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 2,771.21 2,771.21 2,771.21 2,771.21 110,266.1K
10:01 2,771.07 2,771.07 2,768.52 2,768.52 182,196.6K
10:02 2,768.27 2,770.52 2,768.27 2,770.25 75,554.0K
10:03 2,771.06 2,773.33 2,771.06 2,771.36 62,844.8K
10:04 2,767.74 2,768.45 2,767.12 2,768.45 105,982.5K
10:05 2,767.63 2,768.86 2,767.63 2,768.86 59,377.7K
10:06 2,768.44 2,772.69 2,768.44 2,772.69 69,584.5K
10:07 2,772.02 2,772.02 2,769.97 2,770.09 42,490.7K
10:08 2,769.81 2,769.81 2,766.24 2,766.24 109,109.5K
10:09 2,765.55 2,766.61 2,765.55 2,766.27 58,128.0K
10:10 2,766.76 2,768.38 2,766.76 2,768.38 34,860.1K
10:11 2,768.58 2,770.05 2,768.58 2,769.29 23,132.5K
10:12 2,769.64 2,771.82 2,769.64 2,771.82 44,472.0K
10:13 2,770.79 2,770.79 2,769.32 2,769.35 35,573.6K
10:14 2,769.03 2,772.47 2,769.03 2,772.23 30,677.6K
10:15 2,771.38 2,772.27 2,771.29 2,772.12 38,967.8K
10:16 2,771.26 2,771.26 2,768.37 2,768.90 26,621.8K
10:17 2,769.35 2,772.94 2,769.35 2,771.68 49,143.9K
10:18 2,772.81 2,774.57 2,772.81 2,773.56 44,969.2K
10:19 2,774.26 2,774.26 2,772.55 2,772.61 18,065.5K
10:20 2,772.13 2,772.81 2,771.42 2,771.42 11,826.3K
10:21 2,771.07 2,771.07 2,768.41 2,768.52 59,628.0K
10:22 2,768.01 2,768.40 2,766.84 2,766.84 78,237.3K
10:23 2,766.75 2,767.08 2,764.73 2,764.73 38,665.3K
10:24 2,763.85 2,766.89 2,763.85 2,766.89 39,273.9K
10:25 2,766.16 2,766.87 2,766.16 2,766.54 33,511.5K
10:26 2,767.31 2,767.31 2,766.00 2,766.00 15,894.7K
10:27 2,766.50 2,766.50 2,765.63 2,765.63 8,065.1K
10:28 2,765.21 2,766.45 2,765.21 2,766.18 15,580.0K
10:29 2,765.92 2,766.80 2,765.92 2,766.49 24,790.9K
10:30 2,764.16 2,765.78 2,764.16 2,764.85 52,964.9K
10:31 2,764.47 2,764.47 2,763.39 2,763.39 24,195.4K
10:32 2,763.06 2,763.06 2,762.77 2,762.80 18,787.1K
10:33 2,762.05 2,763.84 2,762.05 2,763.24 81,329.7K
10:34 2,762.97 2,763.93 2,762.59 2,763.93 13,927.6K
10:35 2,763.98 2,767.14 2,763.98 2,766.25 42,688.5K
10:36 2,766.21 2,766.21 2,765.19 2,765.19 11,189.1K
10:37 2,764.69 2,765.57 2,764.69 2,765.49 9,058.3K
10:38 2,765.05 2,765.46 2,765.05 2,765.46 16,505.3K
10:39 2,766.34 2,766.34 2,764.63 2,764.63 22,696.8K
10:40 2,764.73 2,766.07 2,764.73 2,766.01 36,915.6K
10:41 2,766.86 2,766.86 2,766.47 2,766.66 20,233.0K
10:42 2,769.89 2,771.27 2,769.89 2,770.15 169,074.3K
10:43 2,769.29 2,769.66 2,769.20 2,769.32 40,108.2K
10:44 2,770.59 2,772.33 2,770.59 2,770.96 20,681.8K
10:45 2,771.99 2,771.99 2,770.96 2,770.96 20,925.0K
10:46 2,771.36 2,771.36 2,770.62 2,770.62 14,514.7K
10:47 2,771.16 2,772.77 2,771.16 2,772.18 18,535.5K
10:48 2,772.89 2,776.30 2,772.89 2,776.30 80,522.8K
10:49 2,775.14 2,775.73 2,775.14 2,775.15 23,394.3K
10:50 2,775.28 2,775.88 2,775.28 2,775.88 21,881.0K
10:51 2,775.11 2,775.11 2,773.41 2,773.41 21,442.1K
10:52 2,773.13 2,774.46 2,773.13 2,774.46 14,939.2K
10:53 2,774.83 2,775.89 2,774.83 2,775.89 19,863.0K
10:54 2,776.42 2,779.27 2,776.42 2,779.10 66,369.7K
10:55 2,778.93 2,780.57 2,777.99 2,780.57 33,960.8K
10:56 2,780.62 2,780.89 2,780.07 2,780.07 17,032.0K
10:57 2,779.58 2,779.61 2,778.81 2,779.61 30,376.0K
10:58 2,779.70 2,780.73 2,779.70 2,780.42 17,158.9K
10:59 2,780.31 2,780.35 2,780.12 2,780.35 18,149.1K
11:00 2,779.95 2,780.42 2,778.18 2,778.18 34,172.1K
11:01 2,778.71 2,778.71 2,776.38 2,776.38 32,869.7K
11:02 2,775.86 2,776.18 2,773.61 2,773.61 54,692.0K
11:03 2,772.92 2,772.92 2,771.87 2,772.56 47,455.5K
11:04 2,772.25 2,772.68 2,772.17 2,772.68 65,266.3K
11:05 2,772.72 2,773.21 2,772.33 2,772.33 18,255.1K
11:06 2,773.41 2,773.41 2,771.68 2,771.68 26,437.1K
11:07 2,771.18 2,772.01 2,771.18 2,772.01 17,258.6K
11:08 2,772.16 2,773.05 2,772.11 2,772.83 10,210.3K
11:09 2,772.25 2,773.38 2,771.96 2,773.38 15,233.8K
11:10 2,774.01 2,774.55 2,773.27 2,774.55 17,832.0K
11:11 2,775.33 2,775.51 2,775.24 2,775.24 8,586.5K
11:12 2,775.40 2,776.03 2,775.40 2,776.03 12,713.2K
11:13 2,774.86 2,775.69 2,774.86 2,775.64 2,687.7K
11:14 2,776.46 2,776.83 2,776.33 2,776.83 12,808.8K
11:15 2,776.99 2,776.99 2,776.53 2,776.95 6,349.8K
11:16 2,776.71 2,777.80 2,776.71 2,777.80 5,918.2K
11:17 2,779.37 2,781.14 2,779.37 2,781.14 44,838.6K
11:18 2,781.87 2,782.41 2,781.08 2,781.08 53,871.5K
11:19 2,781.34 2,782.42 2,781.34 2,782.42 16,322.7K
11:20 2,783.39 2,783.63 2,783.15 2,783.15 26,754.1K
11:21 2,783.57 2,784.45 2,783.57 2,784.45 29,091.2K
11:22 2,784.96 2,784.96 2,784.08 2,784.45 22,562.0K
11:23 2,785.08 2,786.71 2,785.08 2,785.58 55,818.7K
11:24 2,785.78 2,789.21 2,785.78 2,789.21 146,798.9K
11:25 2,789.48 2,790.14 2,789.36 2,790.14 107,389.4K
11:26 2,789.24 2,789.90 2,789.24 2,789.90 34,564.5K
11:27 2,790.08 2,790.08 2,789.85 2,790.08 22,720.1K
11:28 2,790.56 2,790.56 2,789.29 2,789.29 23,974.7K
11:29 2,789.41 2,790.35 2,788.92 2,788.92 29,442.7K
11:30 2,786.81 2,788.25 2,786.53 2,786.53 52,398.0K
11:31 2,787.48 2,789.09 2,787.48 2,787.97 24,915.6K
11:32 2,789.18 2,792.86 2,789.18 2,792.60 55,026.4K
11:33 2,793.73 2,794.41 2,793.73 2,793.99 37,455.1K
11:34 2,794.84 2,794.84 2,791.51 2,793.04 40,611.4K
11:35 2,792.63 2,792.63 2,790.81 2,792.01 75,192.2K
11:36 2,791.62 2,793.79 2,791.48 2,793.79 35,304.8K
11:37 2,790.29 2,791.51 2,790.29 2,790.56 59,186.4K
11:38 2,789.49 2,789.49 2,789.04 2,789.41 11,708.3K
11:39 2,789.37 2,790.20 2,789.05 2,789.46 43,115.5K
11:40 2,789.42 2,789.42 2,788.31 2,789.22 46,329.9K
11:41 2,788.11 2,789.12 2,788.11 2,788.96 27,847.7K
11:42 2,788.54 2,789.05 2,788.14 2,789.05 42,362.2K
11:43 2,789.97 2,789.97 2,788.39 2,788.39 12,542.5K
11:44 2,788.66 2,788.72 2,787.45 2,787.45 31,804.0K
11:45 2,787.66 2,788.30 2,787.65 2,788.27 12,575.1K
11:46 2,788.69 2,788.69 2,783.79 2,783.79 57,644.0K
11:47 2,782.26 2,784.63 2,781.48 2,784.63 27,073.2K
11:48 2,784.36 2,785.11 2,784.36 2,784.59 22,320.6K
11:49 2,783.92 2,786.15 2,783.92 2,785.44 11,441.3K
11:50 2,784.73 2,785.91 2,784.64 2,785.91 13,405.6K
11:51 2,785.70 2,787.51 2,785.70 2,787.51 8,716.6K
11:52 2,786.77 2,787.15 2,786.58 2,786.58 27,654.9K
11:53 2,786.30 2,787.07 2,786.07 2,786.50 10,250.2K
11:54 2,786.11 2,787.19 2,786.11 2,787.19 11,795.6K
11:55 2,786.95 2,787.27 2,786.37 2,787.27 20,431.8K
11:56 2,788.04 2,789.02 2,787.73 2,788.93 7,722.6K
11:57 2,788.78 2,789.03 2,788.00 2,788.00 5,852.9K
11:58 2,788.40 2,789.63 2,788.29 2,789.63 4,308.7K
11:59 2,789.80 2,793.03 2,789.80 2,793.03 17,709.5K
12:00 2,792.49 2,796.77 2,792.49 2,796.77 87,236.1K
12:01 2,796.87 2,798.09 2,796.87 2,798.09 32,314.9K
12:02 2,797.77 2,797.77 2,794.89 2,794.89 33,835.9K
12:03 2,793.87 2,793.87 2,793.19 2,793.43 25,012.9K
12:04 2,793.26 2,794.83 2,792.92 2,794.83 13,100.0K
12:05 2,795.20 2,795.48 2,795.02 2,795.12 14,835.9K
12:06 2,794.88 2,797.27 2,794.88 2,797.03 22,249.4K
12:07 2,796.77 2,798.44 2,796.06 2,798.44 33,189.4K
12:08 2,797.09 2,797.09 2,796.53 2,796.79 23,811.1K
12:09 2,796.05 2,796.52 2,796.05 2,796.22 10,749.2K
12:10 2,796.01 2,796.87 2,796.01 2,796.87 13,120.7K
12:11 2,797.01 2,797.01 2,795.08 2,795.08 19,287.6K
12:12 2,795.49 2,795.94 2,795.13 2,795.25 12,886.8K
12:13 2,795.15 2,795.15 2,793.94 2,794.85 38,540.6K
12:14 2,793.93 2,794.73 2,791.98 2,791.98 24,118.8K
12:15 2,792.49 2,792.49 2,791.77 2,791.78 16,062.2K
12:16 2,791.78 2,792.59 2,791.78 2,792.59 4,633.5K
12:17 2,793.05 2,793.05 2,792.66 2,792.81 10,535.6K
12:18 2,793.40 2,793.40 2,793.02 2,793.02 17,116.8K
12:19 2,793.35 2,793.35 2,792.51 2,792.72 13,285.6K
12:20 2,793.01 2,793.01 2,791.36 2,791.36 29,513.9K
12:21 2,791.61 2,791.90 2,791.36 2,791.75 13,911.8K
12:22 2,792.58 2,792.58 2,789.82 2,789.82 43,274.0K
12:23 2,789.66 2,791.21 2,789.66 2,790.76 28,376.9K
12:24 2,790.71 2,790.88 2,789.22 2,789.22 17,087.4K
12:25 2,789.65 2,791.08 2,789.65 2,791.06 13,789.6K
12:26 2,791.17 2,791.17 2,790.73 2,790.91 8,924.9K
12:27 2,790.01 2,790.32 2,789.87 2,790.32 55,839.8K
12:28 2,790.87 2,790.87 2,790.26 2,790.26 16,615.0K
12:29 2,790.27 2,790.27 2,789.47 2,789.47 4,753.0K
12:30 2,789.62 2,790.73 2,789.17 2,790.73 14,596.7K
12:31 2,791.10 2,791.10 2,789.30 2,789.30 10,390.5K
12:32 2,789.97 2,790.15 2,788.55 2,789.16 16,375.6K
12:33 2,789.04 2,790.91 2,789.04 2,790.28 13,362.5K
12:34 2,790.03 2,790.03 2,788.93 2,788.93 11,966.4K
12:35 2,789.48 2,790.23 2,789.48 2,789.78 7,132.9K
12:36 2,790.43 2,793.22 2,790.43 2,792.62 45,746.5K
12:37 2,792.49 2,793.89 2,792.49 2,793.46 15,126.5K
12:38 2,794.39 2,795.31 2,794.18 2,795.31 8,903.2K
12:39 2,794.91 2,795.60 2,794.47 2,795.60 9,283.1K
12:40 2,795.47 2,796.09 2,795.47 2,795.94 6,641.7K
12:41 2,796.19 2,797.13 2,796.19 2,797.13 12,001.9K
12:42 2,796.56 2,796.56 2,795.82 2,795.82 10,040.3K
12:43 2,795.15 2,795.76 2,794.35 2,794.35 15,205.3K
12:44 2,794.85 2,795.08 2,794.37 2,794.37 6,610.5K
12:45 2,794.10 2,794.50 2,794.09 2,794.50 5,964.5K
12:46 2,794.57 2,794.84 2,794.04 2,794.04 12,555.1K
12:47 2,793.19 2,793.19 2,792.39 2,792.39 8,598.0K
12:48 2,791.26 2,791.26 2,790.59 2,791.02 32,391.7K
12:49 2,790.25 2,790.44 2,789.93 2,789.93 4,618.7K
12:50 2,790.41 2,791.19 2,790.41 2,791.19 4,891.1K
12:51 2,790.58 2,790.58 2,789.23 2,789.23 25,248.0K
12:52 2,788.80 2,789.19 2,788.80 2,788.89 16,892.5K
12:53 2,788.97 2,788.97 2,788.09 2,788.84 9,266.8K
12:54 2,789.17 2,789.40 2,788.31 2,788.71 12,321.5K
12:55 2,788.10 2,788.74 2,787.89 2,788.74 18,384.4K
12:56 2,789.60 2,789.60 2,788.95 2,789.49 9,111.2K
12:57 2,789.40 2,790.41 2,789.40 2,790.10 9,526.3K
12:58 2,790.42 2,791.00 2,790.13 2,790.13 4,359.4K
12:59 2,790.35 2,790.35 2,790.13 2,790.13 2,218.4K
13:00 2,790.06 2,792.95 2,790.06 2,792.64 15,897.3K
13:01 2,793.88 2,793.88 2,793.13 2,793.13 20,656.1K
13:02 2,792.88 2,792.88 2,791.05 2,791.05 12,910.5K
13:03 2,791.28 2,791.74 2,789.62 2,789.62 36,300.4K
13:04 2,789.03 2,789.03 2,787.05 2,787.05 28,451.3K
13:05 2,786.53 2,787.52 2,786.04 2,787.31 13,474.4K
13:06 2,787.97 2,788.82 2,787.97 2,788.52 16,934.2K
13:07 2,789.06 2,789.06 2,788.55 2,788.82 20,534.8K
13:08 2,788.24 2,788.63 2,787.80 2,787.80 5,516.8K
13:09 2,788.78 2,789.39 2,788.37 2,789.27 11,110.6K
13:10 2,789.01 2,789.13 2,788.55 2,788.55 4,926.9K
13:11 2,789.20 2,789.20 2,788.82 2,789.14 3,574.8K
13:12 2,789.65 2,790.71 2,789.26 2,790.71 8,336.5K
13:13 2,790.02 2,791.33 2,790.02 2,791.00 8,185.3K
13:14 2,791.55 2,792.65 2,791.55 2,792.65 12,705.1K
13:15 2,792.38 2,793.01 2,792.38 2,792.84 6,080.8K
13:16 2,792.88 2,793.66 2,792.38 2,792.40 12,621.5K
13:17 2,792.60 2,792.61 2,792.16 2,792.61 5,885.5K
13:18 2,792.98 2,792.98 2,792.19 2,792.19 7,171.8K
13:19 2,792.76 2,792.76 2,792.32 2,792.52 4,333.7K
13:20 2,792.49 2,792.64 2,791.26 2,791.26 7,351.5K
13:21 2,790.99 2,790.99 2,789.66 2,790.33 14,616.9K
13:22 2,789.77 2,791.16 2,789.77 2,791.16 8,514.9K
13:23 2,790.76 2,791.07 2,790.54 2,791.07 9,278.5K
13:24 2,791.49 2,791.66 2,790.73 2,790.73 7,467.9K
13:25 2,790.81 2,791.50 2,790.53 2,791.24 4,616.1K
13:26 2,791.67 2,791.67 2,791.18 2,791.18 8,855.8K
13:27 2,790.97 2,791.26 2,790.97 2,791.09 5,776.5K
13:28 2,790.38 2,790.38 2,789.64 2,789.94 11,578.9K
13:29 2,789.58 2,789.87 2,789.49 2,789.49 5,071.5K
13:30 2,789.95 2,790.31 2,789.67 2,790.10 4,377.4K
13:31 2,790.75 2,790.75 2,790.32 2,790.32 9,242.9K
13:32 2,790.42 2,790.48 2,789.76 2,789.76 5,336.2K
13:33 2,790.49 2,790.63 2,789.87 2,790.63 3,986.5K
13:34 2,791.01 2,791.07 2,790.82 2,790.82 11,350.2K
13:35 2,790.77 2,790.79 2,790.12 2,790.78 2,877.9K
13:36 2,791.13 2,791.13 2,790.71 2,790.75 15,338.8K
13:37 2,790.55 2,790.70 2,790.12 2,790.39 7,623.8K
13:38 2,789.86 2,790.22 2,789.43 2,789.43 6,555.1K
13:39 2,789.28 2,789.66 2,788.89 2,789.66 4,875.5K
13:40 2,790.12 2,790.12 2,789.06 2,789.06 10,271.0K
13:41 2,789.15 2,789.63 2,789.15 2,789.63 5,977.1K
13:42 2,788.75 2,788.75 2,788.06 2,788.53 6,741.2K
13:43 2,788.19 2,788.59 2,788.07 2,788.07 6,246.0K
13:44 2,788.23 2,788.53 2,787.96 2,788.53 4,141.2K
13:45 2,789.04 2,790.16 2,789.02 2,790.16 17,790.2K
13:46 2,790.14 2,790.14 2,789.61 2,789.61 3,139.1K
13:47 2,789.02 2,789.32 2,788.08 2,788.08 18,290.3K
13:48 2,788.39 2,788.73 2,788.35 2,788.35 14,983.1K
13:49 2,787.76 2,788.68 2,787.76 2,788.68 4,721.5K
13:50 2,788.48 2,788.93 2,788.48 2,788.72 5,648.5K
13:51 2,788.87 2,789.26 2,788.87 2,789.17 2,988.2K
13:52 2,789.25 2,789.35 2,789.02 2,789.02 1,659.8K
13:53 2,789.50 2,789.50 2,788.74 2,788.74 4,307.8K
13:54 2,788.97 2,789.75 2,788.97 2,789.75 4,825.3K
13:55 2,789.16 2,790.89 2,789.16 2,790.89 7,455.4K
13:56 2,791.23 2,791.68 2,791.04 2,791.61 16,397.2K
13:57 2,791.81 2,792.20 2,791.02 2,791.02 2,188.3K
13:58 2,791.31 2,791.66 2,790.89 2,791.66 4,760.0K
13:59 2,791.98 2,792.38 2,791.76 2,792.38 3,320.8K
14:00 2,792.24 2,792.32 2,791.28 2,792.32 10,022.5K
14:01 2,792.29 2,792.29 2,791.79 2,791.86 4,825.2K
14:02 2,792.36 2,792.88 2,792.17 2,792.17 8,775.5K
14:03 2,793.20 2,794.23 2,793.20 2,794.12 23,855.3K
14:04 2,792.79 2,793.85 2,791.16 2,793.00 40,186.0K
14:05 2,792.63 2,793.26 2,792.28 2,793.08 9,585.4K
14:06 2,793.88 2,794.13 2,793.88 2,793.95 16,276.3K
14:07 2,794.30 2,795.57 2,794.30 2,795.06 15,271.0K
14:08 2,795.54 2,795.54 2,794.59 2,795.13 8,032.1K
14:09 2,794.60 2,794.68 2,794.01 2,794.01 2,880.2K
14:10 2,794.26 2,794.26 2,791.98 2,791.98 29,216.9K
14:11 2,792.71 2,793.90 2,792.69 2,793.90 7,411.0K
14:12 2,793.94 2,793.94 2,793.52 2,793.75 5,999.6K
14:13 2,793.89 2,794.31 2,793.89 2,794.31 11,383.4K
14:14 2,794.52 2,795.63 2,794.52 2,795.63 18,647.9K
14:15 2,796.11 2,796.11 2,795.39 2,795.94 32,300.4K
14:16 2,796.02 2,796.58 2,795.59 2,796.58 26,461.4K
14:17 2,796.22 2,797.20 2,796.22 2,797.20 10,006.4K
14:18 2,796.33 2,796.33 2,795.30 2,795.30 5,503.3K
14:19 2,795.18 2,795.50 2,795.18 2,795.39 4,449.5K
14:20 2,795.11 2,795.11 2,793.93 2,794.05 11,624.1K
14:21 2,793.02 2,793.53 2,792.60 2,792.60 8,921.7K
14:22 2,792.79 2,792.97 2,792.21 2,792.21 7,304.8K
14:23 2,793.50 2,793.50 2,791.46 2,791.75 16,159.9K
14:24 2,792.14 2,793.44 2,792.14 2,792.82 6,033.0K
14:25 2,792.43 2,793.78 2,792.43 2,793.36 7,577.5K
14:26 2,793.45 2,793.45 2,792.69 2,792.69 5,900.6K
14:27 2,794.62 2,796.33 2,794.62 2,795.94 35,887.5K
14:28 2,795.89 2,796.96 2,795.89 2,796.91 38,917.7K
14:29 2,797.53 2,797.83 2,797.53 2,797.83 9,895.4K
14:30 2,797.52 2,797.73 2,796.62 2,796.62 21,421.1K
14:31 2,797.17 2,797.79 2,796.58 2,797.79 23,278.7K
14:32 2,797.43 2,798.36 2,797.43 2,798.22 4,710.3K
14:33 2,798.14 2,799.67 2,798.14 2,799.67 9,311.0K
14:34 2,799.64 2,799.94 2,799.63 2,799.63 15,643.9K
14:35 2,799.66 2,799.66 2,798.64 2,798.64 8,534.4K
14:36 2,798.94 2,799.00 2,798.80 2,799.00 4,146.0K
14:37 2,799.91 2,800.45 2,799.91 2,800.45 21,025.5K
14:38 2,800.96 2,802.26 2,800.96 2,801.85 24,228.8K
14:39 2,800.77 2,801.21 2,800.33 2,801.21 14,022.2K
14:40 2,800.53 2,802.24 2,800.53 2,802.24 18,122.2K
14:41 2,802.04 2,803.47 2,802.04 2,803.41 18,473.0K
14:42 2,803.44 2,803.55 2,802.68 2,802.68 17,600.7K
14:43 2,802.60 2,803.52 2,802.60 2,803.36 11,777.7K
14:44 2,802.52 2,803.41 2,802.52 2,803.07 7,839.0K
14:45 2,802.70 2,804.12 2,802.70 2,804.12 18,541.5K
14:46 2,804.08 2,805.45 2,804.08 2,805.45 19,087.8K
14:47 2,805.09 2,805.09 2,804.50 2,804.70 21,471.8K
14:48 2,804.80 2,805.68 2,804.80 2,805.42 14,142.2K
14:49 2,805.58 2,805.58 2,805.04 2,805.34 10,516.3K
14:50 2,805.82 2,806.26 2,805.38 2,806.25 11,500.8K
14:51 2,806.47 2,806.98 2,806.47 2,806.98 16,169.6K
14:52 2,807.00 2,807.37 2,806.83 2,807.32 30,931.8K
14:53 2,807.06 2,808.26 2,807.00 2,808.26 16,625.6K
14:54 2,807.79 2,808.73 2,807.79 2,808.29 32,996.5K
14:55 2,808.65 2,808.65 2,807.75 2,808.08 15,631.0K
14:56 2,807.92 2,807.92 2,807.38 2,807.53 14,123.2K
14:57 2,808.38 2,808.38 2,807.16 2,807.41 11,118.5K
14:58 2,807.40 2,808.26 2,807.40 2,808.26 9,407.3K
14:59 2,808.63 2,808.70 2,808.21 2,808.21 5,684.4K
15:00 2,808.20 2,808.33 2,808.20 2,808.32 10,677.7K
15:01 2,808.40 2,808.40 2,807.91 2,807.91 9,784.2K
15:02 2,807.77 2,807.91 2,807.77 2,807.81 12,536.8K
15:03 2,806.93 2,806.93 2,804.56 2,805.12 28,861.1K
15:04 2,804.68 2,805.34 2,804.27 2,805.34 25,926.9K
15:05 2,805.74 2,805.86 2,805.22 2,805.86 9,647.3K
15:06 2,805.71 2,805.71 2,804.98 2,804.98 11,022.6K
15:07 2,805.12 2,805.20 2,805.01 2,805.13 5,386.8K
15:08 2,805.08 2,805.14 2,804.85 2,804.85 5,701.2K
15:09 2,804.31 2,805.20 2,804.31 2,804.99 9,965.1K
15:10 2,804.99 2,804.99 2,803.73 2,803.99 11,232.8K
15:11 2,803.45 2,803.72 2,802.96 2,803.35 25,283.1K
15:12 2,803.06 2,803.76 2,802.90 2,802.90 14,787.2K
15:13 2,802.76 2,802.76 2,801.25 2,802.16 23,765.0K
15:14 2,802.57 2,803.62 2,802.57 2,803.39 11,230.6K
15:15 2,803.77 2,804.41 2,803.71 2,804.41 4,888.8K
15:16 2,804.69 2,804.69 2,803.74 2,803.87 9,981.7K
15:17 2,804.24 2,804.54 2,804.24 2,804.54 17,395.9K
15:18 2,804.96 2,805.12 2,804.10 2,804.84 27,830.0K
15:19 2,804.76 2,805.07 2,804.54 2,804.54 18,641.6K
15:20 2,804.67 2,805.21 2,804.26 2,805.21 7,301.5K
15:21 2,804.93 2,805.28 2,804.93 2,805.09 40,092.2K
15:22 2,805.07 2,805.33 2,805.07 2,805.28 10,503.5K
15:23 2,805.29 2,805.29 2,804.43 2,805.22 17,342.5K
15:24 2,805.22 2,805.22 2,804.43 2,804.89 21,991.7K
15:25 2,805.26 2,806.95 2,805.26 2,806.57 130,214.0K
15:26 2,807.11 2,807.11 2,806.31 2,806.31 24,089.7K
15:27 2,805.89 2,805.89 2,804.49 2,804.49 18,747.1K
15:28 2,804.65 2,806.00 2,804.65 2,806.00 33,332.6K
15:29 2,805.70 2,805.70 2,805.55 2,805.56 28,954.8K
15:30 2,804.58 2,804.58 2,803.07 2,803.70 31,161.0K
15:31 2,802.30 2,802.30 2,799.24 2,799.24 60,898.9K
15:32 2,799.55 2,801.46 2,799.55 2,801.46 19,149.6K
15:33 2,802.63 2,803.04 2,802.59 2,802.96 13,229.1K
15:34 2,802.95 2,804.02 2,802.95 2,804.02 15,806.4K
15:35 2,804.42 2,804.42 2,803.33 2,804.29 14,047.2K
15:36 2,802.08 2,804.85 2,802.08 2,804.85 42,153.3K
15:37 2,805.18 2,806.56 2,805.18 2,806.56 25,232.0K
15:38 2,806.94 2,807.17 2,806.53 2,806.57 14,807.9K
15:39 2,806.99 2,807.59 2,806.99 2,807.46 7,342.2K
15:40 2,806.94 2,807.71 2,806.94 2,807.71 17,114.0K
15:41 2,807.74 2,807.74 2,807.22 2,807.46 9,324.3K
15:42 2,807.30 2,807.51 2,806.23 2,806.54 36,703.6K
15:43 2,805.88 2,809.24 2,805.88 2,809.24 28,877.3K
15:44 2,809.27 2,811.95 2,809.27 2,811.95 53,876.5K
15:45 2,812.32 2,812.32 2,809.98 2,809.98 61,348.9K
15:46 2,809.21 2,809.21 2,807.03 2,807.97 47,657.6K
15:47 2,807.52 2,808.55 2,807.52 2,808.55 21,452.3K
15:48 2,808.27 2,808.27 2,806.47 2,806.47 20,291.3K
15:49 2,807.74 2,808.25 2,807.24 2,808.25 7,270.0K
15:50 2,807.49 2,807.49 2,806.88 2,807.04 19,325.3K
15:51 2,807.87 2,808.14 2,806.57 2,808.14 11,087.3K
15:52 2,807.92 2,808.22 2,806.81 2,806.98 28,497.6K
15:53 2,805.14 2,806.04 2,802.94 2,802.94 81,740.5K
15:54 2,802.19 2,802.19 2,800.36 2,800.36 50,708.4K
15:55 2,800.76 2,800.96 2,799.42 2,799.42 17,854.7K
15:56 2,800.28 2,800.86 2,798.65 2,799.18 41,802.9K
15:57 2,799.13 2,799.68 2,799.03 2,799.35 28,304.5K
15:58 2,798.86 2,798.86 2,794.12 2,794.12 59,257.0K
15:59 2,796.38 2,796.38 2,795.88 2,796.17 24,975.4K
16:00 2,795.32 2,795.34 2,794.51 2,794.51 19,216.9K
16:01 2,794.04 2,794.04 2,789.18 2,789.18 95,071.2K
16:02 2,785.56 2,785.56 2,782.92 2,782.92 85,932.1K
16:03 2,782.92 2,784.06 2,782.89 2,784.06 35,895.7K
16:04 2,783.92 2,786.65 2,783.92 2,786.65 29,285.9K
16:05 2,785.91 2,786.08 2,785.41 2,785.66 15,645.1K
16:06 2,786.14 2,786.14 2,785.34 2,785.34 16,998.6K
16:07 2,785.65 2,785.65 2,782.45 2,782.46 34,820.7K
16:08 2,783.08 2,783.08 2,780.12 2,780.12 19,893.8K
16:09 2,779.23 2,779.23 2,777.02 2,777.25 71,985.1K
16:10 2,777.14 2,777.14 2,774.10 2,774.10 36,394.2K
16:11 2,774.94 2,774.94 2,773.88 2,774.42 39,123.0K
16:12 2,775.25 2,776.24 2,773.58 2,776.24 25,962.0K
16:13 2,777.70 2,779.45 2,777.70 2,779.39 43,160.8K
16:14 2,780.65 2,781.03 2,780.00 2,780.00 25,537.3K
16:15 2,779.61 2,781.05 2,779.19 2,781.05 28,900.4K
16:16 2,779.57 2,781.35 2,779.57 2,780.87 28,866.9K
16:17 2,781.64 2,783.77 2,781.64 2,783.77 23,750.3K
16:18 2,783.44 2,784.26 2,783.44 2,783.82 21,072.3K
16:19 2,782.29 2,782.45 2,781.71 2,782.45 22,018.1K
16:20 2,782.01 2,783.04 2,780.73 2,780.73 42,001.9K
16:21 2,780.64 2,780.64 2,778.98 2,779.49 18,153.2K
16:22 2,778.42 2,781.07 2,778.42 2,781.07 15,637.7K
16:23 2,778.93 2,779.33 2,778.72 2,778.72 17,258.5K
16:24 2,778.70 2,780.28 2,778.70 2,780.28 7,354.8K
16:25 2,780.92 2,780.92 2,779.84 2,779.84 4,821.3K
16:26 2,779.29 2,779.29 2,777.61 2,777.61 19,868.5K
16:27 2,777.32 2,777.32 2,774.15 2,774.15 139,487.1K
16:28 2,773.50 2,774.58 2,773.50 2,774.58 86,280.6K
16:29 2,773.94 2,773.94 2,769.31 2,769.31 144,630.2K
16:30 2,769.77 2,769.77 2,768.70 2,768.70 49,205.6K
16:31 2,769.05 2,769.05 2,767.97 2,768.99 68,614.6K
16:32 2,769.62 2,771.40 2,769.62 2,770.96 27,280.9K
16:33 2,770.85 2,774.25 2,770.85 2,773.51 29,890.6K
16:34 2,773.45 2,774.48 2,773.45 2,774.22 53,178.0K
16:35 2,774.29 2,775.99 2,774.29 2,775.08 37,105.8K
16:36 2,774.64 2,774.68 2,772.81 2,772.81 23,975.8K
16:37 2,772.18 2,772.18 2,771.25 2,771.48 27,441.7K
16:38 2,772.35 2,773.71 2,772.35 2,773.41 43,721.9K
16:39 2,773.71 2,773.71 2,772.24 2,772.39 16,495.1K
16:40 2,773.91 2,776.26 2,773.91 2,776.13 25,281.8K
16:41 2,778.10 2,778.10 2,777.66 2,777.81 42,871.4K
16:42 2,778.56 2,780.98 2,778.56 2,780.98 26,044.0K
16:43 2,781.26 2,781.26 2,780.15 2,780.72 21,044.3K
16:44 2,780.25 2,782.59 2,780.25 2,782.59 11,853.4K
16:45 2,782.76 2,782.76 2,780.55 2,780.55 17,165.5K
16:46 2,778.26 2,779.70 2,778.26 2,779.70 22,206.7K
16:47 2,779.46 2,779.90 2,779.16 2,779.90 11,915.6K
16:48 2,779.71 2,781.53 2,779.50 2,781.53 19,876.8K
16:49 2,780.83 2,780.83 2,778.96 2,779.22 15,282.8K
16:50 2,777.81 2,779.29 2,777.81 2,779.29 30,250.7K
16:51 2,779.64 2,779.64 2,777.67 2,777.67 22,931.4K
16:52 2,778.37 2,780.26 2,778.37 2,780.18 18,493.8K
16:53 2,780.25 2,781.22 2,779.88 2,779.88 31,384.9K
16:54 2,780.31 2,780.66 2,778.57 2,778.57 47,425.2K
16:55 2,779.12 2,779.12 2,778.29 2,779.09 9,323.3K
16:56 2,779.28 2,779.74 2,778.44 2,779.74 12,747.2K
16:57 2,777.78 2,778.07 2,777.78 2,777.84 16,579.8K
16:58 2,777.66 2,779.30 2,777.66 2,779.30 21,699.5K
16:59 2,778.88 2,779.22 2,777.87 2,778.73 10,664.0K
17:00 2,776.55 2,776.55 2,776.17 2,776.52 39,287.2K
17:01 2,776.56 2,779.18 2,776.56 2,779.18 17,823.0K
17:02 2,780.68 2,780.68 2,779.73 2,780.00 20,870.4K
17:03 2,780.77 2,780.77 2,779.89 2,780.56 9,249.7K
17:04 2,780.15 2,780.71 2,779.85 2,780.19 12,692.3K
17:05 2,779.78 2,779.94 2,779.04 2,779.94 15,918.0K
17:06 2,780.60 2,780.77 2,779.41 2,779.91 12,232.3K
17:07 2,780.14 2,782.41 2,780.14 2,782.41 36,388.5K
17:08 2,782.17 2,783.80 2,782.17 2,783.80 34,237.2K
17:09 2,783.19 2,783.83 2,783.19 2,783.76 11,036.4K
17:10 2,784.26 2,786.23 2,784.26 2,786.23 16,725.8K
17:11 2,785.03 2,785.73 2,784.67 2,784.67 20,476.4K
17:12 2,785.00 2,785.38 2,783.45 2,785.05 18,142.5K
17:13 2,784.12 2,784.88 2,783.27 2,784.88 25,819.5K
17:14 2,784.54 2,784.72 2,783.74 2,784.72 10,099.9K
17:15 2,784.00 2,784.86 2,784.00 2,784.75 22,429.8K
17:16 2,784.31 2,784.47 2,783.84 2,784.47 10,737.0K
17:17 2,783.75 2,783.75 2,782.45 2,782.99 10,032.2K
17:18 2,781.38 2,781.76 2,780.91 2,781.76 25,376.6K
17:19 2,781.63 2,781.97 2,781.63 2,781.80 33,465.5K
17:20 2,782.40 2,783.39 2,782.40 2,783.39 10,082.1K
17:21 2,783.64 2,784.52 2,783.11 2,784.52 7,975.0K
17:22 2,784.72 2,785.47 2,784.72 2,785.37 6,798.8K
17:23 2,785.18 2,785.18 2,784.89 2,784.89 11,052.5K
17:24 2,785.02 2,785.13 2,784.75 2,784.75 6,687.2K
17:25 2,784.74 2,785.17 2,784.58 2,785.17 11,092.7K
17:26 2,785.63 2,786.02 2,785.63 2,785.95 9,877.3K
17:27 2,784.85 2,785.06 2,784.51 2,784.51 15,820.9K
17:28 2,783.74 2,783.74 2,781.29 2,781.29 31,447.0K
17:29 2,781.23 2,781.63 2,780.77 2,781.19 4,633.6K
17:30 2,781.23 2,781.52 2,781.22 2,781.30 4,221.4K
17:31 2,781.51 2,781.98 2,780.82 2,780.93 9,000.7K
17:32 2,780.32 2,780.32 2,779.01 2,779.01 14,123.6K
17:33 2,779.49 2,779.92 2,778.61 2,778.61 7,173.0K
17:34 2,779.30 2,779.30 2,778.81 2,779.09 11,496.7K
17:35 2,777.88 2,780.86 2,777.88 2,780.86 33,171.2K
17:36 2,781.26 2,781.70 2,781.11 2,781.70 7,295.8K
17:37 2,781.63 2,781.63 2,781.19 2,781.55 7,420.0K
17:38 2,780.47 2,780.47 2,779.08 2,780.06 21,795.2K
17:39 2,780.24 2,780.24 2,779.56 2,779.74 10,019.4K
17:40 2,780.27 2,780.27 2,779.16 2,779.16 6,627.5K
17:41 2,779.13 2,779.96 2,779.13 2,779.96 16,647.7K
17:42 2,779.21 2,779.21 2,778.36 2,778.36 7,410.8K
17:43 2,778.83 2,779.61 2,778.83 2,779.61 5,740.7K
17:44 2,779.72 2,779.72 2,777.56 2,777.56 16,054.1K
17:45 2,778.54 2,779.09 2,778.54 2,778.91 27,001.4K
17:46 2,779.30 2,779.78 2,779.03 2,779.06 31,348.1K
17:47 2,778.57 2,778.66 2,777.74 2,777.74 5,166.6K
17:48 2,776.12 2,777.45 2,776.12 2,776.32 11,403.1K
17:49 2,776.81 2,777.17 2,776.81 2,777.17 4,469.0K
17:50 2,777.37 2,777.70 2,777.37 2,777.38 5,951.3K
17:51 2,778.46 2,778.95 2,778.46 2,778.95 8,385.3K
17:52 2,778.20 2,778.53 2,777.69 2,778.53 6,669.2K
17:53 2,779.17 2,779.20 2,777.28 2,779.20 19,677.9K
17:54 2,778.79 2,779.42 2,778.73 2,779.42 6,089.8K
17:55 2,780.78 2,782.79 2,780.78 2,782.48 17,198.4K
17:56 2,782.19 2,783.25 2,782.17 2,783.25 11,778.7K
17:57 2,782.88 2,783.63 2,780.48 2,780.48 16,974.5K
17:58 2,781.45 2,784.45 2,781.45 2,784.45 28,006.5K
17:59 2,783.85 2,784.96 2,783.85 2,784.58 8,580.6K
18:00 2,785.88 2,786.77 2,785.85 2,786.43 15,622.4K
18:01 2,785.71 2,785.71 2,784.37 2,784.48 7,129.8K
18:02 2,785.14 2,786.89 2,785.14 2,786.41 9,822.6K
18:03 2,786.60 2,786.60 2,785.37 2,785.42 15,318.3K
18:04 2,785.05 2,785.99 2,784.97 2,785.99 26,674.9K
18:05 2,786.01 2,786.01 2,784.19 2,784.19 18,687.2K
18:06 2,783.89 2,785.73 2,783.89 2,785.73 15,462.6K
18:07 2,785.01 2,785.94 2,784.12 2,785.94 7,091.3K
18:08 2,785.76 2,786.88 2,785.39 2,786.88 20,164.5K
18:09 2,787.41 2,787.41 2,785.52 2,786.49 21,889.4K
18:10 2,783.22 2,783.22 2,782.45 2,782.45 20,004.8K
18:11 2,781.38 2,782.73 2,781.38 2,782.43 10,411.2K
18:12 2,782.23 2,782.23 2,781.79 2,782.01 9,813.9K
18:13 2,782.45 2,783.39 2,782.45 2,783.16 9,597.1K
18:14 2,783.31 2,783.45 2,783.23 2,783.31 6,478.3K
18:15 2,783.39 2,783.39 2,783.33 2,783.33 7,441.6K
18:16 2,783.39 2,783.73 2,783.39 2,783.73 4,458.8K
18:17 2,782.77 2,783.77 2,782.77 2,783.77 8,533.5K
18:18 2,784.30 2,784.43 2,783.59 2,783.59 12,802.2K
18:19 2,783.07 2,783.57 2,783.07 2,783.57 4,795.6K
18:20 2,783.05 2,783.84 2,782.66 2,782.66 22,142.8K
18:21 2,782.28 2,783.96 2,782.28 2,783.96 29,086.8K
18:22 2,784.39 2,784.39 2,783.14 2,783.88 9,854.8K
18:23 2,783.90 2,784.58 2,783.52 2,784.58 11,013.7K
18:24 2,787.43 2,788.64 2,787.43 2,788.52 21,472.1K
18:25 2,788.18 2,788.34 2,788.05 2,788.12 8,710.4K
18:26 2,787.53 2,788.43 2,787.53 2,788.43 11,133.2K
18:27 2,789.54 2,789.54 2,788.55 2,788.99 8,096.2K
18:28 2,788.83 2,789.26 2,786.12 2,786.12 6,671.4K
18:29 2,786.18 2,786.41 2,785.91 2,785.93 7,787.2K
18:30 2,785.99 2,786.75 2,785.80 2,786.74 13,847.8K
18:31 2,787.09 2,788.37 2,787.09 2,788.37 2,299.4K
18:32 2,785.70 2,785.70 2,783.18 2,784.87 25,786.4K
18:33 2,785.71 2,785.82 2,785.51 2,785.73 7,090.7K
18:34 2,785.00 2,785.44 2,784.30 2,785.44 16,804.9K
18:35 2,785.39 2,786.18 2,785.32 2,785.87 7,541.4K
18:36 2,784.45 2,784.94 2,784.42 2,784.94 13,640.0K
18:37 2,784.70 2,784.70 2,784.19 2,784.19 3,771.1K
18:38 2,784.02 2,784.15 2,783.60 2,784.15 16,286.2K
18:39 2,785.63 2,786.41 2,785.63 2,786.03 9,063.2K
18:40 2,786.64 2,786.64 2,786.64 2,786.64 2,664.2K
18:51 2,786.71 2,786.71 2,786.71 2,786.71 9,101.3K
23:49 2,786.71 2,786.71 2,786.71 2,786.71 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar