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 2,677.42 2,677.42 2,677.42 2,677.42 24,197.7K
10:01 2,677.42 2,677.42 2,677.42 2,677.42 18,502.1K
10:02 2,677.42 2,677.42 2,672.11 2,672.11 21,169.5K
10:03 2,672.50 2,674.72 2,672.29 2,672.29 18,599.6K
10:04 2,674.40 2,674.70 2,673.52 2,673.63 10,081.8K
10:05 2,673.83 2,673.83 2,672.25 2,672.25 16,437.3K
10:06 2,671.01 2,671.01 2,666.27 2,666.27 23,919.0K
10:07 2,665.19 2,665.19 2,661.13 2,661.13 30,238.1K
10:08 2,661.42 2,661.42 2,658.16 2,658.16 43,656.6K
10:09 2,660.15 2,660.40 2,660.05 2,660.40 16,790.1K
10:10 2,660.85 2,660.85 2,659.71 2,659.71 11,203.0K
10:11 2,659.61 2,661.46 2,659.61 2,661.46 8,792.1K
10:12 2,664.50 2,666.93 2,664.48 2,666.93 12,797.9K
10:13 2,666.00 2,666.00 2,664.13 2,665.22 16,216.1K
10:14 2,665.72 2,666.81 2,664.54 2,664.54 12,666.4K
10:15 2,664.94 2,665.68 2,663.80 2,665.68 5,982.2K
10:16 2,665.78 2,669.03 2,665.78 2,669.03 24,787.4K
10:17 2,673.12 2,674.72 2,673.12 2,674.72 34,883.0K
10:18 2,673.79 2,674.11 2,673.31 2,673.31 9,668.0K
10:19 2,672.27 2,672.77 2,670.79 2,670.79 7,569.2K
10:20 2,671.33 2,671.33 2,671.01 2,671.31 4,772.8K
10:21 2,671.21 2,671.21 2,670.66 2,670.73 8,347.5K
10:22 2,670.50 2,671.93 2,670.50 2,670.69 9,298.1K
10:23 2,670.76 2,670.76 2,669.06 2,669.06 5,757.6K
10:24 2,669.61 2,669.61 2,667.97 2,667.97 7,283.8K
10:25 2,668.11 2,668.62 2,668.11 2,668.51 1,396.3K
10:26 2,668.48 2,671.02 2,667.76 2,671.02 5,424.3K
10:27 2,670.63 2,672.08 2,670.63 2,672.08 5,044.4K
10:28 2,673.04 2,673.04 2,671.83 2,671.83 19,198.4K
10:29 2,672.62 2,673.37 2,672.41 2,672.41 2,456.7K
10:30 2,671.86 2,672.30 2,670.45 2,670.45 4,381.7K
10:31 2,670.91 2,672.52 2,670.91 2,672.03 3,971.8K
10:32 2,672.94 2,674.24 2,672.94 2,674.24 13,994.5K
10:33 2,674.64 2,677.54 2,674.64 2,677.54 20,588.7K
10:34 2,675.47 2,676.00 2,675.47 2,675.94 6,351.4K
10:35 2,676.61 2,676.61 2,674.37 2,674.37 20,428.8K
10:36 2,676.22 2,676.22 2,671.70 2,671.70 36,259.8K
10:37 2,672.42 2,672.98 2,672.38 2,672.39 10,211.0K
10:38 2,672.50 2,672.50 2,669.29 2,669.29 7,346.7K
10:39 2,669.60 2,671.32 2,669.60 2,670.86 6,305.3K
10:40 2,670.86 2,672.22 2,670.40 2,672.22 2,880.8K
10:41 2,671.93 2,671.93 2,671.20 2,671.32 2,331.5K
10:42 2,671.37 2,671.37 2,670.31 2,670.31 4,511.7K
10:43 2,669.90 2,669.90 2,668.57 2,668.57 5,043.6K
10:44 2,668.53 2,669.37 2,668.53 2,669.18 7,791.1K
10:45 2,669.64 2,670.01 2,669.55 2,670.01 3,563.5K
10:46 2,670.18 2,670.18 2,668.80 2,668.80 8,662.7K
10:47 2,668.64 2,669.24 2,668.59 2,669.06 1,601.8K
10:48 2,670.24 2,670.65 2,670.03 2,670.59 2,102.3K
10:49 2,670.75 2,672.05 2,670.75 2,672.05 3,224.2K
10:50 2,672.22 2,672.22 2,671.06 2,671.06 1,511.8K
10:51 2,668.27 2,668.45 2,668.20 2,668.45 10,631.8K
10:52 2,668.06 2,668.68 2,668.06 2,668.28 3,140.3K
10:53 2,667.97 2,668.90 2,667.97 2,668.90 2,799.9K
10:54 2,668.76 2,668.76 2,668.52 2,668.69 1,171.0K
10:55 2,669.03 2,669.03 2,668.58 2,669.00 4,770.2K
10:56 2,669.56 2,669.56 2,668.59 2,668.59 2,727.6K
10:57 2,667.95 2,668.23 2,667.95 2,667.96 2,186.0K
10:58 2,667.59 2,667.59 2,666.13 2,666.44 12,360.3K
10:59 2,666.03 2,666.03 2,663.72 2,663.72 38,741.2K
11:00 2,662.92 2,665.95 2,662.92 2,664.56 12,202.8K
11:01 2,664.02 2,664.55 2,664.02 2,664.55 2,012.3K
11:02 2,664.82 2,665.13 2,664.12 2,665.13 4,839.0K
11:03 2,664.99 2,665.25 2,664.51 2,665.25 10,491.3K
11:04 2,665.73 2,666.66 2,665.73 2,666.66 6,066.0K
11:05 2,666.72 2,667.60 2,666.48 2,667.60 1,209.3K
11:06 2,664.83 2,664.83 2,663.49 2,663.49 6,279.3K
11:07 2,664.09 2,664.09 2,662.44 2,662.44 6,984.4K
11:08 2,662.57 2,663.16 2,662.54 2,663.02 3,683.5K
11:09 2,662.94 2,664.12 2,662.94 2,663.87 5,264.0K
11:10 2,663.29 2,663.29 2,661.58 2,661.58 6,417.8K
11:11 2,661.63 2,662.16 2,660.41 2,660.41 19,752.8K
11:12 2,660.24 2,660.85 2,660.24 2,660.85 6,698.9K
11:13 2,661.93 2,662.29 2,661.89 2,662.12 5,579.6K
11:14 2,662.37 2,662.68 2,662.37 2,662.53 5,461.7K
11:15 2,661.38 2,661.46 2,660.88 2,660.88 7,170.1K
11:16 2,661.12 2,661.60 2,660.54 2,660.54 2,174.9K
11:17 2,660.57 2,660.84 2,660.57 2,660.84 5,058.8K
11:18 2,662.03 2,662.03 2,659.89 2,659.89 11,676.9K
11:19 2,659.87 2,661.16 2,659.69 2,661.16 10,210.1K
11:20 2,661.10 2,661.56 2,660.71 2,661.56 7,250.2K
11:21 2,661.45 2,663.15 2,661.45 2,663.15 6,293.6K
11:22 2,663.73 2,664.49 2,663.73 2,664.46 11,590.2K
11:23 2,664.61 2,664.61 2,663.22 2,663.49 3,585.4K
11:24 2,663.59 2,664.93 2,663.59 2,664.82 4,462.5K
11:25 2,664.77 2,664.77 2,663.50 2,663.50 7,828.9K
11:26 2,662.70 2,662.70 2,662.08 2,662.08 8,954.7K
11:27 2,662.02 2,665.29 2,662.02 2,665.29 5,941.2K
11:28 2,666.17 2,666.99 2,666.17 2,666.99 22,908.1K
11:29 2,667.99 2,670.41 2,667.99 2,670.41 35,393.0K
11:30 2,670.19 2,670.85 2,670.19 2,670.85 4,121.1K
11:31 2,669.57 2,669.57 2,667.36 2,667.36 14,698.6K
11:32 2,666.63 2,667.29 2,666.63 2,666.94 4,263.3K
11:33 2,667.13 2,671.62 2,667.13 2,671.62 13,052.1K
11:34 2,671.96 2,674.80 2,671.96 2,674.30 48,704.6K
11:35 2,674.54 2,677.52 2,674.54 2,677.52 20,435.3K
11:36 2,678.57 2,679.23 2,677.28 2,677.28 33,857.4K
11:37 2,678.26 2,678.56 2,677.03 2,677.03 16,694.2K
11:38 2,677.15 2,677.15 2,675.12 2,675.12 11,379.1K
11:39 2,675.42 2,677.38 2,675.42 2,677.38 20,000.3K
11:40 2,678.14 2,678.14 2,675.88 2,675.88 26,866.9K
11:41 2,674.09 2,676.47 2,673.93 2,676.47 16,005.1K
11:42 2,677.02 2,679.33 2,676.52 2,677.47 8,734.4K
11:43 2,676.64 2,677.33 2,675.53 2,676.37 13,625.8K
11:44 2,677.19 2,678.86 2,676.38 2,676.38 11,044.3K
11:45 2,678.21 2,680.14 2,678.09 2,678.91 18,151.7K
11:46 2,679.06 2,680.55 2,678.78 2,680.55 29,985.8K
11:47 2,680.92 2,684.52 2,680.92 2,684.41 26,745.1K
11:48 2,685.29 2,687.21 2,685.29 2,687.21 13,329.3K
11:49 2,684.55 2,684.87 2,683.57 2,683.77 19,971.7K
11:50 2,683.46 2,686.57 2,683.46 2,686.57 25,262.5K
11:51 2,687.13 2,689.16 2,687.13 2,689.16 21,797.1K
11:52 2,688.65 2,689.20 2,688.06 2,689.20 17,790.5K
11:53 2,687.01 2,689.37 2,687.01 2,689.37 7,741.3K
11:54 2,689.03 2,689.03 2,686.17 2,686.19 4,272.8K
11:55 2,686.65 2,686.65 2,684.21 2,684.21 10,734.5K
11:56 2,683.81 2,683.81 2,682.74 2,683.80 11,119.2K
11:57 2,683.85 2,685.46 2,683.85 2,685.46 11,667.9K
11:58 2,685.43 2,687.11 2,685.43 2,687.11 9,052.5K
11:59 2,687.66 2,688.46 2,687.54 2,688.46 9,326.3K
12:00 2,688.45 2,688.45 2,686.82 2,687.68 10,067.9K
12:01 2,688.00 2,690.30 2,688.00 2,690.30 12,371.5K
12:02 2,691.50 2,693.23 2,691.50 2,693.23 17,609.3K
12:03 2,693.19 2,693.83 2,691.07 2,691.07 16,738.9K
12:04 2,690.63 2,690.63 2,689.12 2,689.24 14,176.2K
12:05 2,689.18 2,691.17 2,689.18 2,691.17 14,313.2K
12:06 2,691.71 2,692.14 2,691.46 2,691.49 25,184.1K
12:07 2,691.33 2,692.62 2,690.61 2,690.61 8,354.7K
12:08 2,690.51 2,692.02 2,690.51 2,692.02 2,871.6K
12:09 2,692.60 2,692.73 2,691.18 2,691.25 5,608.2K
12:10 2,690.71 2,690.71 2,689.13 2,689.13 22,270.2K
12:11 2,689.71 2,690.88 2,688.77 2,690.88 15,060.6K
12:12 2,692.50 2,692.50 2,690.35 2,690.35 18,569.1K
12:13 2,689.47 2,690.10 2,689.33 2,689.33 11,893.1K
12:14 2,689.34 2,689.51 2,687.49 2,687.49 6,199.8K
12:15 2,687.39 2,687.65 2,686.39 2,686.39 8,349.8K
12:16 2,686.48 2,686.48 2,685.91 2,685.91 10,300.1K
12:17 2,686.58 2,687.86 2,686.58 2,687.86 23,421.8K
12:18 2,687.64 2,690.13 2,687.64 2,688.76 14,598.6K
12:19 2,685.77 2,686.28 2,685.21 2,686.28 12,572.7K
12:20 2,686.16 2,686.16 2,683.42 2,684.03 7,107.8K
12:21 2,684.18 2,685.11 2,684.18 2,684.39 2,624.3K
12:22 2,684.12 2,684.12 2,682.50 2,682.50 3,643.0K
12:23 2,682.47 2,683.41 2,682.36 2,683.41 2,905.9K
12:24 2,684.08 2,684.97 2,683.99 2,684.45 34,553.4K
12:25 2,685.40 2,685.70 2,684.31 2,684.37 8,605.9K
12:26 2,683.95 2,684.80 2,683.07 2,683.07 6,692.2K
12:27 2,682.31 2,684.56 2,681.65 2,684.56 41,172.7K
12:28 2,684.45 2,685.14 2,684.21 2,685.14 20,807.8K
12:29 2,683.99 2,686.67 2,683.99 2,686.36 32,287.4K
12:30 2,685.82 2,686.99 2,685.82 2,686.91 8,246.4K
12:31 2,686.87 2,687.19 2,686.53 2,686.53 9,672.3K
12:32 2,685.59 2,691.01 2,685.59 2,691.01 32,131.7K
12:33 2,690.63 2,691.62 2,690.20 2,691.62 12,270.6K
12:34 2,690.50 2,691.71 2,689.43 2,691.71 16,360.3K
12:35 2,691.58 2,692.55 2,690.53 2,692.55 13,594.5K
12:36 2,692.42 2,692.42 2,691.74 2,692.02 3,705.4K
12:37 2,691.97 2,691.97 2,690.72 2,690.72 3,750.3K
12:38 2,690.49 2,691.72 2,690.49 2,690.84 5,003.4K
12:39 2,691.24 2,691.47 2,690.67 2,690.67 4,303.8K
12:40 2,691.04 2,691.04 2,690.05 2,690.54 6,403.7K
12:41 2,690.93 2,692.55 2,690.93 2,692.55 12,734.2K
12:42 2,691.42 2,694.25 2,691.42 2,694.25 14,883.8K
12:43 2,694.19 2,694.41 2,693.64 2,694.20 4,651.7K
12:44 2,694.91 2,695.26 2,694.35 2,694.35 37,605.4K
12:45 2,694.81 2,695.45 2,694.06 2,694.86 8,495.4K
12:46 2,692.61 2,692.65 2,692.08 2,692.38 10,664.8K
12:47 2,691.99 2,693.25 2,691.99 2,692.32 5,557.8K
12:48 2,692.96 2,694.34 2,692.96 2,693.50 16,753.1K
12:49 2,692.92 2,692.92 2,691.88 2,691.88 6,833.3K
12:50 2,691.21 2,692.01 2,691.21 2,691.30 6,159.7K
12:51 2,692.02 2,692.96 2,691.97 2,692.86 10,801.7K
12:52 2,692.81 2,693.40 2,692.81 2,693.27 3,390.6K
12:53 2,693.11 2,693.20 2,693.11 2,693.12 2,616.3K
12:54 2,693.54 2,693.54 2,692.78 2,692.78 3,676.8K
12:55 2,693.11 2,693.11 2,691.91 2,691.91 27,694.2K
12:56 2,692.67 2,693.00 2,692.67 2,693.00 20,166.5K
12:57 2,694.07 2,694.91 2,693.76 2,694.91 6,613.5K
12:58 2,694.63 2,694.87 2,694.42 2,694.54 12,825.9K
12:59 2,694.92 2,695.04 2,694.39 2,694.76 6,803.0K
13:00 2,694.88 2,695.46 2,694.88 2,695.46 8,571.5K
13:01 2,696.23 2,698.15 2,696.23 2,698.15 37,856.7K
13:02 2,697.93 2,699.48 2,697.93 2,698.56 17,242.6K
13:03 2,697.74 2,698.48 2,697.74 2,697.78 15,287.7K
13:04 2,698.15 2,698.67 2,698.05 2,698.41 9,653.7K
13:05 2,699.25 2,703.59 2,699.25 2,703.03 40,154.7K
13:06 2,703.33 2,705.67 2,703.33 2,705.67 22,359.0K
13:07 2,706.01 2,709.25 2,706.01 2,709.25 17,829.0K
13:08 2,709.13 2,709.84 2,709.03 2,709.12 15,551.4K
13:09 2,709.74 2,709.74 2,707.80 2,708.13 39,467.5K
13:10 2,706.34 2,706.73 2,705.47 2,705.47 20,250.8K
13:11 2,706.01 2,706.01 2,705.31 2,705.84 8,272.9K
13:12 2,705.05 2,705.05 2,702.63 2,702.63 14,838.6K
13:13 2,702.71 2,702.77 2,701.89 2,702.77 22,950.3K
13:14 2,702.98 2,704.90 2,702.98 2,704.90 12,970.8K
13:15 2,704.82 2,705.04 2,704.82 2,705.04 4,949.2K
13:16 2,705.78 2,708.90 2,705.78 2,708.90 16,570.4K
13:17 2,709.46 2,710.34 2,709.46 2,710.34 11,361.4K
13:18 2,710.54 2,710.54 2,709.86 2,710.45 13,340.0K
13:19 2,709.78 2,709.78 2,706.47 2,706.47 14,111.0K
13:20 2,705.55 2,708.10 2,705.55 2,708.10 18,268.1K
13:21 2,705.77 2,706.26 2,705.01 2,706.26 10,042.0K
13:22 2,706.26 2,706.26 2,704.51 2,704.51 4,068.5K
13:23 2,704.29 2,704.29 2,703.47 2,703.51 11,594.2K
13:24 2,702.76 2,703.24 2,702.76 2,703.24 6,252.3K
13:25 2,703.27 2,703.50 2,702.97 2,703.50 7,255.4K
13:26 2,703.08 2,705.21 2,703.08 2,705.18 6,918.9K
13:27 2,704.85 2,704.85 2,703.37 2,703.37 4,612.8K
13:28 2,704.74 2,705.49 2,704.44 2,704.44 9,363.8K
13:29 2,703.92 2,703.92 2,701.90 2,702.17 23,378.0K
13:30 2,701.79 2,703.75 2,701.79 2,703.75 9,755.9K
13:31 2,703.76 2,703.76 2,703.00 2,703.00 2,173.9K
13:32 2,703.08 2,703.19 2,702.85 2,703.19 2,099.5K
13:33 2,703.32 2,703.32 2,702.39 2,702.39 8,424.9K
13:34 2,702.21 2,702.21 2,700.74 2,700.79 14,837.4K
13:35 2,701.85 2,701.85 2,700.70 2,700.90 6,951.1K
13:36 2,700.76 2,700.76 2,699.46 2,699.60 12,193.4K
13:37 2,698.68 2,698.68 2,698.57 2,698.57 6,532.8K
13:38 2,698.43 2,698.80 2,698.43 2,698.80 8,363.7K
13:39 2,699.74 2,699.74 2,698.86 2,699.24 6,257.1K
13:40 2,699.08 2,700.46 2,699.08 2,699.74 7,294.7K
13:41 2,699.98 2,700.20 2,699.96 2,700.11 6,339.0K
13:42 2,699.52 2,700.09 2,698.97 2,698.97 4,289.0K
13:43 2,698.82 2,698.91 2,698.27 2,698.27 7,820.2K
13:44 2,698.14 2,698.74 2,698.14 2,698.57 4,087.5K
13:45 2,698.69 2,699.11 2,698.69 2,698.72 1,468.9K
13:46 2,699.10 2,699.31 2,699.10 2,699.17 3,533.3K
13:47 2,699.32 2,699.54 2,699.21 2,699.48 2,980.5K
13:48 2,699.72 2,699.97 2,699.61 2,699.64 5,184.9K
13:49 2,699.51 2,699.51 2,696.86 2,696.86 7,881.9K
13:50 2,697.24 2,697.24 2,696.37 2,696.37 13,689.8K
13:51 2,697.05 2,697.54 2,696.64 2,697.40 8,118.6K
13:52 2,698.30 2,699.55 2,698.30 2,699.55 5,353.8K
13:53 2,700.37 2,700.37 2,699.46 2,699.55 7,701.4K
13:54 2,699.38 2,699.72 2,699.27 2,699.72 2,851.5K
13:55 2,699.75 2,702.44 2,699.75 2,702.44 7,013.5K
13:56 2,702.79 2,702.85 2,702.61 2,702.61 9,526.3K
13:57 2,701.51 2,702.36 2,701.51 2,702.36 2,249.5K
13:58 2,702.26 2,702.26 2,701.87 2,701.98 6,160.2K
13:59 2,702.22 2,702.22 2,701.29 2,702.16 1,246.1K
14:00 2,702.34 2,702.47 2,702.32 2,702.42 6,691.9K
14:01 2,702.57 2,702.57 2,702.25 2,702.40 773.7K
14:02 2,703.30 2,703.65 2,703.30 2,703.65 14,848.0K
14:03 2,703.67 2,703.78 2,702.97 2,702.97 3,649.2K
14:04 2,702.75 2,702.75 2,701.21 2,701.32 5,991.6K
14:05 2,701.50 2,701.50 2,700.54 2,700.54 4,822.1K
14:06 2,700.31 2,700.59 2,700.02 2,700.19 3,376.4K
14:07 2,699.00 2,699.00 2,698.24 2,698.24 6,294.3K
14:08 2,698.35 2,698.81 2,698.35 2,698.63 3,354.8K
14:09 2,698.02 2,698.02 2,696.81 2,696.81 8,141.4K
14:10 2,696.68 2,696.68 2,695.18 2,695.18 25,588.0K
14:11 2,694.78 2,695.08 2,694.74 2,694.74 9,311.9K
14:12 2,694.63 2,695.26 2,694.63 2,695.26 14,502.1K
14:13 2,695.62 2,697.66 2,695.62 2,697.66 8,178.8K
14:14 2,698.10 2,698.99 2,697.12 2,698.46 19,602.5K
14:15 2,698.36 2,698.36 2,697.09 2,697.09 18,239.2K
14:16 2,697.55 2,697.55 2,696.37 2,696.37 5,246.0K
14:17 2,696.26 2,697.23 2,695.92 2,697.23 4,544.0K
14:18 2,696.49 2,696.49 2,695.31 2,695.87 3,915.5K
14:19 2,695.90 2,695.90 2,695.74 2,695.78 5,847.8K
14:20 2,695.51 2,695.92 2,694.81 2,694.81 2,943.3K
14:21 2,695.04 2,695.26 2,694.60 2,694.60 3,159.1K
14:22 2,693.95 2,694.56 2,693.64 2,694.24 7,265.7K
14:23 2,693.86 2,693.88 2,692.89 2,692.89 15,980.8K
14:24 2,692.96 2,693.89 2,692.63 2,693.89 10,460.4K
14:25 2,696.10 2,697.04 2,696.10 2,697.04 25,739.2K
14:26 2,697.00 2,697.00 2,696.60 2,696.60 7,334.1K
14:27 2,696.89 2,696.89 2,695.60 2,695.60 5,950.0K
14:28 2,695.70 2,695.94 2,695.70 2,695.94 665.3K
14:29 2,695.87 2,696.79 2,695.51 2,696.79 1,108.0K
14:30 2,696.45 2,698.07 2,696.45 2,698.07 7,745.9K
14:31 2,698.09 2,699.20 2,698.09 2,699.20 4,636.5K
14:32 2,697.63 2,697.63 2,697.20 2,697.47 3,157.8K
14:33 2,697.83 2,698.74 2,697.65 2,698.74 10,159.9K
14:34 2,699.01 2,699.53 2,699.01 2,699.53 9,130.4K
14:35 2,700.11 2,701.04 2,700.11 2,700.47 8,116.6K
14:36 2,700.10 2,700.10 2,699.43 2,699.51 2,582.3K
14:37 2,699.02 2,699.23 2,698.98 2,699.05 1,980.5K
14:38 2,699.30 2,699.76 2,699.30 2,699.38 2,682.6K
14:39 2,699.21 2,699.21 2,697.45 2,697.45 4,179.6K
14:40 2,697.52 2,698.65 2,697.52 2,698.65 1,879.1K
14:41 2,698.40 2,700.44 2,698.40 2,700.44 22,203.4K
14:42 2,700.36 2,700.36 2,698.63 2,698.63 2,227.8K
14:43 2,698.78 2,698.78 2,698.14 2,698.59 2,466.6K
14:44 2,698.30 2,698.30 2,697.86 2,697.91 2,525.7K
14:45 2,698.43 2,698.54 2,698.21 2,698.54 4,190.7K
14:46 2,699.11 2,699.75 2,699.11 2,699.62 6,748.1K
14:47 2,700.21 2,701.12 2,700.21 2,701.12 13,139.9K
14:48 2,700.67 2,700.67 2,700.15 2,700.18 2,379.1K
14:49 2,700.16 2,700.16 2,698.81 2,698.81 6,438.8K
14:50 2,698.14 2,698.14 2,696.29 2,696.29 13,904.5K
14:51 2,696.34 2,696.98 2,696.34 2,696.98 4,853.8K
14:52 2,697.39 2,697.39 2,696.41 2,696.41 2,634.5K
14:53 2,696.74 2,696.97 2,695.23 2,695.23 9,549.5K
14:54 2,694.37 2,694.91 2,694.37 2,694.91 2,973.1K
14:55 2,695.43 2,695.85 2,695.36 2,695.36 14,875.1K
14:56 2,694.71 2,694.71 2,693.67 2,693.67 5,369.3K
14:57 2,692.62 2,692.62 2,688.70 2,688.70 49,910.9K
14:58 2,688.31 2,688.31 2,687.11 2,687.39 14,162.3K
14:59 2,686.91 2,687.05 2,686.77 2,687.05 14,568.6K
15:00 2,686.99 2,688.39 2,686.73 2,688.39 5,309.3K
15:01 2,688.31 2,689.33 2,688.31 2,689.33 12,536.1K
15:02 2,687.74 2,688.68 2,687.74 2,687.88 4,628.8K
15:03 2,687.64 2,688.77 2,687.64 2,688.77 5,489.9K
15:04 2,688.25 2,688.25 2,685.49 2,685.94 14,423.5K
15:05 2,685.67 2,688.08 2,684.75 2,687.64 15,371.7K
15:06 2,688.08 2,688.08 2,686.48 2,686.48 3,153.0K
15:07 2,686.36 2,687.34 2,686.00 2,686.61 6,948.5K
15:08 2,687.01 2,687.01 2,684.98 2,685.27 4,855.4K
15:09 2,684.85 2,686.20 2,684.85 2,686.19 10,816.1K
15:10 2,686.65 2,686.65 2,685.81 2,686.59 8,412.6K
15:11 2,686.28 2,688.07 2,686.28 2,688.07 8,560.2K
15:12 2,688.58 2,688.58 2,688.01 2,688.01 4,793.9K
15:13 2,688.97 2,689.08 2,688.44 2,688.44 30,349.5K
15:14 2,688.43 2,688.43 2,687.59 2,687.59 11,788.6K
15:15 2,687.23 2,688.22 2,687.23 2,688.22 7,178.2K
15:16 2,687.80 2,688.82 2,687.57 2,687.57 15,011.1K
15:17 2,687.84 2,687.84 2,684.98 2,684.98 4,143.8K
15:18 2,685.33 2,685.91 2,684.77 2,685.91 3,417.2K
15:19 2,686.01 2,686.40 2,686.01 2,686.14 4,183.8K
15:20 2,686.42 2,687.00 2,686.42 2,686.79 1,671.5K
15:21 2,686.77 2,686.82 2,686.11 2,686.82 1,814.2K
15:22 2,687.11 2,687.82 2,686.77 2,687.82 2,626.0K
15:23 2,687.79 2,687.81 2,687.30 2,687.69 1,567.9K
15:24 2,687.81 2,688.14 2,687.37 2,687.58 6,309.2K
15:25 2,688.27 2,688.48 2,687.51 2,688.48 6,712.0K
15:26 2,689.74 2,689.93 2,689.74 2,689.93 5,962.9K
15:27 2,689.73 2,689.85 2,689.28 2,689.28 2,671.7K
15:28 2,689.43 2,689.87 2,689.04 2,689.87 4,004.0K
15:29 2,689.50 2,689.60 2,689.28 2,689.60 1,400.2K
15:30 2,689.13 2,689.78 2,689.13 2,689.78 1,908.8K
15:31 2,689.61 2,689.86 2,689.41 2,689.86 2,014.9K
15:32 2,689.94 2,689.94 2,689.36 2,689.80 1,992.1K
15:33 2,688.69 2,689.40 2,688.32 2,688.32 13,104.3K
15:34 2,687.44 2,687.72 2,687.05 2,687.72 5,823.1K
15:35 2,687.75 2,687.75 2,686.04 2,686.48 3,592.7K
15:36 2,687.80 2,688.28 2,687.70 2,687.72 3,094.9K
15:37 2,687.12 2,687.44 2,686.97 2,687.44 3,324.1K
15:38 2,686.88 2,687.50 2,686.19 2,687.50 2,819.2K
15:39 2,688.37 2,688.46 2,688.25 2,688.46 1,349.2K
15:40 2,688.64 2,689.27 2,688.05 2,689.27 5,750.0K
15:41 2,689.36 2,690.12 2,689.36 2,689.72 6,809.9K
15:42 2,689.54 2,690.80 2,689.54 2,690.80 6,405.0K
15:43 2,690.36 2,690.36 2,689.92 2,690.13 2,468.2K
15:44 2,689.98 2,690.10 2,689.93 2,689.93 1,452.2K
15:45 2,689.75 2,689.82 2,689.52 2,689.52 720.9K
15:46 2,689.64 2,689.82 2,689.64 2,689.82 1,594.4K
15:47 2,690.04 2,691.73 2,690.04 2,691.73 3,669.4K
15:48 2,691.89 2,692.38 2,691.72 2,692.38 7,105.9K
15:49 2,692.44 2,692.67 2,691.66 2,691.66 2,183.8K
15:50 2,692.81 2,692.81 2,690.58 2,690.58 3,624.9K
15:51 2,691.00 2,691.00 2,689.81 2,689.81 2,735.6K
15:52 2,690.86 2,693.07 2,690.27 2,693.07 8,775.0K
15:53 2,693.17 2,693.29 2,692.92 2,692.92 4,477.0K
15:54 2,693.30 2,693.44 2,692.84 2,693.44 1,764.3K
15:55 2,693.26 2,693.26 2,692.93 2,692.93 1,274.0K
15:56 2,692.98 2,693.08 2,692.70 2,692.70 2,520.6K
15:57 2,692.55 2,692.55 2,688.94 2,688.94 5,511.7K
15:58 2,689.71 2,693.97 2,689.71 2,693.82 7,708.1K
15:59 2,693.23 2,693.83 2,692.96 2,693.83 1,763.3K
16:00 2,694.31 2,696.03 2,694.31 2,696.01 20,956.9K
16:01 2,696.32 2,696.69 2,696.11 2,696.69 11,045.3K
16:02 2,696.63 2,696.63 2,696.03 2,696.03 6,488.1K
16:03 2,695.60 2,695.60 2,693.83 2,694.39 6,043.4K
16:04 2,694.70 2,694.82 2,694.08 2,694.16 3,680.7K
16:05 2,694.31 2,694.49 2,693.76 2,693.76 6,976.9K
16:06 2,693.99 2,693.99 2,693.74 2,693.87 3,748.2K
16:07 2,693.74 2,693.74 2,692.42 2,692.42 2,524.5K
16:08 2,693.20 2,693.58 2,693.20 2,693.46 6,053.7K
16:09 2,693.51 2,693.70 2,693.20 2,693.70 1,516.3K
16:10 2,693.84 2,693.97 2,693.43 2,693.48 2,317.4K
16:11 2,693.62 2,693.62 2,692.93 2,693.61 3,071.1K
16:12 2,693.55 2,694.22 2,693.55 2,694.22 2,779.5K
16:13 2,693.23 2,694.64 2,693.23 2,694.64 2,326.2K
16:14 2,693.83 2,694.21 2,693.62 2,694.21 3,562.0K
16:15 2,694.19 2,695.21 2,694.19 2,695.21 2,678.2K
16:16 2,694.87 2,695.30 2,694.87 2,694.91 9,418.5K
16:17 2,694.55 2,695.06 2,694.55 2,694.93 4,996.7K
16:18 2,694.96 2,695.18 2,694.96 2,695.18 14,208.3K
16:19 2,694.98 2,694.98 2,694.66 2,694.70 2,876.8K
16:20 2,694.67 2,694.67 2,692.82 2,692.82 6,659.1K
16:21 2,692.01 2,692.01 2,691.27 2,691.38 9,992.6K
16:22 2,691.49 2,692.10 2,691.49 2,692.08 7,377.7K
16:23 2,692.65 2,692.65 2,692.45 2,692.45 5,313.1K
16:24 2,692.30 2,692.60 2,692.27 2,692.27 3,306.6K
16:25 2,691.69 2,692.38 2,691.69 2,692.28 9,192.1K
16:26 2,692.68 2,692.85 2,692.44 2,692.44 3,051.1K
16:27 2,692.00 2,692.38 2,692.00 2,692.11 4,962.4K
16:28 2,692.11 2,692.53 2,691.50 2,692.44 2,817.8K
16:29 2,691.75 2,692.21 2,691.33 2,691.33 3,392.9K
16:30 2,691.86 2,693.10 2,691.86 2,693.10 1,220.3K
16:31 2,692.82 2,693.42 2,692.82 2,693.42 2,809.6K
16:32 2,693.59 2,693.59 2,693.15 2,693.15 3,955.3K
16:33 2,692.77 2,694.83 2,692.77 2,694.83 9,135.4K
16:34 2,695.40 2,696.50 2,695.40 2,696.18 2,843.5K
16:35 2,696.47 2,696.47 2,695.65 2,696.14 4,695.9K
16:36 2,694.98 2,695.79 2,694.98 2,695.79 6,509.1K
16:37 2,699.75 2,699.87 2,698.67 2,698.67 38,522.2K
16:38 2,698.00 2,699.37 2,698.00 2,699.24 3,334.3K
16:39 2,698.99 2,699.39 2,698.97 2,699.39 1,865.3K
16:40 2,698.24 2,698.33 2,697.99 2,697.99 3,906.8K
16:41 2,698.06 2,698.25 2,698.00 2,698.25 4,548.0K
16:42 2,698.78 2,698.88 2,698.70 2,698.86 1,253.4K
16:43 2,698.46 2,698.79 2,697.70 2,698.58 3,459.3K
16:44 2,698.47 2,698.98 2,698.44 2,698.53 11,274.4K
16:45 2,698.99 2,699.13 2,698.34 2,699.13 30,059.3K
16:46 2,698.99 2,699.45 2,698.68 2,699.45 8,771.9K
16:47 2,699.73 2,701.94 2,699.73 2,701.94 35,898.3K
16:48 2,702.99 2,702.99 2,702.03 2,702.03 24,366.4K
16:49 2,701.72 2,702.08 2,701.72 2,702.03 7,404.0K
16:50 2,702.99 2,705.18 2,702.99 2,705.18 35,388.2K
16:51 2,705.00 2,705.00 2,704.55 2,704.55 15,490.2K
16:52 2,704.97 2,705.91 2,704.97 2,705.91 33,783.5K
16:53 2,705.63 2,706.67 2,705.63 2,706.29 8,985.1K
16:54 2,706.86 2,706.97 2,706.27 2,706.27 17,903.7K
16:55 2,706.26 2,706.94 2,706.26 2,706.80 6,110.2K
16:56 2,707.28 2,707.41 2,705.95 2,706.14 8,800.9K
16:57 2,706.02 2,706.06 2,704.49 2,704.49 12,701.4K
16:58 2,704.09 2,704.32 2,703.89 2,704.32 6,756.2K
16:59 2,704.42 2,704.42 2,703.90 2,703.94 5,486.3K
17:00 2,703.85 2,704.01 2,703.47 2,704.01 11,807.9K
17:01 2,703.67 2,704.12 2,703.67 2,703.89 4,663.2K
17:02 2,704.04 2,704.04 2,702.67 2,702.67 22,020.1K
17:03 2,702.89 2,703.33 2,701.61 2,701.61 15,551.9K
17:04 2,700.82 2,701.14 2,700.82 2,700.96 4,488.1K
17:05 2,700.53 2,701.85 2,700.53 2,701.85 4,108.0K
17:06 2,702.21 2,702.92 2,702.21 2,702.92 6,270.5K
17:07 2,702.92 2,702.92 2,702.38 2,702.38 2,107.8K
17:08 2,702.04 2,702.95 2,702.04 2,702.95 2,266.2K
17:09 2,702.96 2,703.20 2,702.96 2,703.20 2,264.3K
17:10 2,703.25 2,703.90 2,703.25 2,703.79 3,127.1K
17:11 2,704.11 2,704.47 2,700.19 2,700.19 14,280.1K
17:12 2,700.22 2,700.31 2,700.11 2,700.12 6,131.3K
17:13 2,699.13 2,700.57 2,699.13 2,700.57 2,697.1K
17:14 2,701.12 2,701.25 2,700.99 2,701.22 1,176.2K
17:15 2,701.65 2,702.02 2,701.45 2,701.45 1,750.8K
17:16 2,701.00 2,701.00 2,700.61 2,700.72 6,260.8K
17:17 2,700.92 2,700.92 2,699.04 2,699.04 4,567.5K
17:18 2,699.67 2,699.67 2,699.03 2,699.03 12,042.2K
17:19 2,698.76 2,699.85 2,698.76 2,698.96 1,897.1K
17:20 2,698.99 2,699.84 2,698.99 2,699.84 4,240.4K
17:21 2,699.59 2,699.71 2,699.45 2,699.71 3,422.8K
17:22 2,700.37 2,700.37 2,699.58 2,699.58 3,248.7K
17:23 2,700.03 2,700.03 2,699.77 2,699.84 3,084.2K
17:24 2,700.31 2,700.71 2,700.31 2,700.71 5,071.5K
17:25 2,700.17 2,700.92 2,700.17 2,700.92 3,000.5K
17:26 2,700.73 2,700.73 2,700.17 2,700.17 2,355.6K
17:27 2,700.30 2,700.74 2,700.30 2,700.74 3,226.1K
17:28 2,700.65 2,701.04 2,700.65 2,700.88 2,762.3K
17:29 2,701.07 2,701.53 2,700.81 2,701.53 4,798.3K
17:30 2,701.00 2,701.32 2,698.74 2,698.88 51,437.0K
17:31 2,698.99 2,698.99 2,698.65 2,698.65 6,264.5K
17:32 2,698.44 2,698.71 2,698.39 2,698.39 6,707.8K
17:33 2,698.49 2,700.90 2,698.49 2,700.90 5,872.1K
17:34 2,701.17 2,701.62 2,701.17 2,701.62 2,134.7K
17:35 2,701.76 2,702.94 2,701.76 2,702.46 6,500.9K
17:36 2,702.77 2,703.42 2,702.77 2,703.42 6,263.7K
17:37 2,703.57 2,703.57 2,702.33 2,702.53 8,141.3K
17:38 2,702.35 2,702.35 2,701.88 2,701.88 3,259.8K
17:39 2,701.39 2,702.49 2,701.39 2,702.49 3,229.6K
17:40 2,701.71 2,702.36 2,701.42 2,701.42 1,990.7K
17:41 2,701.43 2,701.74 2,701.12 2,701.48 3,115.4K
17:42 2,701.28 2,701.28 2,701.25 2,701.26 2,749.3K
17:43 2,701.34 2,701.43 2,701.34 2,701.43 3,769.6K
17:44 2,702.18 2,702.30 2,701.85 2,702.30 3,790.7K
17:45 2,702.61 2,702.61 2,701.86 2,702.45 4,136.9K
17:46 2,702.25 2,702.34 2,702.19 2,702.34 5,682.2K
17:47 2,702.72 2,703.21 2,702.72 2,703.21 4,549.1K
17:48 2,703.06 2,703.94 2,703.06 2,703.51 7,787.4K
17:49 2,704.00 2,704.43 2,703.62 2,703.62 8,708.0K
17:50 2,704.48 2,705.53 2,704.48 2,705.53 9,515.3K
17:51 2,705.58 2,706.15 2,705.44 2,705.86 2,929.3K
17:52 2,705.61 2,706.58 2,705.61 2,706.30 22,764.5K
17:53 2,706.23 2,707.12 2,706.23 2,706.26 14,126.1K
17:54 2,706.19 2,706.44 2,705.90 2,705.90 12,639.4K
17:55 2,706.01 2,706.01 2,705.30 2,705.30 4,888.6K
17:56 2,705.11 2,705.11 2,704.62 2,704.78 9,218.3K
17:57 2,704.13 2,704.13 2,703.35 2,703.35 14,547.1K
17:58 2,703.25 2,703.25 2,701.85 2,702.20 17,575.9K
17:59 2,702.33 2,703.10 2,702.33 2,703.10 7,490.5K
18:00 2,702.69 2,704.08 2,702.69 2,703.87 5,714.0K
18:01 2,703.19 2,703.52 2,703.18 2,703.47 4,242.7K
18:02 2,703.65 2,705.40 2,703.65 2,705.11 57,498.2K
18:03 2,705.10 2,705.61 2,705.01 2,705.01 31,326.2K
18:04 2,704.11 2,705.13 2,704.11 2,705.13 6,391.8K
18:05 2,704.22 2,704.80 2,704.22 2,704.75 11,889.8K
18:06 2,705.28 2,705.28 2,704.55 2,704.70 6,597.0K
18:07 2,705.22 2,705.22 2,703.73 2,703.73 15,906.4K
18:08 2,703.86 2,704.37 2,703.86 2,704.37 28,786.2K
18:09 2,704.54 2,704.54 2,703.25 2,703.25 22,859.1K
18:10 2,700.61 2,700.81 2,699.95 2,699.95 66,348.4K
18:11 2,700.20 2,700.20 2,699.03 2,699.03 28,262.3K
18:12 2,698.86 2,698.93 2,698.28 2,698.93 22,842.5K
18:13 2,698.80 2,700.23 2,697.57 2,697.57 24,088.6K
18:14 2,697.58 2,697.88 2,697.58 2,697.79 5,921.6K
18:15 2,697.87 2,697.87 2,695.49 2,695.49 25,512.6K
18:16 2,695.00 2,695.53 2,694.25 2,694.88 25,253.0K
18:17 2,694.96 2,695.23 2,694.01 2,694.53 31,081.1K
18:18 2,694.83 2,695.46 2,694.83 2,695.46 13,139.0K
18:19 2,695.16 2,695.33 2,695.11 2,695.33 3,070.9K
18:20 2,695.62 2,695.72 2,695.35 2,695.48 7,834.3K
18:21 2,695.89 2,695.89 2,695.74 2,695.81 7,765.9K
18:22 2,695.45 2,696.63 2,695.45 2,696.63 15,674.3K
18:23 2,696.61 2,696.61 2,695.67 2,695.67 16,218.9K
18:24 2,695.00 2,695.00 2,693.28 2,693.54 15,500.2K
18:25 2,692.51 2,692.51 2,691.34 2,691.84 11,948.5K
18:26 2,691.92 2,692.14 2,691.67 2,692.14 7,551.7K
18:27 2,692.54 2,692.54 2,691.51 2,691.51 5,013.3K
18:28 2,691.96 2,692.11 2,691.61 2,691.61 3,676.3K
18:29 2,691.67 2,692.36 2,691.67 2,691.85 12,009.5K
18:30 2,691.63 2,691.63 2,690.73 2,690.73 4,769.4K
18:31 2,691.77 2,691.77 2,689.87 2,689.87 7,030.7K
18:32 2,689.78 2,690.66 2,689.78 2,690.16 15,289.1K
18:33 2,690.08 2,690.08 2,688.51 2,689.34 13,740.2K
18:34 2,689.67 2,690.48 2,689.67 2,690.04 9,347.6K
18:35 2,689.93 2,691.48 2,689.93 2,691.48 10,658.2K
18:36 2,691.75 2,691.75 2,690.96 2,691.45 4,324.7K
18:37 2,690.47 2,692.24 2,690.47 2,692.24 7,117.6K
18:38 2,692.33 2,693.09 2,692.33 2,692.64 9,396.1K
18:39 2,692.98 2,692.98 2,692.20 2,692.20 5,733.5K
18:40 2,691.48 2,691.48 2,691.48 2,691.48 950.8K
18:51 2,688.61 2,688.61 2,688.61 2,688.61 14,038.0K
23:49 2,688.61 2,688.61 2,688.61 2,688.61 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar