.61 2,612.57 2,614.21 39,659.3K
13:14 2,610.49 2,615.84 2,610.49 2,615.84 95,673.8K
13:15 2,616.82 2,624.99 2,616.82 2,624.99 80,970.0K
13:16 2,625.14 2,625.14 2,623.46 2,623.46 19,114.2K
13:17 2,623.20 2,623.20 2,621.41 2,621.41 8,949.8K
13:18 2,621.59 2,621.59 2,614.98 2,615.09 20,875.7K
13:19 2,613.68 2,615.01 2,613.68 2,614.96 16,570.2K
13:20 2,613.22 2,614.13 2,612.52 2,614.13 61,086.5K
13:21 2,616.21 2,616.99 2,612.95 2,612.95 17,500.9K
13:22 2,614.76 2,614.76 2,613.92 2,614.15 8,177.2K
13:23 2,613.21 2,613.96 2,613.17 2,613.53 2,658.6K
13:24 2,614.26 2,614.90 2,613.99 2,614.90 7,940.2K
13:25 2,615.26 2,615.26 2,614.53 2,614.53 10,647.1K
13:26 2,614.85 2,614.93 2,612.12 2,612.12 11,660.9K
13:27 2,611.46 2,611.46 2,610.28 2,611.14 18,562.6K
13:28 2,611.53 2,613.01 2,611.53 2,613.01 5,606.4K
13:29 2,612.10 2,612.44 2,612.01 2,612.01 1,519.7K
13:30 2,612.59 2,613.19 2,612.56 2,613.19 17,282.5K
13:31 2,615.86 2,619.35 2,615.86 2,618.83 10,721.5K
13:32 2,618.54 2,619.01 2,617.74 2,617.74 3,218.8K
13:33 2,617.83 2,620.27 2,617.49 2,620.27 5,206.4K
13:34 2,620.44 2,620.44 2,618.23 2,618.23 9,554.5K
13:35 2,617.41 2,626.74 2,617.41 2,626.74 57,721.6K
13:36 2,627.88 2,629.50 2,627.88 2,628.20 28,036.3K
13:37 2,627.83 2,629.46 2,626.69 2,629.46 20,197.1K
13:38 2,630.08 2,630.08 2,625.61 2,626.02 12,245.1K
13:39 2,626.31 2,626.72 2,624.68 2,624.68 8,160.4K
13:40 2,624.49 2,627.87 2,624.49 2,627.87 14,961.3K
13:41 2,628.50 2,628.50 2,627.10 2,627.10 6,723.9K
13:42 2,625.64 2,625.65 2,624.75 2,625.16 4,382.8K
13:43 2,623.94 2,625.35 2,623.51 2,625.35 19,188.0K
13:44 2,629.38 2,629.38 2,628.31 2,628.80 20,902.8K
13:45 2,629.52 2,631.06 2,629.50 2,631.03 15,657.0K
13:46 2,630.74 2,632.24 2,630.74 2,632.24 14,499.3K
13:47 2,633.29 2,635.23 2,633.25 2,635.23 10,489.2K
13:48 2,634.33 2,635.13 2,633.81 2,635.13 4,811.9K
13:49 2,635.64 2,636.93 2,635.56 2,636.93 11,465.6K
13:50 2,638.69 2,640.48 2,638.69 2,640.48 34,693.1K
13:51 2,641.34 2,643.12 2,641.34 2,643.12 45,636.8K
13:52 2,642.41 2,642.41 2,640.15 2,640.15 15,507.4K
13:53 2,639.59 2,639.59 2,637.66 2,639.13 34,455.9K
13:54 2,637.87 2,637.97 2,637.65 2,637.97 18,493.4K
13:55 2,637.32 2,637.74 2,636.29 2,637.74 14,441.4K
13:56 2,638.01 2,639.31 2,638.01 2,639.31 7,289.5K
13:57 2,639.88 2,641.94 2,639.81 2,641.94 45,771.2K
13:58 2,642.28 2,643.27 2,641.99 2,643.27 10,971.4K
13:59 2,644.12 2,645.27 2,643.78 2,645.27 45,684.7K
14:00 2,645.80 2,646.52 2,644.84 2,644.84 20,240.8K
14:01 2,644.18 2,644.18 2,642.89 2,642.89 13,653.5K
14:02 2,643.09 2,643.09 2,642.11 2,642.58 10,609.5K
14:03 2,641.13 2,642.08 2,641.13 2,641.38 9,449.2K
14:04 2,641.53 2,641.53 2,641.05 2,641.51 6,324.7K
14:05 2,641.31 2,643.09 2,641.31 2,643.09 7,884.3K
14:06 2,643.44 2,643.65 2,642.74 2,642.74 33,560.1K
14:07 2,642.55 2,643.61 2,642.55 2,643.61 6,527.7K
14:08 2,643.77 2,645.13 2,643.77 2,644.51 13,205.5K
14:09 2,644.61 2,645.40 2,644.61 2,645.40 8,672.0K
14:10 2,645.88 2,648.62 2,645.88 2,648.62 20,118.4K
14:11 2,648.29 2,648.70 2,647.85 2,648.70 17,313.0K
14:12 2,648.74 2,649.50 2,648.26 2,649.50 9,907.7K
14:13 2,649.50 2,649.63 2,649.21 2,649.21 6,643.1K
14:14 2,649.45 2,649.48 2,648.39 2,648.50 31,134.2K
14:15 2,647.82 2,647.82 2,646.47 2,646.47 12,361.9K
14:16 2,647.01 2,647.80 2,646.92 2,647.11 9,558.1K
14:17 2,645.97 2,645.97 2,642.21 2,642.21 20,767.8K
14:18 2,640.43 2,640.91 2,640.43 2,640.66 20,720.1K
14:19 2,640.61 2,641.67 2,640.61 2,641.67 10,430.3K
14:20 2,641.85 2,642.72 2,641.85 2,642.72 8,154.1K
14:21 2,643.44 2,644.08 2,643.21 2,644.08 5,285.8K
14:22 2,644.64 2,646.88 2,644.64 2,646.88 4,821.3K
14:23 2,646.68 2,646.76 2,646.11 2,646.61 4,585.7K
14:24 2,647.07 2,648.13 2,647.07 2,648.13 18,683.9K
14:25 2,647.11 2,647.19 2,647.01 2,647.10 9,843.3K
14:26 2,647.52 2,647.52 2,647.09 2,647.35 7,633.8K
14:27 2,647.17 2,647.43 2,645.81 2,645.81 10,097.2K
14:28 2,645.99 2,646.76 2,645.99 2,646.38 4,917.4K
14:29 2,646.66 2,646.66 2,646.20 2,646.54 20,025.3K
14:30 2,645.92 2,646.22 2,645.25 2,645.25 14,231.6K
14:31 2,644.25 2,644.44 2,644.05 2,644.26 18,580.6K
14:32 2,643.59 2,643.62 2,642.69 2,643.11 15,328.9K
14:33 2,643.44 2,644.36 2,643.44 2,644.06 6,507.9K
14:34 2,642.70 2,642.70 2,639.92 2,639.92 24,328.1K
14:35 2,640.48 2,642.75 2,639.83 2,642.75 14,364.1K
14:36 2,642.67 2,644.71 2,642.67 2,644.71 15,374.8K
14:37 2,644.16 2,645.51 2,644.16 2,645.51 7,832.4K
14:38 2,645.92 2,646.59 2,645.92 2,646.04 5,078.0K
14:39 2,644.81 2,647.00 2,644.81 2,647.00 6,097.7K
14:40 2,647.23 2,647.67 2,647.23 2,647.46 3,687.6K
14:41 2,645.70 2,646.51 2,645.70 2,646.51 5,560.0K
14:42 2,646.27 2,646.27 2,643.25 2,643.25 3,698.0K
14:43 2,642.74 2,642.74 2,641.82 2,641.82 4,731.5K
14:44 2,641.59 2,641.81 2,641.33 2,641.81 7,024.8K
14:45 2,640.55 2,642.72 2,640.55 2,642.72 4,850.6K
14:46 2,641.90 2,644.16 2,641.90 2,644.16 4,874.4K
14:47 2,643.83 2,643.96 2,643.24 2,643.96 9,281.9K
14:48 2,644.18 2,646.69 2,644.18 2,645.73 7,095.1K
14:49 2,644.97 2,646.74 2,644.97 2,646.74 7,726.3K
14:50 2,646.12 2,646.12 2,644.73 2,644.73 9,744.6K
14:51 2,644.79 2,644.79 2,644.07 2,644.09 3,350.6K
14:52 2,644.05 2,645.00 2,644.05 2,644.84 6,006.2K
14:53 2,644.25 2,644.25 2,641.82 2,641.82 11,572.0K
14:54 2,640.88 2,642.93 2,640.88 2,641.58 6,139.5K
14:55 2,640.50 2,640.50 2,639.76 2,639.76 5,757.4K
14:56 2,640.23 2,640.23 2,637.27 2,637.27 6,228.8K
14:57 2,636.74 2,636.90 2,636.11 2,636.90 21,517.2K
14:58 2,637.52 2,639.14 2,637.52 2,638.33 3,612.1K
14:59 2,638.68 2,640.59 2,638.68 2,640.59 5,556.6K
15:00 2,639.99 2,641.27 2,639.99 2,641.27 3,237.3K
15:01 2,641.81 2,643.55 2,641.81 2,643.55 4,176.8K
15:02 2,643.96 2,643.96 2,643.43 2,643.80 6,280.0K
15:03 2,644.63 2,644.63 2,643.72 2,643.72 2,576.6K
15:04 2,644.33 2,644.58 2,644.21 2,644.58 3,195.3K
15:05 2,643.93 2,646.04 2,643.93 2,646.04 16,628.1K
15:06 2,647.27 2,648.26 2,647.27 2,647.93 11,888.8K
15:07 2,648.60 2,649.01 2,648.60 2,648.65 11,189.2K
15:08 2,650.33 2,652.35 2,650.15 2,652.35 22,920.4K
15:09 2,652.33 2,652.63 2,651.61 2,652.63 25,869.4K
15:10 2,653.77 2,653.77 2,652.46 2,652.53 23,355.4K
15:11 2,652.33 2,652.33 2,651.77 2,652.15 36,027.9K
15:12 2,652.75 2,654.34 2,652.75 2,652.91 19,786.0K
15:13 2,652.38 2,652.42 2,652.07 2,652.42 9,530.3K
15:14 2,652.57 2,653.77 2,652.57 2,653.77 31,631.0K
15:15 2,654.44 2,657.33 2,654.44 2,657.14 31,246.9K
15:16 2,655.70 2,655.70 2,653.03 2,653.51 25,710.6K
15:17 2,654.86 2,655.40 2,654.86 2,655.03 37,163.4K
15:18 2,654.95 2,654.95 2,653.02 2,653.02 19,804.3K
15:19 2,652.96 2,655.77 2,652.79 2,655.77 14,120.6K
15:20 2,655.66 2,657.86 2,655.66 2,657.66 38,757.2K
15:21 2,658.43 2,658.43 2,655.22 2,655.22 8,798.7K
15:22 2,654.87 2,657.35 2,654.85 2,657.35 18,907.9K
15:23 2,657.42 2,657.42 2,656.65 2,656.65 16,043.0K
15:24 2,656.68 2,657.62 2,656.66 2,656.86 20,061.9K
15:25 2,656.17 2,656.76 2,656.17 2,656.76 5,753.7K
15:26 2,656.28 2,658.01 2,656.28 2,657.82 18,377.5K
15:27 2,658.54 2,658.95 2,658.54 2,658.86 10,181.7K
15:28 2,658.98 2,658.98 2,657.64 2,657.64 4,758.2K
15:29 2,657.60 2,658.54 2,657.51 2,658.54 5,968.4K
15:30 2,657.75 2,658.85 2,657.75 2,658.85 11,644.2K
15:31 2,658.60 2,659.95 2,658.60 2,659.47 23,862.9K
15:32 2,659.30 2,660.54 2,659.30 2,660.54 10,355.2K
15:33 2,659.68 2,660.11 2,659.45 2,659.45 10,332.4K
15:34 2,660.53 2,660.65 2,659.91 2,659.91 20,394.6K
15:35 2,659.08 2,659.14 2,658.96 2,659.14 10,955.1K
15:36 2,658.98 2,659.01 2,658.33 2,658.83 9,100.2K
15:37 2,658.29 2,658.81 2,658.03 2,658.03 12,101.1K
15:38 2,658.37 2,658.68 2,657.41 2,657.41 5,846.1K
15:39 2,658.24 2,658.47 2,657.99 2,658.06 13,661.8K
15:40 2,657.94 2,657.94 2,655.88 2,656.04 5,533.1K
15:41 2,656.32 2,656.32 2,655.57 2,655.62 8,724.2K
15:42 2,655.02 2,655.24 2,652.75 2,652.75 16,429.8K
15:43 2,652.59 2,653.36 2,650.65 2,650.65 22,349.8K
15:44 2,650.51 2,651.94 2,650.51 2,650.71 18,111.3K
15:45 2,651.11 2,651.11 2,650.42 2,650.89 4,580.4K
15:46 2,651.69 2,653.32 2,651.69 2,653.32 3,058.2K
15:47 2,653.03 2,654.59 2,653.03 2,654.42 3,334.6K
15:48 2,654.95 2,655.96 2,654.95 2,655.96 2,975.1K
15:49 2,656.62 2,657.13 2,656.62 2,656.67 6,587.2K
15:50 2,657.19 2,658.52 2,657.16 2,658.52 9,782.6K
15:51 2,658.76 2,659.08 2,658.76 2,658.76 11,359.2K
15:52 2,658.09 2,659.58 2,658.09 2,659.58 10,399.7K
15:53 2,659.53 2,660.28 2,659.28 2,659.28 7,152.7K
15:54 2,659.03 2,659.03 2,656.94 2,656.94 7,238.3K
15:55 2,656.29 2,657.14 2,656.13 2,657.14 8,284.7K
15:56 2,657.24 2,658.22 2,657.24 2,658.22 7,315.5K
15:57 2,657.93 2,657.93 2,656.78 2,656.79 5,204.5K
15:58 2,657.19 2,657.19 2,656.60 2,656.60 1,782.4K
15:59 2,656.21 2,656.21 2,655.19 2,655.40 4,894.1K
16:00 2,655.32 2,656.29 2,655.32 2,656.29 15,819.6K
16:01 2,655.19 2,656.35 2,655.19 2,655.41 10,983.1K
16:02 2,653.99 2,653.99 2,652.30 2,652.64 12,087.8K
16:03 2,652.82 2,652.82 2,651.63 2,651.63 6,714.5K
16:04 2,652.11 2,652.52 2,651.86 2,651.86 5,288.1K
16:05 2,651.84 2,652.65 2,651.84 2,652.65 4,669.1K
16:06 2,652.37 2,653.12 2,652.37 2,652.62 1,245.3K
16:07 2,652.59 2,652.93 2,652.38 2,652.75 6,499.5K
16:08 2,652.18 2,652.27 2,650.93 2,650.93 26,362.9K
16:09 2,651.07 2,651.22 2,651.07 2,651.12 5,456.6K
16:10 2,650.61 2,651.49 2,650.61 2,651.49 2,727.9K
16:11 2,652.23 2,654.01 2,652.23 2,653.73 13,796.5K
16:12 2,654.07 2,655.57 2,654.07 2,655.57 3,713.2K
16:13 2,655.93 2,657.58 2,655.93 2,657.33 6,335.3K
16:14 2,657.10 2,657.83 2,657.10 2,657.83 16,647.5K
16:15 2,657.02 2,658.23 2,657.02 2,658.23 8,145.0K
16:16 2,658.28 2,658.38 2,657.55 2,658.38 19,246.0K
16:17 2,660.10 2,660.19 2,659.49 2,659.49 14,075.5K
16:18 2,660.61 2,663.79 2,660.61 2,663.79 11,673.0K
16:19 2,663.64 2,663.78 2,663.59 2,663.59 33,643.5K
16:20 2,662.99 2,662.99 2,662.13 2,662.13 5,230.3K
16:21 2,662.81 2,662.81 2,659.48 2,659.48 5,805.0K
16:22 2,659.50 2,659.90 2,659.31 2,659.81 4,877.3K
16:23 2,659.22 2,659.82 2,659.12 2,659.12 11,544.4K
16:24 2,659.66 2,659.98 2,659.14 2,659.14 3,762.5K
16:25 2,660.45 2,661.21 2,660.45 2,661.21 7,792.9K
16:26 2,661.83 2,663.70 2,661.83 2,663.70 17,300.4K
16:27 2,663.94 2,664.26 2,663.65 2,664.26 3,178.2K
16:28 2,664.19 2,665.51 2,664.19 2,664.78 17,493.6K
16:29 2,663.73 2,663.73 2,662.76 2,663.32 15,935.1K
16:30 2,663.45 2,663.46 2,662.22 2,662.22 7,898.8K
16:31 2,661.21 2,662.17 2,661.21 2,662.17 8,206.8K
16:32 2,662.55 2,662.55 2,661.11 2,661.11 9,919.4K
16:33 2,661.14 2,662.13 2,661.01 2,662.13 8,884.8K
16:34 2,660.99 2,661.34 2,660.93 2,661.34 8,890.3K
16:35 2,661.33 2,661.71 2,661.33 2,661.40 5,167.0K
16:36 2,661.54 2,662.73 2,661.54 2,662.73 8,405.2K
16:37 2,662.52 2,663.39 2,662.34 2,663.39 1,512.4K
16:38 2,663.84 2,663.97 2,663.56 2,663.97 7,963.2K
16:39 2,663.16 2,663.80 2,663.16 2,663.80 1,969.0K
16:40 2,663.86 2,665.07 2,663.86 2,664.81 1,615.4K
16:41 2,664.36 2,664.57 2,663.99 2,664.57 5,645.5K
16:42 2,664.28 2,665.42 2,664.28 2,665.00 3,492.8K
16:43 2,664.62 2,665.48 2,664.35 2,665.28 6,886.8K
16:44 2,665.35 2,665.95 2,665.35 2,665.95 8,022.9K
16:45 2,665.69 2,667.25 2,665.69 2,667.21 43,082.9K
16:46 2,667.78 2,667.78 2,667.46 2,667.74 15,266.7K
16:47 2,668.19 2,669.29 2,668.19 2,669.29 15,031.8K
16:48 2,669.34 2,669.34 2,668.18 2,669.05 10,204.3K
16:49 2,669.11 2,669.11 2,668.26 2,668.26 7,186.8K
16:50 2,667.95 2,668.50 2,667.80 2,668.50 20,175.7K
16:51 2,669.63 2,670.95 2,669.63 2,670.95 23,681.2K
16:52 2,670.36 2,671.34 2,670.36 2,671.34 30,028.0K
16:53 2,671.56 2,671.75 2,671.50 2,671.75 11,887.9K
16:54 2,670.81 2,670.85 2,670.70 2,670.85 45,940.2K
16:55 2,671.19 2,671.19 2,668.68 2,669.12 20,958.9K
16:56 2,668.61 2,668.61 2,665.94 2,665.94 12,015.5K
16:57 2,666.15 2,666.42 2,665.97 2,665.97 7,819.4K
16:58 2,665.32 2,666.19 2,665.32 2,666.19 9,052.4K
16:59 2,667.09 2,667.09 2,665.28 2,665.28 9,470.2K
17:00 2,665.25 2,668.33 2,665.25 2,668.33 4,209.5K
17:01 2,668.88 2,669.91 2,668.88 2,669.87 6,164.4K
17:02 2,669.93 2,669.93 2,669.24 2,669.63 4,086.8K
17:03 2,669.48 2,669.64 2,669.24 2,669.48 10,126.7K
17:04 2,668.74 2,668.74 2,667.07 2,667.43 12,349.1K
17:05 2,668.55 2,668.55 2,667.40 2,667.53 4,067.6K
17:06 2,667.73 2,669.47 2,667.73 2,669.44 11,458.1K
17:07 2,670.06 2,671.56 2,670.06 2,671.56 25,333.9K
17:08 2,671.56 2,671.64 2,671.12 2,671.12 26,018.6K
17:09 2,671.47 2,672.45 2,671.15 2,672.45 14,960.8K
17:10 2,673.45 2,673.57 2,672.94 2,673.36 21,096.5K
17:11 2,672.43 2,672.58 2,671.81 2,671.90 32,049.3K
17:12 2,671.70 2,671.70 2,671.02 2,671.40 19,829.5K
17:13 2,671.67 2,671.88 2,671.03 2,671.88 15,803.1K
17:14 2,671.11 2,671.11 2,670.83 2,670.83 13,209.4K
17:15 2,671.36 2,672.14 2,671.36 2,671.80 9,028.0K
17:16 2,675.48 2,676.99 2,675.18 2,676.99 40,756.7K
17:17 2,677.23 2,677.23 2,675.44 2,675.46 16,031.4K
17:18 2,675.67 2,675.67 2,674.14 2,674.47 11,063.5K
17:19 2,675.16 2,675.34 2,675.06 2,675.06 10,495.8K
17:20 2,675.52 2,675.72 2,675.52 2,675.68 9,990.3K
17:21 2,675.48 2,675.67 2,675.23 2,675.23 16,427.6K
17:22 2,675.37 2,675.62 2,673.76 2,673.76 24,795.3K
17:23 2,674.71 2,674.71 2,672.96 2,673.34 30,538.1K
17:24 2,673.67 2,674.64 2,673.01 2,674.64 15,342.0K
17:25 2,673.94 2,675.09 2,673.73 2,675.09 5,862.2K
17:26 2,674.49 2,674.49 2,673.40 2,674.12 7,365.1K
17:27 2,673.10 2,674.53 2,673.10 2,674.53 12,475.9K
17:28 2,673.29 2,673.29 2,672.04 2,672.40 13,338.2K
17:29 2,672.22 2,672.56 2,672.20 2,672.54 6,159.8K
17:30 2,674.00 2,675.15 2,674.00 2,674.89 18,361.5K
17:31 2,674.73 2,676.76 2,674.73 2,676.76 16,088.6K
17:32 2,676.16 2,676.44 2,675.67 2,676.44 8,665.6K
17:33 2,676.46 2,677.70 2,676.46 2,677.70 20,417.0K
17:34 2,676.85 2,678.34 2,676.85 2,677.32 4,544.8K
17:35 2,677.66 2,678.21 2,677.38 2,677.38 8,705.6K
17:36 2,678.01 2,679.92 2,678.00 2,679.92 20,648.0K
17:37 2,680.22 2,682.47 2,680.15 2,682.47 17,609.6K
17:38 2,682.20 2,682.35 2,681.81 2,682.10 34,847.1K
17:39 2,682.10 2,682.10 2,681.62 2,681.74 17,666.7K
17:40 2,682.19 2,683.00 2,682.19 2,682.96 8,327.0K
17:41 2,682.85 2,683.26 2,681.95 2,681.95 5,421.0K
17:42 2,681.84 2,681.84 2,681.13 2,681.63 13,042.4K
17:43 2,681.09 2,682.19 2,681.09 2,682.19 8,041.5K
17:44 2,681.89 2,683.04 2,681.84 2,683.04 13,005.9K
17:45 2,683.17 2,684.91 2,683.17 2,684.91 17,688.6K
17:46 2,684.15 2,685.48 2,684.15 2,685.48 17,659.8K
17:47 2,684.39 2,684.78 2,684.39 2,684.60 20,478.6K
17:48 2,682.72 2,682.72 2,682.31 2,682.57 11,158.0K
17:49 2,682.98 2,683.00 2,681.65 2,681.65 24,183.0K
17:50 2,680.46 2,681.70 2,680.46 2,681.70 14,904.1K
17:51 2,682.20 2,684.12 2,682.20 2,683.50 17,189.9K
17:52 2,683.15 2,683.36 2,683.15 2,683.36 8,285.1K
17:53 2,682.89 2,685.96 2,682.89 2,685.96 16,577.3K
17:54 2,685.98 2,685.98 2,684.96 2,684.96 10,946.5K
17:55 2,685.20 2,685.20 2,684.46 2,685.02 4,832.4K
17:56 2,684.57 2,685.55 2,684.57 2,685.45 32,993.6K
17:57 2,686.27 2,686.27 2,685.64 2,686.05 11,009.3K
17:58 2,686.14 2,686.86 2,685.45 2,685.45 13,031.2K
17:59 2,682.94 2,683.55 2,682.29 2,683.55 34,296.4K
18:00 2,683.91 2,685.14 2,683.91 2,685.06 12,767.1K
18:01 2,684.54 2,684.62 2,682.95 2,682.95 11,406.1K
18:02 2,683.06 2,683.06 2,680.76 2,680.76 65,591.5K
18:03 2,682.46 2,682.88 2,681.73 2,681.73 34,425.9K
18:04 2,682.22 2,683.41 2,682.22 2,683.41 15,604.3K
18:05 2,683.38 2,683.38 2,681.82 2,681.82 13,309.2K
18:06 2,679.75 2,679.75 2,677.97 2,677.97 15,413.9K
18:07 2,679.52 2,679.52 2,677.98 2,678.65 18,330.3K
18:08 2,678.91 2,678.91 2,676.41 2,676.41 10,588.4K
18:09 2,677.02 2,677.02 2,674.36 2,674.36 16,877.8K
18:10 2,673.15 2,675.67 2,673.15 2,675.67 37,600.0K
18:11 2,676.86 2,677.70 2,676.68 2,676.68 17,803.8K
18:12 2,675.87 2,678.15 2,675.87 2,678.15 19,803.5K
18:13 2,677.54 2,678.72 2,674.85 2,674.85 11,949.6K
18:14 2,675.50 2,675.88 2,675.38 2,675.38 10,760.0K
18:15 2,674.62 2,675.46 2,674.20 2,675.46 13,936.8K
18:16 2,677.49 2,679.43 2,677.11 2,679.43 19,877.1K
18:17 2,678.73 2,678.73 2,675.88 2,675.88 8,979.6K
18:18 2,676.61 2,676.61 2,673.80 2,673.80 8,312.9K
18:19 2,673.94 2,675.03 2,672.38 2,672.38 17,526.2K
18:20 2,672.56 2,672.56 2,667.59 2,667.59 29,192.1K
18:21 2,666.78 2,668.39 2,666.78 2,668.32 20,679.6K
18:22 2,669.23 2,669.25 2,668.12 2,668.12 15,542.2K
18:23 2,663.53 2,665.89 2,663.53 2,665.89 19,719.8K
18:24 2,666.36 2,666.36 2,665.71 2,666.24 9,105.3K
18:25 2,666.22 2,668.53 2,666.22 2,668.53 11,738.8K
18:26 2,668.55 2,669.83 2,668.39 2,669.83 18,489.5K
18:27 2,670.21 2,670.21 2,669.19 2,669.19 8,183.3K
18:28 2,670.31 2,670.59 2,670.03 2,670.59 7,726.0K
18:29 2,670.41 2,671.77 2,670.41 2,671.77 7,548.3K
18:30 2,672.21 2,672.21 2,671.67 2,671.76 6,816.7K
18:31 2,670.57 2,670.57 2,669.52 2,669.52 6,119.9K
18:32 2,668.42 2,668.42 2,667.91 2,668.08 5,928.7K
18:33 2,667.31 2,667.66 2,667.31 2,667.66 6,291.9K
18:34 2,667.09 2,667.86 2,667.09 2,667.55 6,980.6K
18:35 2,668.29 2,668.38 2,667.07 2,667.56 13,633.5K
18:36 2,668.60 2,669.39 2,668.60 2,668.83 7,197.4K
18:37 2,669.64 2,669.64 2,669.15 2,669.15 5,643.1K
18:38 2,668.49 2,670.12 2,668.49 2,668.49 37,436.3K
18:39 2,668.77 2,669.38 2,667.78 2,669.38 14,016.6K
18:40 2,667.99 2,667.99 2,667.99 2,667.99 2,423.9K
18:51 2,669.09 2,669.09 2,669.09 2,669.09 16,696.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar