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 2,703.88 2,703.88 2,703.88 2,703.88 50,382.0K
10:01 2,703.88 2,703.88 2,703.88 2,703.88 56,684.8K
10:02 2,703.88 2,703.88 2,703.88 2,703.88 115,356.6K
10:03 2,710.96 2,713.29 2,710.96 2,711.84 70,152.3K
10:04 2,711.39 2,711.82 2,711.39 2,711.41 40,644.8K
10:05 2,710.08 2,710.08 2,703.63 2,704.10 57,869.3K
10:06 2,702.99 2,706.28 2,702.99 2,706.28 34,913.4K
10:07 2,706.77 2,709.01 2,706.12 2,709.01 22,542.4K
10:08 2,709.96 2,710.05 2,709.14 2,710.05 29,429.2K
10:09 2,709.83 2,709.83 2,707.56 2,708.08 14,000.7K
10:10 2,708.44 2,708.44 2,705.04 2,705.04 25,178.7K
10:11 2,704.76 2,704.76 2,703.87 2,703.87 14,130.2K
10:12 2,705.33 2,707.05 2,704.04 2,707.05 24,826.9K
10:13 2,707.97 2,707.97 2,705.47 2,706.56 19,546.4K
10:14 2,708.61 2,708.61 2,705.15 2,706.21 24,860.7K
10:15 2,706.44 2,706.44 2,705.19 2,705.19 26,562.6K
10:16 2,703.38 2,706.30 2,703.38 2,706.30 45,120.1K
10:17 2,707.01 2,707.01 2,704.74 2,704.74 21,747.4K
10:18 2,706.34 2,707.09 2,704.88 2,707.09 64,499.9K
10:19 2,708.69 2,710.81 2,708.69 2,709.69 92,364.9K
10:20 2,710.54 2,710.94 2,708.70 2,708.70 60,512.3K
10:21 2,708.87 2,709.15 2,707.90 2,707.90 48,661.3K
10:22 2,709.16 2,710.66 2,708.64 2,710.35 29,051.6K
10:23 2,712.55 2,718.10 2,712.55 2,718.10 160,842.3K
10:24 2,719.03 2,719.16 2,717.19 2,717.72 107,334.3K
10:25 2,720.29 2,720.83 2,717.96 2,717.96 64,058.8K
10:26 2,717.66 2,720.72 2,717.66 2,720.72 88,920.1K
10:27 2,720.82 2,724.31 2,720.25 2,724.31 54,970.3K
10:28 2,727.66 2,728.31 2,725.60 2,727.55 119,266.1K
10:29 2,728.28 2,729.05 2,726.68 2,729.05 66,300.1K
10:30 2,729.10 2,729.10 2,728.47 2,728.56 38,207.8K
10:31 2,730.58 2,731.95 2,730.58 2,731.95 106,277.8K
10:32 2,734.37 2,738.24 2,734.37 2,738.24 166,752.0K
10:33 2,737.66 2,739.52 2,737.45 2,738.67 97,731.1K
10:34 2,738.57 2,738.57 2,736.77 2,737.78 58,756.2K
10:35 2,737.50 2,737.50 2,735.75 2,737.01 45,582.7K
10:36 2,735.78 2,736.27 2,735.15 2,735.15 67,039.9K
10:37 2,735.03 2,736.02 2,735.03 2,735.48 24,158.1K
10:38 2,734.77 2,734.77 2,733.63 2,734.74 17,227.9K
10:39 2,734.30 2,734.30 2,732.60 2,732.60 51,495.0K
10:40 2,732.31 2,732.31 2,731.32 2,731.71 40,211.1K
10:41 2,733.31 2,733.31 2,731.36 2,733.28 21,023.2K
10:42 2,732.73 2,734.67 2,732.73 2,734.67 15,262.1K
10:43 2,734.24 2,735.11 2,733.50 2,735.11 13,589.8K
10:44 2,734.66 2,734.66 2,732.16 2,732.16 33,218.8K
10:45 2,731.11 2,732.40 2,731.11 2,732.39 52,611.4K
10:46 2,732.74 2,735.28 2,732.74 2,735.28 57,199.5K
10:47 2,734.29 2,734.29 2,732.64 2,732.64 17,494.4K
10:48 2,731.31 2,733.58 2,731.31 2,732.24 30,178.7K
10:49 2,732.81 2,736.34 2,732.81 2,736.34 41,856.7K
10:50 2,736.85 2,736.85 2,736.01 2,736.61 35,489.4K
10:51 2,737.12 2,737.12 2,735.05 2,736.05 22,671.5K
10:52 2,735.69 2,735.69 2,733.40 2,733.40 21,298.0K
10:53 2,733.72 2,733.72 2,731.39 2,731.54 72,037.6K
10:54 2,732.09 2,732.09 2,729.02 2,729.02 47,409.3K
10:55 2,729.26 2,730.44 2,729.26 2,729.51 17,582.2K
10:56 2,728.74 2,728.74 2,726.51 2,726.51 39,637.0K
10:57 2,725.39 2,726.25 2,724.78 2,724.78 50,240.5K
10:58 2,724.47 2,724.47 2,722.47 2,722.83 29,387.9K
10:59 2,722.12 2,722.76 2,722.12 2,722.76 35,772.5K
11:00 2,723.30 2,723.30 2,722.33 2,723.05 28,767.6K
11:01 2,724.20 2,725.71 2,723.55 2,723.55 26,426.1K
11:02 2,723.98 2,723.98 2,722.98 2,723.95 12,615.5K
11:03 2,724.63 2,725.34 2,724.63 2,725.34 12,518.3K
11:04 2,725.01 2,725.01 2,724.11 2,724.49 16,516.7K
11:05 2,723.75 2,723.75 2,721.95 2,721.95 17,344.7K
11:06 2,722.37 2,722.37 2,718.21 2,718.21 34,037.1K
11:07 2,717.65 2,720.19 2,717.65 2,720.19 38,852.0K
11:08 2,718.93 2,718.93 2,714.12 2,714.12 68,503.8K
11:09 2,715.03 2,717.18 2,715.03 2,716.95 34,652.0K
11:10 2,716.76 2,717.97 2,716.76 2,716.76 7,969.7K
11:11 2,718.21 2,719.61 2,717.71 2,719.61 18,218.7K
11:12 2,719.80 2,719.92 2,719.56 2,719.71 13,577.2K
11:13 2,719.43 2,719.78 2,717.84 2,717.84 11,033.8K
11:14 2,718.26 2,718.58 2,717.72 2,717.72 20,703.3K
11:15 2,717.70 2,721.14 2,717.70 2,721.14 31,684.8K
11:16 2,722.45 2,722.45 2,721.19 2,721.80 56,885.1K
11:17 2,721.54 2,721.54 2,719.25 2,719.25 34,817.4K
11:18 2,719.71 2,719.71 2,717.97 2,717.97 18,881.0K
11:19 2,718.28 2,718.32 2,716.44 2,717.84 40,039.4K
11:20 2,718.80 2,718.80 2,718.13 2,718.31 25,042.5K
11:21 2,720.12 2,723.81 2,720.12 2,723.81 152,436.7K
11:22 2,724.73 2,725.12 2,724.35 2,725.12 77,947.9K
11:23 2,724.80 2,728.71 2,724.80 2,728.71 44,979.3K
11:24 2,729.73 2,729.73 2,728.76 2,728.76 60,244.2K
11:25 2,727.05 2,728.48 2,727.05 2,728.48 40,895.1K
11:26 2,728.40 2,728.40 2,726.19 2,726.19 36,591.8K
11:27 2,724.50 2,724.63 2,722.30 2,722.51 59,265.6K
11:28 2,722.72 2,722.94 2,722.12 2,722.94 15,170.0K
11:29 2,723.45 2,725.12 2,723.45 2,724.72 62,688.4K
11:30 2,726.90 2,727.70 2,726.30 2,727.46 110,987.5K
11:31 2,726.73 2,728.21 2,726.23 2,728.21 39,883.2K
11:32 2,728.41 2,730.50 2,728.30 2,729.01 161,990.0K
11:33 2,728.56 2,728.94 2,727.88 2,728.94 55,720.1K
11:34 2,729.60 2,729.60 2,728.34 2,728.63 37,742.0K
11:35 2,728.77 2,730.01 2,728.77 2,730.01 46,450.0K
11:36 2,730.93 2,732.67 2,729.89 2,732.67 112,088.3K
11:37 2,732.23 2,732.23 2,729.67 2,729.67 85,879.3K
11:38 2,729.32 2,729.53 2,728.88 2,729.06 60,489.9K
11:39 2,729.90 2,730.63 2,729.36 2,730.63 42,711.0K
11:40 2,731.24 2,731.24 2,729.94 2,730.54 69,632.5K
11:41 2,729.72 2,732.04 2,729.72 2,730.00 78,832.0K
11:42 2,729.66 2,729.66 2,728.48 2,728.92 82,135.9K
11:43 2,728.62 2,728.62 2,726.88 2,726.88 91,968.0K
11:44 2,725.61 2,725.61 2,724.58 2,724.80 63,096.7K
11:45 2,724.66 2,725.27 2,724.47 2,724.47 45,139.3K
11:46 2,724.62 2,724.77 2,724.42 2,724.42 59,020.6K
11:47 2,724.28 2,725.57 2,724.28 2,725.57 36,479.9K
11:48 2,725.25 2,725.25 2,723.38 2,723.38 59,319.0K
11:49 2,723.04 2,723.35 2,722.66 2,723.20 31,878.0K
11:50 2,722.23 2,726.59 2,722.23 2,726.59 72,231.4K
11:51 2,726.86 2,727.54 2,726.39 2,727.54 33,477.7K
11:52 2,726.67 2,726.71 2,726.02 2,726.71 25,306.3K
11:53 2,725.54 2,726.03 2,725.54 2,726.03 20,879.2K
11:54 2,726.54 2,727.73 2,726.54 2,727.07 25,665.9K
11:55 2,726.75 2,727.53 2,726.75 2,727.53 16,956.8K
11:56 2,727.24 2,727.24 2,725.92 2,725.92 23,602.0K
11:57 2,726.75 2,727.23 2,726.75 2,727.21 17,848.3K
11:58 2,728.62 2,728.62 2,727.99 2,728.13 35,214.3K
11:59 2,727.97 2,728.83 2,727.30 2,728.83 26,862.0K
12:00 2,728.75 2,734.83 2,728.75 2,734.83 158,390.2K
12:01 2,734.00 2,734.50 2,733.84 2,734.37 70,271.8K
12:02 2,734.45 2,734.45 2,733.41 2,733.75 40,939.7K
12:03 2,733.86 2,734.73 2,733.86 2,734.42 20,550.3K
12:04 2,734.01 2,734.29 2,732.86 2,732.86 30,161.4K
12:05 2,733.44 2,734.60 2,733.28 2,734.52 31,048.1K
12:06 2,735.41 2,735.41 2,735.30 2,735.30 19,835.4K
12:07 2,734.33 2,734.33 2,732.92 2,732.96 39,920.2K
12:08 2,731.87 2,732.36 2,731.54 2,731.54 31,424.2K
12:09 2,731.34 2,731.56 2,731.09 2,731.09 19,388.8K
12:10 2,731.29 2,731.58 2,730.28 2,730.28 28,936.6K
12:11 2,730.74 2,730.98 2,729.90 2,730.98 29,953.8K
12:12 2,731.59 2,733.09 2,731.59 2,733.09 13,015.3K
12:13 2,733.35 2,735.18 2,733.35 2,735.18 35,981.2K
12:14 2,735.54 2,737.52 2,735.29 2,737.52 22,214.8K
12:15 2,737.02 2,737.02 2,735.61 2,735.61 32,255.4K
12:16 2,734.81 2,736.31 2,734.81 2,735.49 15,857.6K
12:17 2,734.35 2,734.35 2,733.42 2,733.42 30,890.1K
12:18 2,732.76 2,732.91 2,731.52 2,731.52 23,216.4K
12:19 2,732.25 2,732.25 2,731.48 2,731.85 27,412.9K
12:20 2,731.62 2,733.30 2,731.54 2,732.55 23,992.6K
12:21 2,731.84 2,731.84 2,730.97 2,731.78 35,426.7K
12:22 2,731.84 2,732.16 2,731.35 2,731.35 22,431.3K
12:23 2,732.26 2,732.26 2,732.08 2,732.08 17,830.1K
12:24 2,731.97 2,732.25 2,731.21 2,731.21 11,087.2K
12:25 2,730.92 2,730.95 2,730.68 2,730.95 33,210.3K
12:26 2,731.16 2,731.33 2,730.60 2,730.60 23,100.9K
12:27 2,731.30 2,731.99 2,731.30 2,731.82 17,912.0K
12:28 2,732.59 2,732.59 2,731.05 2,732.12 18,205.3K
12:29 2,732.28 2,732.28 2,731.49 2,731.91 15,351.8K
12:30 2,732.23 2,732.76 2,731.29 2,732.76 21,197.7K
12:31 2,733.68 2,733.82 2,732.83 2,732.83 33,218.8K
12:32 2,733.85 2,734.17 2,731.04 2,731.04 21,582.3K
12:33 2,731.82 2,732.78 2,731.56 2,731.56 9,347.8K
12:34 2,730.44 2,731.14 2,729.49 2,729.49 33,803.0K
12:35 2,728.74 2,728.74 2,725.40 2,725.40 43,000.8K
12:36 2,725.37 2,726.01 2,724.43 2,726.01 38,565.7K
12:37 2,725.80 2,725.99 2,724.73 2,725.21 40,951.3K
12:38 2,724.90 2,726.99 2,724.90 2,726.99 36,148.4K
12:39 2,727.37 2,728.03 2,727.29 2,727.82 12,454.9K
12:40 2,729.33 2,730.07 2,729.33 2,729.95 31,668.7K
12:41 2,730.24 2,731.88 2,729.79 2,731.88 40,162.4K
12:42 2,730.71 2,730.71 2,729.06 2,729.06 21,298.5K
12:43 2,729.11 2,729.26 2,728.08 2,728.08 9,827.1K
12:44 2,728.05 2,728.07 2,727.02 2,727.37 10,179.8K
12:45 2,726.82 2,726.82 2,725.63 2,726.18 11,599.9K
12:46 2,726.63 2,728.87 2,726.63 2,728.55 27,796.2K
12:47 2,727.57 2,727.57 2,725.17 2,725.17 29,392.3K
12:48 2,724.89 2,726.56 2,724.89 2,726.56 40,735.5K
12:49 2,725.98 2,728.00 2,725.84 2,728.00 24,122.2K
12:50 2,727.66 2,729.11 2,727.66 2,729.11 19,957.6K
12:51 2,729.30 2,731.45 2,729.30 2,730.60 16,699.5K
12:52 2,730.50 2,732.07 2,730.46 2,732.07 6,348.5K
12:53 2,731.83 2,732.48 2,729.99 2,729.99 11,175.8K
12:54 2,730.10 2,732.11 2,730.10 2,732.11 11,003.8K
12:55 2,732.04 2,732.04 2,727.94 2,727.94 18,176.2K
12:56 2,727.69 2,727.77 2,726.48 2,726.93 70,996.4K
12:57 2,726.20 2,726.42 2,726.18 2,726.30 71,626.6K
12:58 2,724.92 2,725.82 2,724.92 2,725.13 70,633.4K
12:59 2,723.74 2,724.59 2,723.23 2,723.23 83,210.0K
13:00 2,722.29 2,723.23 2,722.29 2,723.23 82,885.4K
13:01 2,723.45 2,725.25 2,723.45 2,725.25 27,911.7K
13:02 2,724.94 2,725.03 2,724.76 2,724.91 21,571.5K
13:03 2,725.48 2,725.69 2,725.45 2,725.45 23,841.9K
13:04 2,725.80 2,726.56 2,725.70 2,726.56 29,668.1K
13:05 2,725.02 2,725.90 2,725.02 2,725.90 18,862.3K
13:06 2,725.49 2,727.07 2,725.49 2,727.07 15,295.3K
13:07 2,726.03 2,727.60 2,726.03 2,727.60 31,475.1K
13:08 2,727.43 2,728.17 2,727.12 2,727.64 15,212.5K
13:09 2,726.95 2,727.26 2,726.73 2,727.26 11,639.0K
13:10 2,728.06 2,728.06 2,725.92 2,725.94 12,396.2K
13:11 2,725.44 2,725.94 2,725.44 2,725.91 8,909.0K
13:12 2,726.25 2,726.62 2,725.58 2,726.24 8,723.0K
13:13 2,726.62 2,727.44 2,726.37 2,726.37 14,409.1K
13:14 2,726.23 2,727.73 2,726.23 2,727.73 12,149.4K
13:15 2,727.92 2,728.11 2,726.82 2,726.82 11,722.7K
13:16 2,726.96 2,726.96 2,726.17 2,726.61 10,300.0K
13:17 2,726.80 2,726.80 2,726.22 2,726.22 13,373.7K
13:18 2,725.13 2,726.86 2,725.13 2,726.86 9,164.3K
13:19 2,726.70 2,727.01 2,726.60 2,727.01 7,080.1K
13:20 2,726.91 2,730.11 2,726.91 2,730.11 45,599.5K
13:21 2,731.04 2,731.04 2,729.82 2,729.82 19,515.5K
13:22 2,729.18 2,729.18 2,728.38 2,728.38 8,818.6K
13:23 2,727.97 2,729.85 2,727.97 2,729.85 19,489.4K
13:24 2,729.65 2,729.79 2,728.81 2,728.81 8,683.9K
13:25 2,728.51 2,729.18 2,728.51 2,729.15 7,924.4K
13:26 2,729.81 2,730.49 2,728.87 2,730.49 8,599.6K
13:27 2,730.45 2,730.69 2,729.19 2,730.69 15,584.3K
13:28 2,730.51 2,730.69 2,730.50 2,730.50 11,652.1K
13:29 2,730.33 2,730.33 2,729.07 2,729.07 9,567.7K
13:30 2,729.03 2,729.57 2,728.99 2,729.37 7,302.9K
13:31 2,729.08 2,729.08 2,727.19 2,728.23 43,074.4K
13:32 2,726.96 2,727.23 2,726.64 2,726.64 36,533.7K
13:33 2,725.30 2,726.17 2,724.45 2,726.17 12,660.7K
13:34 2,725.56 2,725.87 2,724.95 2,725.87 12,512.5K
13:35 2,726.03 2,726.03 2,724.89 2,725.60 16,266.2K
13:36 2,725.13 2,725.13 2,723.28 2,723.41 38,723.3K
13:37 2,722.77 2,726.33 2,722.77 2,726.33 23,556.6K
13:38 2,726.49 2,726.49 2,724.61 2,725.11 14,762.8K
13:39 2,725.51 2,725.51 2,724.23 2,725.32 7,413.3K
13:40 2,724.96 2,725.08 2,724.94 2,725.02 4,569.3K
13:41 2,724.53 2,726.09 2,724.53 2,726.09 13,374.5K
13:42 2,726.14 2,726.65 2,726.14 2,726.65 19,610.4K
13:43 2,727.25 2,728.93 2,727.25 2,728.93 13,839.2K
13:44 2,728.78 2,728.78 2,728.49 2,728.49 11,868.4K
13:45 2,728.43 2,729.29 2,728.43 2,729.29 11,328.9K
13:46 2,731.03 2,731.74 2,731.03 2,731.58 37,788.0K
13:47 2,731.92 2,731.92 2,731.52 2,731.54 30,858.8K
13:48 2,732.10 2,734.38 2,731.95 2,731.95 16,141.3K
13:49 2,732.16 2,732.64 2,731.90 2,732.60 6,706.8K
13:50 2,732.76 2,732.76 2,731.13 2,731.39 15,142.5K
13:51 2,730.75 2,730.75 2,730.21 2,730.21 4,884.5K
13:52 2,730.41 2,730.41 2,729.10 2,730.11 11,562.2K
13:53 2,730.20 2,730.36 2,729.11 2,729.79 11,279.0K
13:54 2,728.56 2,730.03 2,728.56 2,728.99 7,459.4K
13:55 2,729.46 2,729.46 2,728.91 2,729.35 7,554.3K
13:56 2,727.95 2,728.81 2,727.95 2,728.81 2,736.5K
13:57 2,729.30 2,729.30 2,728.61 2,729.15 6,193.5K
13:58 2,728.68 2,733.04 2,728.68 2,733.04 25,830.4K
13:59 2,732.69 2,733.14 2,732.33 2,732.55 17,226.9K
14:00 2,732.66 2,732.66 2,730.11 2,730.11 10,073.3K
14:01 2,731.16 2,732.69 2,731.16 2,732.69 7,968.2K
14:02 2,732.05 2,732.62 2,731.95 2,732.62 12,651.2K
14:03 2,732.58 2,732.58 2,732.16 2,732.58 7,354.5K
14:04 2,732.34 2,732.54 2,731.72 2,731.72 6,368.4K
14:05 2,731.58 2,732.06 2,730.77 2,730.77 6,370.3K
14:06 2,731.05 2,731.95 2,731.05 2,731.93 7,147.0K
14:07 2,734.62 2,736.25 2,734.62 2,735.86 65,955.0K
14:08 2,736.42 2,736.42 2,734.24 2,734.24 45,338.4K
14:09 2,733.85 2,734.72 2,733.85 2,734.72 13,619.3K
14:10 2,735.74 2,735.74 2,733.47 2,734.58 11,642.0K
14:11 2,734.56 2,734.58 2,733.96 2,733.96 8,733.3K
14:12 2,734.68 2,736.68 2,734.68 2,735.75 47,693.7K
14:13 2,735.27 2,736.35 2,735.27 2,735.97 17,724.1K
14:14 2,734.96 2,735.23 2,734.61 2,734.61 18,638.5K
14:15 2,734.15 2,735.61 2,734.15 2,735.27 13,302.7K
14:16 2,734.83 2,734.83 2,733.85 2,733.88 8,162.7K
14:17 2,733.84 2,733.92 2,732.22 2,732.22 18,885.6K
14:18 2,731.77 2,731.84 2,731.03 2,731.03 16,181.1K
14:19 2,731.06 2,731.36 2,730.55 2,730.55 16,170.4K
14:20 2,730.98 2,730.98 2,729.72 2,730.70 19,375.7K
14:21 2,731.08 2,731.17 2,731.02 2,731.17 8,960.7K
14:22 2,731.17 2,731.18 2,730.32 2,731.18 7,194.0K
14:23 2,730.59 2,731.23 2,730.59 2,730.73 15,406.9K
14:24 2,729.73 2,729.73 2,727.25 2,729.24 31,920.3K
14:25 2,728.00 2,730.13 2,728.00 2,730.13 14,048.5K
14:26 2,730.51 2,730.51 2,730.17 2,730.39 6,730.5K
14:27 2,730.78 2,731.01 2,730.40 2,731.01 16,591.2K
14:28 2,731.29 2,731.29 2,730.18 2,730.18 6,648.6K
14:29 2,729.07 2,729.54 2,728.40 2,729.54 12,405.5K
14:30 2,729.46 2,729.46 2,724.97 2,725.16 36,616.2K
14:31 2,723.96 2,724.77 2,723.96 2,724.47 22,798.8K
14:32 2,725.08 2,725.42 2,724.84 2,724.84 10,016.8K
14:33 2,726.03 2,726.03 2,725.08 2,725.84 10,455.3K
14:34 2,726.11 2,726.97 2,726.11 2,726.97 6,985.6K
14:35 2,726.89 2,726.89 2,725.34 2,725.34 7,682.3K
14:36 2,725.50 2,726.01 2,725.35 2,726.01 13,736.3K
14:37 2,726.22 2,726.38 2,725.84 2,726.38 51,311.4K
14:38 2,726.11 2,726.50 2,726.11 2,726.24 7,255.2K
14:39 2,726.54 2,726.54 2,725.23 2,725.57 13,546.6K
14:40 2,724.92 2,725.60 2,724.92 2,725.60 17,492.6K
14:41 2,725.89 2,726.40 2,725.89 2,726.40 23,514.4K
14:42 2,726.15 2,726.32 2,725.46 2,726.32 11,359.1K
14:43 2,726.17 2,726.52 2,726.15 2,726.26 5,282.8K
14:44 2,726.08 2,726.90 2,726.08 2,726.74 5,789.1K
14:45 2,726.36 2,726.36 2,725.85 2,725.85 2,971.1K
14:46 2,725.69 2,726.73 2,725.68 2,726.73 6,796.7K
14:47 2,726.56 2,727.71 2,726.56 2,727.71 8,752.8K
14:48 2,727.57 2,728.02 2,727.32 2,727.32 8,351.6K
14:49 2,727.34 2,727.70 2,727.28 2,727.45 4,806.8K
14:50 2,728.67 2,728.98 2,728.26 2,728.98 51,215.9K
14:51 2,728.40 2,728.40 2,727.65 2,728.10 42,224.1K
14:52 2,728.21 2,728.76 2,728.21 2,728.76 19,366.6K
14:53 2,728.46 2,730.43 2,728.46 2,730.37 34,360.6K
14:54 2,732.06 2,732.21 2,730.39 2,732.21 48,174.0K
14:55 2,732.28 2,732.28 2,730.70 2,730.70 25,384.3K
14:56 2,731.35 2,731.86 2,731.14 2,731.86 12,594.7K
14:57 2,730.63 2,730.63 2,729.90 2,729.99 4,111.4K
14:58 2,729.89 2,730.29 2,728.07 2,728.07 90,412.2K
14:59 2,727.88 2,728.91 2,727.25 2,727.25 35,578.5K
15:00 2,729.96 2,731.19 2,729.29 2,729.34 33,830.2K
15:01 2,729.70 2,730.15 2,729.70 2,729.92 6,761.0K
15:02 2,729.92 2,729.92 2,728.68 2,728.68 21,434.2K
15:03 2,728.67 2,729.35 2,728.67 2,729.03 9,961.1K
15:04 2,729.45 2,731.50 2,729.45 2,731.50 10,790.5K
15:05 2,730.40 2,730.40 2,729.00 2,729.18 5,678.1K
15:06 2,729.01 2,729.01 2,727.44 2,727.44 21,770.0K
15:07 2,728.14 2,728.14 2,727.65 2,727.66 10,492.0K
15:08 2,727.81 2,727.90 2,727.11 2,727.90 14,149.0K
15:09 2,727.96 2,727.96 2,726.74 2,726.74 6,957.0K
15:10 2,726.63 2,727.43 2,726.63 2,727.35 8,678.3K
15:11 2,726.64 2,727.15 2,726.48 2,727.15 6,144.5K
15:12 2,726.76 2,727.33 2,726.76 2,727.20 4,832.5K
15:13 2,728.09 2,728.09 2,727.07 2,727.87 7,804.4K
15:14 2,727.66 2,727.80 2,726.90 2,727.08 8,196.5K
15:15 2,728.04 2,728.04 2,727.24 2,727.24 20,892.4K
15:16 2,726.91 2,728.29 2,726.85 2,728.29 6,285.4K
15:17 2,727.95 2,727.95 2,727.47 2,727.69 5,303.0K
15:18 2,727.61 2,728.73 2,727.61 2,728.73 10,486.8K
15:19 2,728.47 2,728.88 2,728.46 2,728.48 9,238.3K
15:20 2,730.05 2,731.59 2,730.05 2,731.37 22,462.0K
15:21 2,730.74 2,731.66 2,730.74 2,730.91 9,913.1K
15:22 2,731.87 2,732.12 2,730.96 2,730.96 12,685.6K
15:23 2,731.84 2,731.84 2,730.65 2,730.69 17,274.0K
15:24 2,730.65 2,730.65 2,729.88 2,729.88 6,689.1K
15:25 2,729.49 2,729.49 2,727.32 2,727.32 18,531.8K
15:26 2,727.45 2,727.45 2,726.42 2,726.42 4,589.3K
15:27 2,727.64 2,728.13 2,726.81 2,728.13 4,582.4K
15:28 2,727.96 2,729.90 2,727.96 2,729.90 75,732.5K
15:29 2,731.89 2,731.89 2,730.46 2,730.77 59,515.8K
15:30 2,731.73 2,732.89 2,731.73 2,732.61 56,071.9K
15:31 2,732.80 2,733.33 2,732.47 2,732.47 34,138.2K
15:32 2,732.82 2,732.82 2,730.98 2,731.60 36,572.3K
15:33 2,730.86 2,730.89 2,730.37 2,730.89 20,246.0K
15:34 2,731.01 2,731.40 2,731.01 2,731.01 19,993.4K
15:35 2,731.05 2,734.03 2,731.05 2,734.03 24,094.1K
15:36 2,732.92 2,732.92 2,731.86 2,732.08 17,718.9K
15:37 2,731.61 2,732.47 2,731.61 2,732.00 12,498.0K
15:38 2,734.06 2,734.06 2,732.94 2,733.16 29,084.3K
15:39 2,732.36 2,732.63 2,732.36 2,732.61 27,443.6K
15:40 2,732.92 2,733.46 2,732.92 2,733.46 39,726.2K
15:41 2,734.50 2,735.62 2,734.50 2,735.62 68,444.6K
15:42 2,735.27 2,735.27 2,734.74 2,734.89 21,690.6K
15:43 2,733.28 2,733.31 2,731.42 2,731.42 20,888.7K
15:44 2,731.02 2,733.37 2,731.02 2,733.37 18,891.6K
15:45 2,732.98 2,733.14 2,732.98 2,733.14 9,643.0K
15:46 2,733.08 2,735.48 2,733.08 2,735.48 28,682.6K
15:47 2,735.27 2,736.19 2,735.27 2,736.19 29,764.7K
15:48 2,735.48 2,735.75 2,734.86 2,735.75 36,704.0K
15:49 2,735.72 2,736.31 2,735.72 2,736.31 8,422.6K
15:50 2,735.89 2,737.04 2,735.89 2,736.13 18,437.3K
15:51 2,735.79 2,735.79 2,735.20 2,735.36 32,375.1K
15:52 2,734.74 2,734.86 2,734.05 2,734.05 6,897.7K
15:53 2,734.72 2,735.16 2,734.72 2,734.74 31,272.6K
15:54 2,734.80 2,734.80 2,732.63 2,732.63 34,768.4K
15:55 2,733.04 2,733.04 2,729.98 2,729.98 18,368.5K
15:56 2,730.75 2,731.81 2,730.75 2,731.81 13,970.6K
15:57 2,732.07 2,733.74 2,732.07 2,733.74 12,061.0K
15:58 2,734.07 2,734.44 2,733.78 2,734.44 11,156.5K
15:59 2,735.10 2,735.28 2,734.58 2,735.28 18,655.5K
16:00 2,735.26 2,735.56 2,734.93 2,734.93 13,145.2K
16:01 2,734.56 2,734.81 2,734.31 2,734.31 6,946.9K
16:02 2,733.72 2,733.89 2,732.94 2,732.94 15,899.6K
16:03 2,731.32 2,731.32 2,730.08 2,730.08 47,012.6K
16:04 2,730.44 2,731.76 2,730.44 2,730.54 16,085.9K
16:05 2,730.27 2,731.43 2,730.27 2,731.35 4,365.2K
16:06 2,731.68 2,731.68 2,731.18 2,731.18 12,658.8K
16:07 2,731.67 2,731.86 2,731.39 2,731.39 12,628.6K
16:08 2,731.75 2,731.75 2,731.19 2,731.47 9,493.2K
16:09 2,732.07 2,732.07 2,731.48 2,731.48 7,936.4K
16:10 2,731.80 2,732.15 2,731.26 2,732.15 3,399.1K
16:11 2,731.24 2,731.64 2,730.88 2,731.55 37,860.5K
16:12 2,731.62 2,731.71 2,731.28 2,731.71 16,445.8K
16:13 2,731.78 2,732.03 2,731.23 2,731.75 8,467.8K
16:14 2,731.43 2,731.69 2,731.13 2,731.69 4,743.9K
16:15 2,731.64 2,732.27 2,731.19 2,732.27 10,548.4K
16:16 2,732.20 2,732.79 2,732.20 2,732.70 10,180.7K
16:17 2,733.29 2,733.41 2,732.52 2,733.41 6,080.9K
16:18 2,732.82 2,733.39 2,732.82 2,733.07 4,733.0K
16:19 2,733.12 2,733.36 2,733.12 2,733.19 5,889.7K
16:20 2,733.20 2,733.20 2,732.57 2,732.65 3,281.4K
16:21 2,732.75 2,732.75 2,732.02 2,732.02 2,186.5K
16:22 2,731.52 2,731.82 2,731.41 2,731.41 6,041.2K
16:23 2,729.97 2,729.97 2,728.81 2,728.81 23,699.9K
16:24 2,728.01 2,728.70 2,728.01 2,728.54 18,547.4K
16:25 2,728.99 2,729.16 2,728.59 2,728.77 10,763.3K
16:26 2,729.15 2,729.87 2,728.62 2,728.62 9,446.5K
16:27 2,728.71 2,729.28 2,728.42 2,729.28 14,678.4K
16:28 2,728.60 2,728.61 2,728.38 2,728.38 9,492.5K
16:29 2,727.93 2,728.19 2,727.93 2,728.19 5,392.9K
16:30 2,728.14 2,729.37 2,728.14 2,729.37 13,447.1K
16:31 2,730.36 2,730.36 2,729.67 2,730.33 3,488.2K
16:32 2,730.23 2,730.23 2,729.46 2,729.69 6,954.7K
16:33 2,729.60 2,729.95 2,729.19 2,729.95 9,893.6K
16:34 2,730.31 2,730.45 2,730.14 2,730.45 3,937.4K
16:35 2,730.15 2,730.15 2,727.91 2,727.91 9,977.0K
16:36 2,727.95 2,730.90 2,727.95 2,730.90 14,921.2K
16:37 2,730.82 2,730.95 2,730.31 2,730.95 10,789.6K
16:38 2,730.89 2,730.91 2,730.53 2,730.53 11,125.2K
16:39 2,730.86 2,732.06 2,730.65 2,732.06 27,132.2K
16:40 2,731.82 2,732.33 2,731.82 2,732.27 11,981.1K
16:41 2,731.91 2,732.32 2,731.68 2,731.68 4,619.6K
16:42 2,731.54 2,731.54 2,730.95 2,731.22 4,669.9K
16:43 2,731.99 2,732.05 2,731.37 2,731.37 2,192.9K
16:44 2,731.93 2,732.05 2,731.49 2,731.49 7,838.4K
16:45 2,731.81 2,731.95 2,731.81 2,731.82 3,278.1K
16:46 2,732.35 2,732.40 2,731.99 2,731.99 10,149.3K
16:47 2,731.92 2,731.92 2,730.98 2,731.37 6,364.9K
16:48 2,731.11 2,732.12 2,731.11 2,731.77 5,426.6K
16:49 2,731.49 2,731.49 2,730.38 2,731.19 20,879.0K
16:50 2,732.27 2,732.72 2,732.27 2,732.41 17,782.9K
16:51 2,732.47 2,732.47 2,731.62 2,731.62 4,956.5K
16:52 2,730.55 2,730.55 2,730.47 2,730.47 18,284.9K
16:53 2,730.12 2,730.12 2,729.11 2,729.11 8,288.7K
16:54 2,729.25 2,729.74 2,729.10 2,729.74 2,960.8K
16:55 2,729.14 2,729.45 2,729.14 2,729.43 6,679.9K
16:56 2,729.45 2,729.48 2,729.23 2,729.23 5,855.7K
16:57 2,729.35 2,729.49 2,729.02 2,729.49 11,395.6K
16:58 2,728.86 2,729.09 2,728.36 2,728.36 9,582.4K
16:59 2,727.98 2,728.36 2,727.87 2,728.28 11,111.8K
17:00 2,729.32 2,729.53 2,728.81 2,729.53 8,100.6K
17:01 2,729.80 2,729.80 2,729.04 2,729.56 4,987.9K
17:02 2,729.66 2,729.66 2,728.62 2,729.26 8,471.8K
17:03 2,729.19 2,729.49 2,729.19 2,729.32 5,734.6K
17:04 2,729.32 2,729.53 2,729.32 2,729.48 1,376.5K
17:05 2,729.15 2,729.15 2,728.67 2,728.67 3,633.3K
17:06 2,728.68 2,728.99 2,728.68 2,728.99 1,664.4K
17:07 2,728.79 2,728.80 2,728.42 2,728.45 5,470.9K
17:08 2,728.08 2,728.08 2,727.08 2,727.63 15,399.1K
17:09 2,727.60 2,727.60 2,723.98 2,723.98 25,451.1K
17:10 2,723.83 2,724.80 2,723.83 2,724.80 10,091.2K
17:11 2,725.01 2,725.01 2,723.63 2,723.63 10,004.2K
17:12 2,723.93 2,724.00 2,723.26 2,723.40 10,567.3K
17:13 2,723.36 2,723.36 2,722.48 2,723.04 12,799.1K
17:14 2,723.44 2,723.47 2,722.89 2,722.89 17,650.6K
17:15 2,722.64 2,723.65 2,722.64 2,723.65 8,349.6K
17:16 2,723.91 2,724.31 2,723.91 2,724.31 3,551.8K
17:17 2,724.06 2,724.17 2,722.79 2,722.79 11,139.0K
17:18 2,722.66 2,723.19 2,722.66 2,722.99 9,478.5K
17:19 2,723.44 2,723.70 2,722.19 2,722.19 29,069.3K
17:20 2,723.27 2,723.73 2,723.27 2,723.73 45,099.9K
17:21 2,724.46 2,724.68 2,723.88 2,724.68 9,422.9K
17:22 2,724.63 2,724.63 2,723.74 2,723.74 28,917.3K
17:23 2,722.16 2,722.70 2,722.16 2,722.56 15,251.6K
17:24 2,721.63 2,722.03 2,721.35 2,722.03 58,451.6K
17:25 2,722.38 2,722.38 2,721.66 2,722.22 10,237.5K
17:26 2,721.60 2,722.95 2,721.60 2,722.10 30,268.6K
17:27 2,721.97 2,721.97 2,720.94 2,721.80 69,305.7K
17:28 2,721.82 2,721.82 2,721.10 2,721.10 12,679.8K
17:29 2,721.47 2,721.47 2,720.55 2,721.28 30,677.0K
17:30 2,721.25 2,721.83 2,721.25 2,721.59 22,350.4K
17:31 2,721.80 2,721.80 2,720.60 2,720.60 44,145.0K
17:32 2,721.45 2,722.42 2,721.45 2,722.42 39,749.0K
17:33 2,722.71 2,722.71 2,721.31 2,721.46 38,568.6K
17:34 2,721.16 2,722.67 2,721.16 2,722.67 25,420.8K
17:35 2,720.47 2,721.28 2,720.21 2,721.28 91,425.9K
17:36 2,722.10 2,722.71 2,722.10 2,722.41 27,048.0K
17:37 2,722.26 2,722.70 2,721.06 2,721.06 147,774.5K
17:38 2,720.67 2,721.18 2,720.67 2,720.68 65,433.7K
17:39 2,720.13 2,720.13 2,718.02 2,718.50 236,679.1K
17:40 2,719.17 2,719.74 2,719.17 2,719.37 62,257.2K
17:41 2,717.98 2,719.56 2,717.58 2,719.56 136,314.3K
17:42 2,719.03 2,720.44 2,718.63 2,720.44 57,031.4K
17:43 2,720.60 2,721.15 2,718.92 2,721.15 45,612.9K
17:44 2,721.32 2,721.32 2,721.21 2,721.26 17,249.2K
17:45 2,721.08 2,723.06 2,721.08 2,723.06 76,172.4K
17:46 2,723.63 2,724.03 2,723.32 2,724.03 44,282.3K
17:47 2,723.19 2,723.19 2,721.41 2,722.02 38,543.1K
17:48 2,722.13 2,722.86 2,722.13 2,722.86 14,352.3K
17:49 2,724.20 2,724.92 2,724.20 2,724.62 25,162.0K
17:50 2,724.65 2,725.12 2,723.08 2,723.08 31,275.6K
17:51 2,723.41 2,724.17 2,723.10 2,724.17 8,842.3K
17:52 2,723.87 2,724.34 2,723.67 2,724.34 9,149.5K
17:53 2,723.85 2,724.66 2,723.85 2,724.44 7,037.5K
17:54 2,724.59 2,725.65 2,724.20 2,725.65 13,626.1K
17:55 2,726.98 2,726.98 2,725.45 2,725.45 54,453.6K
17:56 2,725.97 2,726.15 2,725.75 2,726.15 12,956.0K
17:57 2,726.12 2,726.12 2,724.89 2,725.89 17,764.2K
17:58 2,725.95 2,725.95 2,725.15 2,725.15 11,407.5K
17:59 2,724.63 2,725.01 2,724.63 2,725.01 9,519.4K
18:00 2,724.41 2,724.99 2,724.41 2,724.99 17,769.9K
18:01 2,724.41 2,725.41 2,724.41 2,725.41 12,538.4K
18:02 2,725.66 2,725.66 2,725.12 2,725.66 37,912.2K
18:03 2,725.01 2,725.77 2,725.01 2,725.69 6,777.7K
18:04 2,725.66 2,725.77 2,724.73 2,724.81 20,716.0K
18:05 2,724.99 2,725.59 2,724.99 2,725.32 3,662.8K
18:06 2,725.39 2,726.10 2,724.74 2,724.74 13,557.4K
18:07 2,725.28 2,725.37 2,724.74 2,724.74 16,008.6K
18:08 2,725.20 2,725.20 2,724.06 2,724.06 14,816.0K
18:09 2,723.67 2,723.75 2,723.52 2,723.75 14,808.0K
18:10 2,723.29 2,724.74 2,723.29 2,724.74 17,318.3K
18:11 2,724.78 2,724.86 2,724.67 2,724.86 30,010.3K
18:12 2,724.53 2,724.97 2,724.53 2,724.59 22,521.1K
18:13 2,724.77 2,724.77 2,724.42 2,724.42 6,788.3K
18:14 2,724.58 2,724.63 2,724.25 2,724.25 6,542.4K
18:15 2,724.38 2,724.81 2,723.93 2,723.93 3,366.2K
18:16 2,722.61 2,722.61 2,722.11 2,722.11 29,365.2K
18:17 2,722.03 2,722.03 2,721.27 2,721.27 31,133.4K
18:18 2,721.12 2,721.12 2,720.33 2,720.52 12,645.1K
18:19 2,721.05 2,721.81 2,721.05 2,721.33 14,433.8K
18:20 2,721.12 2,721.12 2,720.52 2,720.59 13,189.3K
18:21 2,721.51 2,722.61 2,721.51 2,721.95 38,144.3K
18:22 2,722.85 2,722.95 2,722.60 2,722.94 11,447.6K
18:23 2,723.19 2,723.95 2,723.19 2,723.95 28,964.9K
18:24 2,723.80 2,723.80 2,722.83 2,722.88 12,979.5K
18:25 2,722.29 2,722.99 2,722.19 2,722.99 6,015.9K
18:26 2,723.59 2,724.37 2,723.53 2,724.33 12,932.1K
18:27 2,724.09 2,725.26 2,723.96 2,725.26 23,713.4K
18:28 2,724.54 2,725.11 2,724.54 2,725.11 6,857.0K
18:29 2,724.66 2,725.40 2,724.66 2,725.15 6,441.2K
18:30 2,724.34 2,725.60 2,724.34 2,724.57 9,340.8K
18:31 2,725.86 2,726.00 2,725.15 2,725.15 7,407.7K
18:32 2,725.20 2,725.63 2,725.20 2,725.63 2,725.4K
18:33 2,725.19 2,725.19 2,724.71 2,724.83 4,402.0K
18:34 2,724.92 2,724.92 2,723.92 2,723.92 8,273.4K
18:35 2,724.42 2,724.75 2,724.35 2,724.41 3,779.2K
18:36 2,724.41 2,726.06 2,724.41 2,726.06 15,925.9K
18:37 2,725.66 2,725.66 2,724.88 2,724.95 8,190.2K
18:38 2,724.71 2,725.07 2,724.23 2,724.23 15,867.8K
18:39 2,724.45 2,725.42 2,724.45 2,724.62 48,962.8K
18:40 2,723.64 2,723.64 2,723.64 2,723.64 5,093.2K
18:51 2,723.60 2,723.60 2,723.60 2,723.60 22,577.7K
23:49 2,723.60 2,723.60 2,723.60 2,723.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar