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 2,781.20 2,781.20 2,781.20 2,781.20 119,773.6K
10:01 2,781.20 2,781.20 2,775.07 2,777.46 39,283.1K
10:02 2,779.09 2,779.82 2,778.00 2,779.82 27,165.5K
10:03 2,780.01 2,780.58 2,779.86 2,780.33 21,927.1K
10:04 2,778.70 2,779.88 2,778.70 2,779.64 29,102.6K
10:05 2,780.46 2,780.46 2,776.72 2,776.72 28,891.4K
10:06 2,775.49 2,775.49 2,774.79 2,775.18 46,326.7K
10:07 2,777.19 2,777.19 2,775.53 2,775.53 21,698.5K
10:08 2,773.82 2,773.82 2,770.95 2,771.65 50,367.7K
10:09 2,771.76 2,775.89 2,771.26 2,775.89 23,751.2K
10:10 2,774.54 2,774.62 2,773.67 2,773.67 15,305.3K
10:11 2,773.37 2,774.22 2,773.37 2,774.13 22,729.0K
10:12 2,774.05 2,774.05 2,772.67 2,772.67 10,876.2K
10:13 2,771.82 2,773.31 2,771.48 2,773.31 19,071.0K
10:14 2,772.35 2,772.35 2,772.10 2,772.29 12,034.6K
10:15 2,772.27 2,773.06 2,772.27 2,772.89 6,750.8K
10:16 2,772.25 2,774.25 2,772.25 2,773.19 17,910.6K
10:17 2,772.69 2,772.98 2,772.37 2,772.37 5,994.7K
10:18 2,773.16 2,774.56 2,773.16 2,774.56 13,320.6K
10:19 2,775.33 2,775.75 2,775.15 2,775.75 9,656.8K
10:20 2,777.08 2,777.08 2,775.64 2,776.17 17,686.0K
10:21 2,775.64 2,776.63 2,775.32 2,775.32 8,021.1K
10:22 2,775.28 2,775.43 2,774.45 2,774.45 7,084.0K
10:23 2,773.85 2,774.36 2,773.85 2,774.01 6,905.4K
10:24 2,775.13 2,776.63 2,775.13 2,776.63 7,565.8K
10:25 2,776.36 2,777.09 2,776.36 2,776.36 10,467.4K
10:26 2,777.29 2,777.29 2,775.22 2,775.22 24,350.7K
10:27 2,773.97 2,774.94 2,773.02 2,773.02 42,089.0K
10:28 2,773.55 2,774.10 2,772.57 2,772.57 21,237.7K
10:29 2,772.66 2,772.66 2,771.76 2,771.76 11,144.2K
10:30 2,771.16 2,772.30 2,771.16 2,771.67 20,971.4K
10:31 2,769.72 2,771.80 2,769.72 2,771.42 24,589.8K
10:32 2,771.42 2,772.69 2,771.42 2,772.69 10,970.4K
10:33 2,772.63 2,773.20 2,772.61 2,773.20 4,580.3K
10:34 2,773.70 2,773.70 2,773.29 2,773.44 2,624.3K
10:35 2,772.85 2,773.02 2,771.93 2,771.93 10,521.2K
10:36 2,770.59 2,770.65 2,770.30 2,770.65 16,559.0K
10:37 2,770.13 2,770.37 2,770.13 2,770.37 11,461.7K
10:38 2,771.56 2,772.35 2,771.42 2,772.35 15,257.5K
10:39 2,771.85 2,771.85 2,770.39 2,770.82 8,768.7K
10:40 2,772.14 2,772.58 2,771.82 2,772.58 6,532.8K
10:41 2,774.33 2,774.41 2,774.24 2,774.26 12,076.4K
10:42 2,775.51 2,776.14 2,774.83 2,775.42 12,618.1K
10:43 2,776.14 2,777.37 2,775.41 2,777.02 18,332.0K
10:44 2,778.43 2,781.27 2,778.08 2,781.27 31,359.5K
10:45 2,781.70 2,784.06 2,781.70 2,784.06 35,255.2K
10:46 2,783.72 2,784.18 2,782.63 2,784.18 23,258.1K
10:47 2,783.86 2,785.46 2,783.86 2,784.48 15,597.0K
10:48 2,785.32 2,786.73 2,785.32 2,785.63 32,928.5K
10:49 2,786.73 2,789.83 2,786.73 2,789.83 14,215.4K
10:50 2,790.73 2,792.27 2,790.73 2,791.59 50,772.0K
10:51 2,791.58 2,791.61 2,790.84 2,790.84 12,466.9K
10:52 2,791.12 2,791.16 2,790.23 2,790.23 15,635.8K
10:53 2,788.81 2,788.87 2,788.35 2,788.35 15,112.3K
10:54 2,786.99 2,787.42 2,786.99 2,787.07 20,504.1K
10:55 2,786.16 2,786.52 2,785.93 2,785.96 9,777.9K
10:56 2,788.37 2,788.37 2,787.44 2,787.44 7,932.3K
10:57 2,789.38 2,790.09 2,789.38 2,790.09 13,293.8K
10:58 2,789.86 2,791.43 2,789.56 2,791.43 20,289.1K
10:59 2,791.45 2,791.45 2,790.92 2,790.92 13,629.9K
11:00 2,791.37 2,791.45 2,790.46 2,790.49 13,414.3K
11:01 2,790.79 2,791.83 2,790.79 2,791.69 9,658.5K
11:02 2,793.59 2,797.14 2,793.59 2,797.14 61,583.1K
11:03 2,796.96 2,798.09 2,795.93 2,795.93 25,462.8K
11:04 2,796.96 2,798.43 2,796.96 2,798.43 19,333.6K
11:05 2,799.06 2,800.62 2,799.06 2,800.62 26,502.1K
11:06 2,800.80 2,800.80 2,799.89 2,799.89 28,200.4K
11:07 2,797.51 2,798.96 2,797.20 2,798.74 18,638.9K
11:08 2,798.84 2,798.84 2,797.10 2,797.19 10,124.6K
11:09 2,796.99 2,796.99 2,793.86 2,795.30 25,121.2K
11:10 2,794.86 2,797.17 2,794.86 2,797.17 15,579.3K
11:11 2,798.11 2,798.11 2,796.78 2,797.87 15,013.6K
11:12 2,797.57 2,797.99 2,797.38 2,797.99 7,530.7K
11:13 2,797.47 2,797.76 2,796.95 2,797.17 12,266.6K
11:14 2,798.18 2,798.76 2,798.14 2,798.76 15,429.1K
11:15 2,799.25 2,800.75 2,799.25 2,800.75 18,625.6K
11:16 2,800.74 2,801.07 2,799.88 2,801.07 13,018.8K
11:17 2,801.62 2,804.42 2,801.62 2,804.42 35,111.9K
11:18 2,804.39 2,804.87 2,804.39 2,804.87 39,777.4K
11:19 2,803.29 2,805.46 2,803.29 2,805.21 70,375.3K
11:20 2,805.27 2,806.36 2,805.15 2,806.36 30,136.5K
11:21 2,807.01 2,807.01 2,804.50 2,804.50 45,157.3K
11:22 2,803.92 2,804.55 2,803.26 2,804.55 18,518.3K
11:23 2,804.11 2,804.15 2,803.87 2,803.98 19,567.4K
11:24 2,803.89 2,803.89 2,800.71 2,800.71 19,033.3K
11:25 2,800.64 2,800.64 2,797.49 2,797.96 23,765.7K
11:26 2,798.26 2,798.26 2,796.19 2,796.19 19,696.4K
11:27 2,796.03 2,796.11 2,795.30 2,795.30 11,427.8K
11:28 2,796.94 2,797.48 2,796.94 2,797.48 25,096.7K
11:29 2,799.21 2,799.21 2,797.59 2,797.59 24,500.6K
11:30 2,797.70 2,798.61 2,797.27 2,798.61 3,874.4K
11:31 2,799.03 2,799.48 2,799.03 2,799.48 6,161.3K
11:32 2,800.34 2,803.48 2,800.34 2,803.48 17,614.3K
11:33 2,803.96 2,803.96 2,802.76 2,803.78 9,697.2K
11:34 2,803.88 2,804.10 2,803.27 2,804.10 7,781.5K
11:35 2,804.25 2,804.38 2,803.46 2,804.23 13,594.9K
11:36 2,804.09 2,804.09 2,803.60 2,803.78 5,929.9K
11:37 2,804.50 2,804.50 2,803.89 2,803.89 12,810.6K
11:38 2,803.88 2,804.01 2,803.23 2,804.01 3,154.2K
11:39 2,803.59 2,803.59 2,801.15 2,801.15 16,026.2K
11:40 2,800.78 2,800.78 2,799.77 2,800.45 9,697.8K
11:41 2,801.27 2,801.55 2,800.45 2,800.45 8,767.0K
11:42 2,801.18 2,802.15 2,801.18 2,802.15 8,783.1K
11:43 2,802.61 2,803.15 2,802.61 2,802.71 6,442.8K
11:44 2,803.05 2,803.05 2,802.13 2,802.13 5,516.5K
11:45 2,802.00 2,802.74 2,802.00 2,802.16 2,006.4K
11:46 2,801.82 2,803.84 2,801.82 2,803.84 16,624.1K
11:47 2,805.02 2,805.02 2,802.06 2,802.06 68,054.2K
11:48 2,802.33 2,804.28 2,800.39 2,804.28 42,313.3K
11:49 2,802.86 2,805.80 2,802.86 2,805.80 18,474.8K
11:50 2,806.63 2,807.85 2,806.63 2,807.13 18,727.8K
11:51 2,809.03 2,809.69 2,806.48 2,806.48 44,607.1K
11:52 2,807.34 2,807.85 2,807.08 2,807.08 11,749.8K
11:53 2,807.41 2,808.48 2,806.83 2,806.83 16,546.1K
11:54 2,806.53 2,809.02 2,806.53 2,808.82 16,297.6K
11:55 2,809.93 2,809.93 2,809.51 2,809.51 22,782.6K
11:56 2,810.07 2,810.33 2,809.55 2,810.33 11,841.1K
11:57 2,810.45 2,810.45 2,809.37 2,809.49 44,665.4K
11:58 2,808.82 2,809.83 2,808.82 2,809.39 43,632.2K
11:59 2,809.41 2,809.41 2,807.87 2,808.26 25,874.7K
12:00 2,808.91 2,810.14 2,808.91 2,810.14 16,436.3K
12:01 2,809.78 2,810.79 2,809.78 2,810.79 18,931.8K
12:02 2,810.60 2,810.60 2,809.91 2,810.24 10,993.4K
12:03 2,811.42 2,811.42 2,810.10 2,810.10 4,790.9K
12:04 2,811.30 2,811.70 2,811.30 2,811.70 9,136.1K
12:05 2,811.75 2,814.09 2,811.75 2,814.09 17,184.8K
12:06 2,813.97 2,815.17 2,813.97 2,815.17 22,064.9K
12:07 2,816.45 2,816.45 2,815.75 2,815.81 11,010.5K
12:08 2,816.41 2,820.97 2,816.41 2,820.97 93,401.4K
12:09 2,820.07 2,821.74 2,820.07 2,821.38 37,253.9K
12:10 2,821.01 2,827.76 2,821.01 2,827.76 164,313.3K
12:11 2,826.81 2,826.98 2,825.73 2,825.73 57,567.8K
12:12 2,826.09 2,826.09 2,824.40 2,824.74 56,056.6K
12:13 2,825.17 2,825.17 2,823.24 2,823.24 42,297.2K
12:14 2,823.86 2,826.00 2,823.86 2,825.48 67,554.1K
12:15 2,825.34 2,825.39 2,825.02 2,825.39 32,134.1K
12:16 2,824.97 2,824.97 2,823.85 2,823.85 36,592.0K
12:17 2,823.60 2,824.47 2,823.60 2,824.47 22,205.7K
12:18 2,822.74 2,824.30 2,822.27 2,824.30 43,934.3K
12:19 2,824.11 2,824.89 2,824.08 2,824.39 65,810.0K
12:20 2,824.61 2,825.07 2,824.00 2,825.07 21,113.3K
12:21 2,824.12 2,824.56 2,824.00 2,824.56 30,837.4K
12:22 2,824.92 2,824.92 2,823.83 2,823.83 9,272.9K
12:23 2,823.54 2,825.04 2,823.54 2,825.04 15,013.3K
12:24 2,824.28 2,824.58 2,824.28 2,824.58 26,807.3K
12:25 2,825.08 2,825.08 2,824.42 2,824.43 23,276.8K
12:26 2,824.05 2,824.83 2,824.05 2,824.83 31,609.5K
12:27 2,822.51 2,822.51 2,820.80 2,820.80 58,017.9K
12:28 2,821.60 2,823.24 2,821.60 2,823.24 35,083.0K
12:29 2,823.01 2,823.01 2,820.71 2,821.63 32,904.8K
12:30 2,820.44 2,822.70 2,820.44 2,822.70 9,598.6K
12:31 2,822.92 2,823.49 2,822.92 2,823.46 5,523.8K
12:32 2,824.51 2,824.60 2,823.41 2,823.41 19,600.9K
12:33 2,822.93 2,823.33 2,822.44 2,822.44 12,611.8K
12:34 2,821.62 2,821.62 2,819.18 2,819.37 48,319.4K
12:35 2,820.93 2,820.93 2,818.90 2,820.10 21,373.5K
12:36 2,819.74 2,821.26 2,819.74 2,821.25 13,090.8K
12:37 2,821.23 2,822.74 2,821.23 2,822.74 21,756.0K
12:38 2,822.87 2,823.46 2,822.40 2,822.40 22,915.2K
12:39 2,822.04 2,822.64 2,821.30 2,821.30 16,567.6K
12:40 2,821.80 2,821.98 2,821.20 2,821.98 16,699.7K
12:41 2,821.77 2,821.77 2,820.14 2,820.14 26,920.1K
12:42 2,819.79 2,819.92 2,819.12 2,819.92 25,098.2K
12:43 2,819.80 2,819.80 2,816.59 2,816.59 29,735.8K
12:44 2,816.24 2,816.46 2,816.10 2,816.10 25,393.6K
12:45 2,816.19 2,820.16 2,816.19 2,820.16 20,167.1K
12:46 2,819.20 2,822.24 2,819.20 2,821.28 15,826.4K
12:47 2,821.94 2,821.94 2,821.06 2,821.28 16,471.7K
12:48 2,821.41 2,824.79 2,821.41 2,822.42 31,837.9K
12:49 2,823.90 2,828.42 2,823.90 2,828.42 166,857.4K
12:50 2,827.82 2,827.82 2,826.94 2,827.06 37,250.9K
12:51 2,825.09 2,826.45 2,825.09 2,826.33 17,598.3K
12:52 2,827.10 2,830.27 2,827.10 2,830.27 58,457.2K
12:53 2,830.57 2,830.57 2,829.43 2,830.49 42,049.5K
12:54 2,830.45 2,830.73 2,829.85 2,830.73 35,709.3K
12:55 2,832.77 2,832.77 2,830.58 2,830.58 32,263.3K
12:56 2,830.83 2,830.83 2,829.29 2,830.38 23,042.8K
12:57 2,830.62 2,830.62 2,828.78 2,829.03 50,628.1K
12:58 2,828.19 2,828.46 2,827.68 2,828.22 20,617.0K
12:59 2,828.08 2,829.55 2,828.08 2,829.41 8,973.6K
13:00 2,830.00 2,830.00 2,829.63 2,829.87 19,304.4K
13:01 2,830.52 2,830.52 2,827.11 2,827.11 21,256.2K
13:02 2,826.99 2,826.99 2,825.40 2,825.40 17,358.0K
13:03 2,825.11 2,825.11 2,824.06 2,824.28 11,503.4K
13:04 2,824.85 2,825.83 2,824.85 2,825.83 11,280.2K
13:05 2,825.16 2,825.68 2,825.09 2,825.34 12,652.5K
13:06 2,824.83 2,825.36 2,824.53 2,825.36 13,849.2K
13:07 2,825.69 2,826.34 2,824.50 2,824.50 9,249.6K
13:08 2,824.34 2,825.11 2,824.34 2,824.65 10,572.0K
13:09 2,824.94 2,826.30 2,824.94 2,826.30 18,940.1K
13:10 2,825.45 2,825.75 2,824.98 2,824.98 9,375.9K
13:11 2,824.37 2,824.55 2,822.97 2,822.97 28,216.6K
13:12 2,822.81 2,822.81 2,821.97 2,822.45 11,718.8K
13:13 2,822.15 2,823.25 2,822.15 2,823.25 18,787.9K
13:14 2,822.91 2,823.77 2,822.26 2,823.77 10,280.8K
13:15 2,823.53 2,824.51 2,823.15 2,824.51 26,093.6K
13:16 2,824.52 2,824.52 2,823.92 2,824.21 3,203.8K
13:17 2,823.40 2,824.08 2,823.40 2,823.91 6,058.4K
13:18 2,824.22 2,825.06 2,824.22 2,825.06 9,961.6K
13:19 2,825.28 2,825.70 2,825.28 2,825.65 11,203.6K
13:20 2,825.87 2,826.22 2,825.87 2,825.97 37,428.3K
13:21 2,825.76 2,826.07 2,825.59 2,826.07 6,220.5K
13:22 2,826.50 2,828.23 2,825.97 2,828.23 11,183.8K
13:23 2,829.11 2,829.19 2,828.76 2,829.19 28,442.8K
13:24 2,828.78 2,829.08 2,828.78 2,829.08 6,456.0K
13:25 2,828.82 2,828.82 2,827.38 2,827.83 16,687.5K
13:26 2,828.23 2,831.42 2,828.23 2,831.42 52,905.4K
13:27 2,831.49 2,831.49 2,830.74 2,830.74 23,999.1K
13:28 2,831.13 2,831.13 2,830.29 2,830.60 23,641.4K
13:29 2,830.45 2,830.45 2,829.87 2,829.93 12,332.1K
13:30 2,829.96 2,831.60 2,829.96 2,831.56 15,719.0K
13:31 2,831.95 2,832.81 2,831.95 2,832.81 62,481.9K
13:32 2,832.51 2,832.51 2,830.46 2,831.43 22,503.1K
13:33 2,830.92 2,831.65 2,830.92 2,831.16 16,511.3K
13:34 2,829.26 2,829.26 2,827.92 2,827.92 26,573.7K
13:35 2,827.47 2,829.36 2,827.47 2,829.36 22,126.0K
13:36 2,828.78 2,828.78 2,827.24 2,827.57 23,878.4K
13:37 2,827.81 2,827.81 2,826.12 2,826.12 13,259.4K
13:38 2,826.55 2,827.59 2,826.55 2,827.00 5,286.5K
13:39 2,826.59 2,827.11 2,826.50 2,826.80 5,745.6K
13:40 2,826.63 2,827.07 2,826.51 2,827.01 9,338.6K
13:41 2,827.03 2,828.36 2,827.03 2,828.36 19,825.0K
13:42 2,828.36 2,828.58 2,827.58 2,827.58 3,065.6K
13:43 2,827.17 2,828.20 2,827.17 2,828.20 8,488.4K
13:44 2,828.44 2,828.72 2,828.07 2,828.41 7,752.2K
13:45 2,828.65 2,829.10 2,828.20 2,829.10 5,594.6K
13:46 2,828.94 2,829.77 2,828.94 2,829.77 6,322.8K
13:47 2,830.09 2,830.16 2,829.68 2,830.06 15,055.3K
13:48 2,830.71 2,831.29 2,830.19 2,830.19 14,230.1K
13:49 2,831.45 2,831.54 2,831.06 2,831.54 24,232.2K
13:50 2,832.13 2,832.13 2,830.60 2,830.60 12,996.8K
13:51 2,831.88 2,831.88 2,831.08 2,831.22 6,953.8K
13:52 2,831.53 2,831.72 2,831.53 2,831.72 5,917.7K
13:53 2,831.72 2,831.74 2,831.60 2,831.74 4,934.2K
13:54 2,831.82 2,832.28 2,831.82 2,831.97 34,960.1K
13:55 2,831.60 2,832.23 2,831.60 2,832.23 11,397.4K
13:56 2,831.91 2,831.91 2,830.85 2,830.85 48,887.9K
13:57 2,832.03 2,832.48 2,832.03 2,832.41 22,427.8K
13:58 2,832.51 2,832.51 2,831.99 2,832.32 19,015.6K
13:59 2,831.53 2,831.53 2,829.63 2,829.76 15,318.9K
14:00 2,828.82 2,829.65 2,828.82 2,829.28 4,291.3K
14:01 2,829.36 2,829.89 2,829.36 2,829.88 6,504.8K
14:02 2,830.41 2,830.41 2,829.72 2,829.72 10,783.3K
14:03 2,829.65 2,829.65 2,829.04 2,829.11 22,590.5K
14:04 2,829.44 2,829.47 2,828.95 2,828.95 15,053.7K
14:05 2,829.10 2,829.75 2,828.58 2,829.48 18,956.3K
14:06 2,828.80 2,829.42 2,828.80 2,829.01 7,813.8K
14:07 2,829.10 2,829.41 2,829.00 2,829.38 7,097.2K
14:08 2,829.25 2,830.45 2,829.25 2,830.45 4,655.7K
14:09 2,830.91 2,830.91 2,830.31 2,830.32 12,849.0K
14:10 2,830.00 2,830.00 2,828.86 2,828.86 17,956.2K
14:11 2,829.18 2,829.18 2,828.71 2,828.71 30,720.4K
14:12 2,828.82 2,828.82 2,827.86 2,828.70 14,300.1K
14:13 2,829.47 2,829.56 2,829.33 2,829.50 4,643.9K
14:14 2,829.85 2,830.61 2,829.85 2,830.61 7,649.3K
14:15 2,831.15 2,831.15 2,830.24 2,830.52 4,453.8K
14:16 2,830.39 2,831.41 2,830.39 2,831.41 13,204.3K
14:17 2,831.31 2,831.88 2,831.01 2,831.88 25,011.3K
14:18 2,832.11 2,832.38 2,831.65 2,832.27 15,483.3K
14:19 2,831.59 2,831.89 2,831.44 2,831.73 14,161.1K
14:20 2,832.06 2,832.47 2,831.38 2,831.38 4,705.5K
14:21 2,830.55 2,830.57 2,830.16 2,830.16 10,444.4K
14:22 2,830.16 2,830.43 2,829.44 2,829.44 9,084.9K
14:23 2,829.99 2,830.35 2,829.74 2,829.74 3,108.7K
14:24 2,830.03 2,830.13 2,829.63 2,829.63 4,233.7K
14:25 2,830.21 2,830.21 2,828.69 2,828.69 6,502.9K
14:26 2,828.67 2,829.07 2,828.59 2,829.07 9,651.8K
14:27 2,829.34 2,829.55 2,829.04 2,829.04 2,501.6K
14:28 2,829.49 2,829.49 2,828.39 2,828.39 6,244.3K
14:29 2,828.18 2,829.10 2,828.18 2,829.10 3,502.2K
14:30 2,828.58 2,828.86 2,828.00 2,828.86 9,900.3K
14:31 2,827.96 2,828.67 2,827.96 2,828.07 7,076.9K
14:32 2,827.67 2,828.48 2,827.67 2,828.48 5,583.1K
14:33 2,828.57 2,829.59 2,828.39 2,829.59 2,664.9K
14:34 2,829.70 2,830.37 2,829.62 2,830.05 6,217.4K
14:35 2,830.33 2,831.46 2,829.55 2,829.55 22,289.2K
14:36 2,828.69 2,828.69 2,827.00 2,827.00 20,213.0K
14:37 2,826.58 2,826.88 2,826.58 2,826.88 8,510.3K
14:38 2,827.44 2,827.87 2,827.16 2,827.16 5,106.5K
14:39 2,826.62 2,827.26 2,826.62 2,827.26 11,639.5K
14:40 2,827.01 2,827.98 2,827.01 2,827.98 16,405.8K
14:41 2,827.38 2,829.20 2,827.38 2,829.20 11,449.1K
14:42 2,829.17 2,829.84 2,829.02 2,829.84 4,815.9K
14:43 2,829.47 2,829.47 2,828.51 2,828.51 4,207.2K
14:44 2,829.04 2,829.44 2,829.04 2,829.33 4,458.3K
14:45 2,829.41 2,829.41 2,827.67 2,827.67 5,926.7K
14:46 2,827.38 2,827.84 2,826.90 2,826.96 6,924.7K
14:47 2,827.19 2,828.86 2,827.19 2,828.86 3,518.3K
14:48 2,828.61 2,829.36 2,828.31 2,829.36 7,625.2K
14:49 2,829.68 2,830.43 2,829.66 2,830.43 12,782.8K
14:50 2,830.69 2,830.76 2,830.23 2,830.76 2,245.3K
14:51 2,831.02 2,831.87 2,831.02 2,831.87 7,823.3K
14:52 2,831.63 2,832.05 2,831.51 2,832.05 8,606.2K
14:53 2,831.26 2,832.80 2,831.26 2,832.80 16,782.2K
14:54 2,833.25 2,833.27 2,833.07 2,833.07 11,715.3K
14:55 2,833.29 2,833.37 2,833.15 2,833.15 10,137.3K
14:56 2,832.62 2,834.79 2,832.62 2,833.66 25,908.6K
14:57 2,833.33 2,833.95 2,833.14 2,833.95 9,418.1K
14:58 2,834.14 2,834.16 2,833.82 2,833.95 8,246.3K
14:59 2,833.51 2,833.88 2,833.26 2,833.43 25,978.9K
15:00 2,833.06 2,833.46 2,832.96 2,833.46 6,346.3K
15:01 2,833.52 2,833.52 2,832.60 2,833.03 3,581.3K
15:02 2,833.70 2,834.01 2,833.49 2,833.92 2,860.9K
15:03 2,834.12 2,834.12 2,833.25 2,833.35 7,708.9K
15:04 2,833.29 2,833.29 2,833.13 2,833.17 7,366.4K
15:05 2,832.84 2,833.23 2,832.84 2,832.93 4,703.1K
15:06 2,832.45 2,833.51 2,832.45 2,833.11 5,120.2K
15:07 2,833.76 2,833.93 2,833.76 2,833.92 7,469.1K
15:08 2,833.98 2,833.98 2,830.51 2,830.51 20,558.3K
15:09 2,830.65 2,831.07 2,830.28 2,831.07 5,281.0K
15:10 2,831.29 2,831.65 2,830.52 2,831.65 16,251.2K
15:11 2,831.82 2,832.29 2,831.77 2,832.29 17,446.3K
15:12 2,832.40 2,832.40 2,830.86 2,830.86 8,888.9K
15:13 2,830.65 2,830.93 2,829.86 2,829.86 5,327.9K
15:14 2,829.21 2,830.29 2,829.05 2,830.29 49,658.3K
15:15 2,830.97 2,830.97 2,830.20 2,830.20 4,552.6K
15:16 2,829.71 2,829.85 2,829.21 2,829.85 3,653.8K
15:17 2,829.15 2,829.15 2,826.41 2,826.41 17,180.9K
15:18 2,827.80 2,827.80 2,827.00 2,827.79 17,008.9K
15:19 2,827.47 2,827.47 2,825.99 2,827.11 13,050.5K
15:20 2,826.92 2,828.71 2,826.92 2,827.27 15,520.6K
15:21 2,827.04 2,827.64 2,826.74 2,827.64 10,819.4K
15:22 2,828.17 2,828.17 2,827.75 2,827.75 5,021.3K
15:23 2,828.47 2,828.47 2,827.48 2,827.69 9,120.7K
15:24 2,826.76 2,826.76 2,825.53 2,825.53 10,311.7K
15:25 2,825.13 2,826.73 2,825.13 2,826.73 14,910.7K
15:26 2,827.13 2,827.13 2,826.81 2,826.81 4,732.5K
15:27 2,826.51 2,827.12 2,826.51 2,826.61 4,289.1K
15:28 2,826.30 2,827.00 2,826.30 2,827.00 8,805.3K
15:29 2,826.86 2,827.34 2,826.86 2,827.34 9,585.2K
15:30 2,827.43 2,828.18 2,827.21 2,828.18 2,622.9K
15:31 2,828.15 2,828.15 2,827.88 2,828.13 4,707.3K
15:32 2,828.24 2,828.57 2,827.10 2,827.10 14,810.9K
15:33 2,826.91 2,826.91 2,825.35 2,825.35 12,627.2K
15:34 2,825.83 2,826.22 2,825.83 2,826.22 7,026.3K
15:35 2,825.61 2,825.80 2,825.12 2,825.80 4,815.3K
15:36 2,826.47 2,827.43 2,826.47 2,827.43 8,165.1K
15:37 2,826.81 2,827.32 2,826.81 2,827.32 4,555.8K
15:38 2,827.12 2,828.28 2,827.12 2,828.28 11,816.8K
15:39 2,827.95 2,827.95 2,827.87 2,827.87 6,488.6K
15:40 2,828.17 2,829.17 2,828.17 2,829.17 8,084.1K
15:41 2,828.61 2,829.88 2,828.61 2,829.54 5,515.3K
15:42 2,829.42 2,829.42 2,828.59 2,828.59 5,039.2K
15:43 2,829.26 2,829.74 2,829.26 2,829.74 4,605.8K
15:44 2,830.78 2,830.78 2,829.47 2,829.98 10,476.4K
15:45 2,831.01 2,831.90 2,830.23 2,831.90 10,511.9K
15:46 2,831.63 2,832.01 2,831.63 2,831.76 3,971.9K
15:47 2,830.74 2,832.00 2,830.74 2,832.00 63,208.8K
15:48 2,832.19 2,832.19 2,831.49 2,831.49 4,866.9K
15:49 2,832.27 2,832.58 2,832.10 2,832.10 4,924.9K
15:50 2,830.88 2,831.04 2,830.63 2,830.63 8,603.2K
15:51 2,829.92 2,830.69 2,829.92 2,830.69 7,182.1K
15:52 2,830.99 2,831.18 2,830.79 2,831.18 4,929.8K
15:53 2,830.71 2,831.21 2,830.71 2,831.21 7,920.7K
15:54 2,830.86 2,830.87 2,830.72 2,830.86 11,530.2K
15:55 2,831.62 2,831.62 2,830.79 2,830.79 14,110.8K
15:56 2,831.25 2,831.25 2,830.38 2,830.98 2,771.6K
15:57 2,831.03 2,831.59 2,831.01 2,831.01 5,622.0K
15:58 2,831.41 2,831.70 2,831.16 2,831.32 8,432.1K
15:59 2,831.47 2,831.64 2,831.35 2,831.64 5,825.7K
16:00 2,831.84 2,832.88 2,831.84 2,832.33 16,644.4K
16:01 2,832.50 2,833.74 2,832.50 2,833.60 12,204.9K
16:02 2,833.61 2,833.84 2,833.08 2,833.08 18,092.1K
16:03 2,832.97 2,833.32 2,832.97 2,833.12 10,310.7K
16:04 2,833.00 2,833.00 2,832.61 2,832.61 5,451.2K
16:05 2,832.74 2,833.78 2,832.72 2,832.79 3,111.2K
16:06 2,832.77 2,835.06 2,832.77 2,835.06 18,301.3K
16:07 2,835.06 2,835.21 2,834.68 2,834.90 3,368.8K
16:08 2,835.38 2,835.38 2,834.33 2,834.80 4,761.0K
16:09 2,835.28 2,835.28 2,832.95 2,833.36 14,084.0K
16:10 2,833.01 2,833.01 2,832.50 2,832.50 7,062.2K
16:11 2,832.69 2,833.68 2,832.28 2,833.68 6,612.1K
16:12 2,834.28 2,834.52 2,834.13 2,834.13 6,577.6K
16:13 2,833.52 2,834.54 2,833.52 2,833.92 16,987.1K
16:14 2,833.26 2,833.37 2,832.28 2,832.28 9,005.0K
16:15 2,833.12 2,833.61 2,829.73 2,831.01 36,649.5K
16:16 2,830.52 2,830.90 2,830.52 2,830.78 4,679.6K
16:17 2,830.70 2,830.70 2,828.35 2,828.35 8,414.8K
16:18 2,828.33 2,829.51 2,828.33 2,829.51 2,316.8K
16:19 2,829.99 2,829.99 2,828.56 2,829.12 9,173.8K
16:20 2,829.42 2,829.57 2,829.42 2,829.44 3,999.6K
16:21 2,829.02 2,829.02 2,827.27 2,827.27 7,174.1K
16:22 2,826.98 2,826.98 2,825.84 2,826.57 6,366.7K
16:23 2,826.29 2,826.29 2,825.57 2,826.28 3,325.2K
16:24 2,825.93 2,827.20 2,825.53 2,827.20 5,658.2K
16:25 2,826.98 2,826.98 2,826.33 2,826.33 2,600.6K
16:26 2,826.59 2,827.02 2,825.04 2,825.04 11,376.4K
16:27 2,826.31 2,826.31 2,824.97 2,824.97 14,330.6K
16:28 2,824.82 2,824.86 2,823.48 2,823.48 23,140.2K
16:29 2,823.66 2,825.65 2,823.66 2,825.65 50,558.4K
16:30 2,826.38 2,830.20 2,826.38 2,829.83 89,867.4K
16:31 2,830.27 2,831.50 2,830.27 2,831.50 20,614.5K
16:32 2,830.96 2,833.71 2,830.96 2,833.71 23,426.8K
16:33 2,833.99 2,834.67 2,833.99 2,834.67 21,574.4K
16:34 2,834.45 2,834.45 2,833.57 2,834.10 16,074.2K
16:35 2,834.12 2,834.12 2,833.34 2,833.62 2,606.2K
16:36 2,834.05 2,834.41 2,834.05 2,834.41 27,052.1K
16:37 2,833.44 2,833.44 2,831.24 2,831.75 20,430.8K
16:38 2,832.38 2,834.41 2,832.38 2,834.41 10,547.3K
16:39 2,834.13 2,834.49 2,833.52 2,834.49 8,052.0K
16:40 2,833.77 2,835.17 2,833.77 2,835.02 56,731.7K
16:41 2,835.39 2,835.39 2,833.90 2,833.90 12,222.1K
16:42 2,834.00 2,834.00 2,832.50 2,832.50 13,384.3K
16:43 2,833.08 2,833.24 2,833.02 2,833.24 4,392.8K
16:44 2,832.97 2,832.97 2,831.91 2,831.91 12,559.7K
16:45 2,831.16 2,832.46 2,831.16 2,832.46 16,791.1K
16:46 2,832.31 2,832.31 2,831.86 2,831.86 2,475.4K
16:47 2,832.50 2,832.50 2,831.28 2,831.32 8,524.1K
16:48 2,831.74 2,832.51 2,831.74 2,832.03 12,703.2K
16:49 2,832.84 2,833.25 2,831.98 2,831.98 5,037.6K
16:50 2,832.18 2,832.50 2,831.78 2,832.50 5,876.9K
16:51 2,831.41 2,832.03 2,831.39 2,832.03 4,462.7K
16:52 2,834.30 2,835.54 2,834.30 2,835.54 59,550.4K
16:53 2,835.94 2,838.01 2,835.94 2,838.01 22,313.6K
16:54 2,838.09 2,839.18 2,838.09 2,838.70 9,571.3K
16:55 2,840.24 2,840.24 2,837.43 2,837.43 26,958.3K
16:56 2,838.64 2,838.64 2,837.28 2,838.38 5,245.7K
16:57 2,837.95 2,837.95 2,836.21 2,836.21 8,798.1K
16:58 2,836.21 2,836.65 2,832.57 2,832.57 25,602.2K
16:59 2,831.59 2,832.44 2,831.19 2,832.01 13,985.2K
17:00 2,832.10 2,832.79 2,832.10 2,832.79 15,347.4K
17:01 2,832.99 2,833.06 2,832.76 2,832.81 2,836.6K
17:02 2,831.97 2,831.97 2,830.51 2,830.51 6,549.1K
17:03 2,830.52 2,831.06 2,830.52 2,831.06 4,532.4K
17:04 2,830.97 2,831.05 2,830.10 2,830.10 6,219.1K
17:05 2,830.49 2,830.49 2,828.67 2,829.14 11,017.0K
17:06 2,829.51 2,829.51 2,828.84 2,829.10 4,100.3K
17:07 2,829.65 2,830.50 2,829.65 2,830.50 6,617.4K
17:08 2,830.85 2,830.85 2,827.63 2,827.63 9,381.5K
17:09 2,827.58 2,828.86 2,827.58 2,828.85 9,828.6K
17:10 2,828.97 2,832.47 2,828.97 2,832.38 22,447.3K
17:11 2,832.34 2,834.32 2,832.34 2,833.95 13,309.2K
17:12 2,833.43 2,833.43 2,830.59 2,831.23 9,597.8K
17:13 2,831.00 2,831.00 2,830.07 2,830.72 4,411.7K
17:14 2,830.75 2,830.75 2,830.06 2,830.06 4,786.7K
17:15 2,829.37 2,830.45 2,829.37 2,830.45 3,458.3K
17:16 2,830.49 2,830.56 2,830.49 2,830.56 2,805.3K
17:17 2,830.26 2,830.71 2,830.26 2,830.40 3,363.8K
17:18 2,830.90 2,831.02 2,830.41 2,831.01 2,821.7K
17:19 2,831.33 2,832.09 2,831.33 2,831.41 6,692.5K
17:20 2,831.50 2,832.74 2,831.50 2,831.95 10,144.0K
17:21 2,831.91 2,832.38 2,831.85 2,831.85 2,297.5K
17:22 2,832.20 2,833.30 2,832.20 2,833.09 12,687.3K
17:23 2,832.58 2,833.23 2,832.55 2,832.55 5,455.8K
17:24 2,832.37 2,833.20 2,832.34 2,832.34 5,265.6K
17:25 2,831.26 2,831.26 2,830.05 2,830.33 5,585.2K
17:26 2,829.53 2,829.62 2,829.13 2,829.62 6,992.8K
17:27 2,828.50 2,829.09 2,827.39 2,827.39 13,448.7K
17:28 2,828.36 2,828.36 2,827.30 2,827.30 27,309.1K
17:29 2,824.53 2,826.28 2,824.53 2,826.28 28,550.5K
17:30 2,825.04 2,826.58 2,825.04 2,826.42 5,476.4K
17:31 2,826.98 2,828.42 2,826.98 2,828.42 11,775.4K
17:32 2,828.06 2,828.53 2,827.90 2,828.32 3,159.8K
17:33 2,828.59 2,829.00 2,828.23 2,829.00 3,463.6K
17:34 2,828.57 2,828.64 2,827.71 2,827.71 8,427.6K
17:35 2,827.55 2,828.81 2,827.55 2,828.81 15,087.1K
17:36 2,828.91 2,830.13 2,828.91 2,830.13 11,835.5K
17:37 2,830.45 2,830.45 2,829.46 2,829.46 8,402.3K
17:38 2,830.38 2,830.66 2,830.19 2,830.19 5,309.7K
17:39 2,830.92 2,831.03 2,830.40 2,831.03 6,994.0K
17:40 2,829.79 2,830.22 2,829.79 2,830.22 10,745.0K
17:41 2,830.13 2,830.21 2,830.01 2,830.01 10,305.2K
17:42 2,829.03 2,829.16 2,828.85 2,829.16 16,814.5K
17:43 2,829.26 2,829.95 2,829.26 2,829.95 34,984.9K
17:44 2,829.10 2,829.10 2,827.67 2,828.74 13,249.6K
17:45 2,828.36 2,829.15 2,828.36 2,829.15 2,116.6K
17:46 2,829.54 2,829.54 2,827.41 2,827.83 21,719.1K
17:47 2,827.90 2,828.63 2,827.88 2,827.88 2,914.1K
17:48 2,828.31 2,829.17 2,828.31 2,828.98 16,148.9K
17:49 2,829.59 2,829.59 2,828.14 2,828.85 23,031.3K
17:50 2,828.93 2,830.30 2,828.93 2,830.30 8,572.2K
17:51 2,830.57 2,832.07 2,830.57 2,830.65 13,867.9K
17:52 2,832.25 2,832.29 2,831.29 2,831.29 9,774.7K
17:53 2,832.23 2,832.75 2,828.91 2,830.15 20,074.1K
17:54 2,830.08 2,830.25 2,829.48 2,829.48 5,895.1K
17:55 2,829.30 2,829.37 2,828.99 2,829.01 57,639.1K
17:56 2,828.96 2,830.53 2,828.96 2,829.70 15,958.4K
17:57 2,829.50 2,830.42 2,829.50 2,830.42 6,661.0K
17:58 2,830.51 2,830.70 2,830.00 2,830.00 5,350.4K
17:59 2,830.63 2,830.78 2,830.26 2,830.48 14,396.3K
18:00 2,829.81 2,830.10 2,828.78 2,829.80 5,408.9K
18:01 2,829.36 2,829.87 2,828.87 2,829.23 6,347.6K
18:02 2,830.91 2,830.91 2,828.76 2,829.27 36,311.9K
18:03 2,828.32 2,828.32 2,827.67 2,827.67 5,962.2K
18:04 2,828.07 2,828.07 2,824.97 2,824.97 26,577.5K
18:05 2,825.59 2,826.00 2,825.20 2,825.20 11,890.0K
18:06 2,825.33 2,826.79 2,825.33 2,826.48 30,165.4K
18:07 2,826.88 2,827.40 2,826.10 2,827.40 12,869.0K
18:08 2,827.49 2,827.55 2,826.84 2,826.84 19,511.8K
18:09 2,826.87 2,826.87 2,826.05 2,826.05 9,551.8K
18:10 2,826.28 2,827.20 2,826.28 2,827.20 11,128.3K
18:11 2,827.31 2,827.31 2,826.16 2,826.44 12,647.8K
18:12 2,826.19 2,826.23 2,825.45 2,826.03 11,833.1K
18:13 2,825.23 2,825.23 2,824.46 2,824.46 4,613.2K
18:14 2,823.90 2,824.37 2,823.79 2,823.79 9,233.9K
18:15 2,824.15 2,824.15 2,823.68 2,823.75 9,269.5K
18:16 2,824.46 2,824.87 2,824.05 2,824.86 15,655.5K
18:17 2,825.30 2,825.30 2,823.65 2,823.65 4,837.4K
18:18 2,824.52 2,824.69 2,824.42 2,824.42 12,149.0K
18:19 2,825.29 2,825.29 2,824.45 2,824.83 6,038.8K
18:20 2,825.26 2,825.26 2,824.19 2,824.19 10,929.2K
18:21 2,824.18 2,825.51 2,824.18 2,824.44 9,477.2K
18:22 2,824.81 2,824.81 2,824.40 2,824.40 4,730.1K
18:23 2,824.27 2,824.81 2,824.27 2,824.49 4,979.5K
18:24 2,824.65 2,825.01 2,824.18 2,825.01 9,448.7K
18:25 2,825.37 2,825.37 2,824.45 2,824.61 3,382.8K
18:26 2,824.91 2,825.93 2,824.91 2,825.09 14,366.9K
18:27 2,824.86 2,825.88 2,824.86 2,825.53 1,454.3K
18:28 2,825.82 2,825.82 2,824.86 2,824.86 5,526.1K
18:29 2,825.16 2,825.33 2,824.87 2,825.33 5,165.2K
18:30 2,824.52 2,824.72 2,824.23 2,824.23 7,517.8K
18:31 2,825.37 2,825.55 2,824.85 2,824.85 4,433.2K
18:32 2,826.29 2,826.29 2,825.57 2,825.57 12,088.3K
18:33 2,826.05 2,826.35 2,825.88 2,826.33 9,355.5K
18:34 2,826.33 2,826.78 2,826.15 2,826.78 7,142.2K
18:35 2,826.69 2,827.01 2,826.35 2,826.35 16,208.9K
18:36 2,826.34 2,826.38 2,826.07 2,826.19 9,344.5K
18:37 2,824.45 2,825.08 2,824.45 2,824.58 14,821.9K
18:38 2,825.29 2,827.44 2,825.29 2,827.44 10,478.4K
18:39 2,827.99 2,828.03 2,826.42 2,826.42 9,429.8K
18:40 2,827.41 2,827.41 2,827.41 2,827.41 7,504.9K
18:51 2,824.94 2,824.94 2,824.94 2,824.94 15,934.9K
23:49 2,824.94 2,824.94 2,824.94 2,824.94 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar