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 2,836.61 2,836.61 2,836.61 2,836.61 197,812.2K
10:01 2,836.61 2,836.61 2,836.61 2,836.61 141,598.2K
10:02 2,836.61 2,836.61 2,836.61 2,836.61 87,918.6K
10:03 2,836.61 2,865.84 2,836.61 2,865.84 80,216.4K
10:04 2,865.18 2,865.67 2,861.06 2,863.38 78,670.6K
10:05 2,865.06 2,865.06 2,859.52 2,860.21 75,353.4K
10:06 2,861.29 2,863.31 2,858.87 2,858.87 92,494.7K
10:07 2,858.51 2,858.51 2,856.48 2,857.26 78,638.3K
10:08 2,859.73 2,860.42 2,859.73 2,860.08 42,592.4K
10:09 2,860.99 2,861.89 2,860.99 2,861.03 84,751.5K
10:10 2,862.17 2,865.41 2,862.17 2,865.41 64,526.7K
10:11 2,865.26 2,865.26 2,864.96 2,864.97 31,448.3K
10:12 2,863.46 2,863.46 2,857.40 2,857.40 68,816.8K
10:13 2,855.08 2,856.53 2,855.08 2,856.53 66,959.4K
10:14 2,856.13 2,856.73 2,854.99 2,855.90 72,271.8K
10:15 2,856.31 2,856.31 2,855.28 2,855.72 73,260.9K
10:16 2,855.73 2,855.73 2,853.34 2,854.24 44,449.7K
10:17 2,855.45 2,856.58 2,855.37 2,856.58 35,950.9K
10:18 2,858.22 2,859.76 2,857.97 2,859.76 64,031.4K
10:19 2,861.03 2,863.39 2,861.03 2,863.39 57,655.3K
10:20 2,863.02 2,863.15 2,862.22 2,862.22 40,401.3K
10:21 2,862.24 2,862.95 2,862.24 2,862.26 48,699.2K
10:22 2,861.68 2,862.92 2,861.68 2,862.84 30,310.0K
10:23 2,864.13 2,866.66 2,864.11 2,866.34 90,888.6K
10:24 2,867.91 2,868.89 2,865.62 2,868.89 61,361.0K
10:25 2,867.50 2,874.20 2,867.50 2,873.39 107,447.7K
10:26 2,875.71 2,878.00 2,875.71 2,878.00 93,172.5K
10:27 2,878.39 2,878.93 2,877.85 2,877.85 105,507.7K
10:28 2,879.00 2,883.14 2,879.00 2,883.14 85,188.7K
10:29 2,881.71 2,882.02 2,879.95 2,879.95 99,115.1K
10:30 2,881.87 2,882.35 2,881.87 2,882.35 68,412.8K
10:31 2,882.93 2,885.58 2,882.93 2,885.58 49,192.1K
10:32 2,884.23 2,884.23 2,880.46 2,880.46 64,585.0K
10:33 2,880.13 2,880.13 2,876.89 2,877.49 70,110.3K
10:34 2,876.10 2,884.52 2,876.10 2,884.52 102,992.1K
10:35 2,882.98 2,884.29 2,880.97 2,880.97 42,824.4K
10:36 2,881.35 2,881.35 2,880.35 2,880.63 25,179.5K
10:37 2,881.20 2,881.20 2,879.94 2,879.94 18,845.2K
10:38 2,880.86 2,880.86 2,877.00 2,877.00 35,084.1K
10:39 2,877.16 2,877.16 2,875.99 2,875.99 19,076.4K
10:40 2,875.75 2,875.75 2,875.02 2,875.20 16,914.0K
10:41 2,876.20 2,876.20 2,875.21 2,875.69 22,396.3K
10:42 2,875.49 2,875.86 2,875.44 2,875.86 46,118.3K
10:43 2,875.03 2,875.03 2,874.19 2,874.19 34,616.2K
10:44 2,874.96 2,874.96 2,872.73 2,872.73 33,660.8K
10:45 2,872.95 2,872.95 2,870.17 2,870.17 39,651.3K
10:46 2,872.23 2,873.13 2,872.23 2,872.98 30,268.8K
10:47 2,873.71 2,873.71 2,872.79 2,872.79 77,954.2K
10:48 2,873.91 2,873.91 2,872.28 2,872.28 10,211.1K
10:49 2,872.42 2,872.66 2,870.87 2,871.11 19,388.3K
10:50 2,871.29 2,873.95 2,871.29 2,872.65 21,255.2K
10:51 2,871.99 2,872.38 2,871.53 2,871.53 17,965.6K
10:52 2,873.09 2,873.85 2,873.07 2,873.07 17,288.8K
10:53 2,873.65 2,874.40 2,873.65 2,874.34 19,272.3K
10:54 2,875.00 2,875.00 2,874.09 2,874.09 16,075.9K
10:55 2,873.00 2,873.00 2,869.56 2,869.56 23,724.0K
10:56 2,869.94 2,869.94 2,868.55 2,868.59 20,503.4K
10:57 2,868.03 2,868.44 2,867.53 2,868.44 23,878.8K
10:58 2,866.52 2,866.85 2,866.45 2,866.85 20,639.1K
10:59 2,867.32 2,867.32 2,866.46 2,866.46 10,090.9K
11:00 2,865.78 2,865.78 2,863.96 2,863.96 41,458.6K
11:01 2,862.63 2,862.73 2,862.02 2,862.24 26,446.5K
11:02 2,862.04 2,862.04 2,858.17 2,858.17 40,263.8K
11:03 2,858.25 2,858.42 2,855.16 2,855.16 55,033.0K
11:04 2,855.35 2,855.35 2,853.37 2,853.69 34,810.4K
11:05 2,855.19 2,855.19 2,851.41 2,851.41 56,143.9K
11:06 2,849.23 2,849.83 2,846.58 2,846.58 52,744.0K
11:07 2,846.64 2,846.64 2,841.91 2,841.91 77,089.1K
11:08 2,834.87 2,844.69 2,834.87 2,844.69 125,684.3K
11:09 2,844.63 2,844.63 2,844.23 2,844.23 41,891.5K
11:10 2,844.59 2,844.59 2,839.27 2,839.27 54,016.9K
11:11 2,841.06 2,841.06 2,838.55 2,838.88 39,770.6K
11:12 2,840.57 2,842.57 2,839.40 2,842.57 28,679.4K
11:13 2,842.89 2,842.89 2,840.04 2,840.09 43,368.3K
11:14 2,841.95 2,843.12 2,841.21 2,843.12 14,345.6K
11:15 2,842.97 2,842.97 2,841.44 2,841.44 8,115.4K
11:16 2,840.72 2,841.29 2,839.67 2,839.67 33,158.2K
11:17 2,838.66 2,838.66 2,838.08 2,838.59 26,998.0K
11:18 2,838.66 2,838.66 2,837.08 2,837.11 34,597.3K
11:19 2,837.19 2,837.19 2,832.10 2,832.10 104,079.7K
11:20 2,831.17 2,831.98 2,830.96 2,831.35 25,804.9K
11:21 2,831.42 2,834.27 2,830.76 2,834.27 32,300.7K
11:22 2,834.25 2,835.01 2,834.25 2,835.01 18,873.3K
11:23 2,834.55 2,835.44 2,833.68 2,833.68 26,482.7K
11:24 2,832.78 2,832.78 2,832.19 2,832.19 29,835.5K
11:25 2,832.45 2,832.91 2,831.69 2,831.69 16,721.1K
11:26 2,831.76 2,832.34 2,831.76 2,832.10 15,595.3K
11:27 2,831.85 2,832.73 2,831.85 2,832.26 13,438.6K
11:28 2,832.51 2,832.58 2,832.29 2,832.58 20,362.9K
11:29 2,833.30 2,834.09 2,833.25 2,833.83 21,189.9K
11:30 2,834.35 2,835.55 2,834.07 2,835.55 27,990.4K
11:31 2,836.11 2,837.30 2,836.11 2,837.30 33,222.7K
11:32 2,837.77 2,838.54 2,837.64 2,838.54 29,475.0K
11:33 2,840.76 2,840.76 2,837.85 2,837.85 29,385.5K
11:34 2,838.21 2,841.76 2,838.21 2,841.76 18,630.4K
11:35 2,839.80 2,842.55 2,839.80 2,842.55 20,401.7K
11:36 2,842.26 2,842.26 2,840.64 2,840.64 43,078.0K
11:37 2,839.56 2,839.56 2,837.13 2,837.13 18,683.7K
11:38 2,836.85 2,837.38 2,836.43 2,836.75 5,956.9K
11:39 2,836.99 2,837.03 2,835.50 2,835.50 11,167.3K
11:40 2,836.42 2,836.42 2,835.49 2,835.49 11,758.8K
11:41 2,834.18 2,834.18 2,829.66 2,830.51 31,624.7K
11:42 2,831.01 2,834.53 2,831.01 2,834.53 13,432.1K
11:43 2,834.96 2,834.96 2,831.80 2,832.09 12,602.2K
11:44 2,832.07 2,833.59 2,830.70 2,833.06 30,523.6K
11:45 2,834.59 2,835.20 2,834.59 2,835.11 13,609.9K
11:46 2,834.51 2,835.24 2,833.74 2,835.24 34,046.6K
11:47 2,836.08 2,837.97 2,836.08 2,837.97 24,046.8K
11:48 2,839.30 2,839.30 2,836.60 2,837.14 20,185.0K
11:49 2,837.50 2,837.50 2,835.17 2,835.17 9,432.2K
11:50 2,836.08 2,836.82 2,835.94 2,836.20 33,014.8K
11:51 2,835.97 2,836.95 2,835.80 2,836.95 23,450.6K
11:52 2,840.17 2,843.68 2,839.84 2,843.68 57,185.0K
11:53 2,842.32 2,842.34 2,841.24 2,842.34 19,831.1K
11:54 2,842.04 2,842.34 2,841.04 2,841.04 9,015.2K
11:55 2,840.83 2,841.33 2,840.83 2,841.11 13,792.8K
11:56 2,841.75 2,841.75 2,839.86 2,839.86 7,774.7K
11:57 2,839.49 2,841.28 2,839.49 2,841.28 7,308.0K
11:58 2,842.32 2,844.40 2,842.32 2,844.40 26,926.5K
11:59 2,844.12 2,846.47 2,844.12 2,846.27 9,922.4K
12:00 2,845.54 2,845.55 2,844.71 2,845.36 15,425.9K
12:01 2,845.49 2,845.49 2,843.15 2,843.15 19,242.7K
12:02 2,842.88 2,844.03 2,842.08 2,844.03 8,177.0K
12:03 2,843.61 2,844.80 2,843.61 2,844.80 2,670.9K
12:04 2,844.22 2,844.22 2,843.73 2,843.95 11,928.5K
12:05 2,843.64 2,843.83 2,843.64 2,843.78 10,304.9K
12:06 2,843.22 2,845.35 2,843.22 2,845.35 9,011.2K
12:07 2,844.58 2,844.96 2,843.86 2,843.86 2,774.2K
12:08 2,842.51 2,843.04 2,842.18 2,843.04 13,498.8K
12:09 2,843.24 2,843.52 2,843.18 2,843.52 3,915.1K
12:10 2,843.54 2,844.27 2,843.13 2,843.33 8,773.1K
12:11 2,842.97 2,842.97 2,840.87 2,841.09 17,077.9K
12:12 2,841.07 2,841.22 2,840.81 2,840.81 12,281.7K
12:13 2,840.72 2,841.31 2,840.72 2,841.23 5,544.8K
12:14 2,841.32 2,841.67 2,840.76 2,840.76 5,128.5K
12:15 2,840.66 2,840.66 2,839.76 2,840.11 9,877.2K
12:16 2,838.67 2,838.71 2,838.30 2,838.30 13,641.6K
12:17 2,837.69 2,837.69 2,833.43 2,833.43 36,414.7K
12:18 2,833.37 2,833.43 2,833.11 2,833.11 17,085.3K
12:19 2,832.71 2,832.71 2,831.62 2,832.00 10,055.9K
12:20 2,831.47 2,831.83 2,831.47 2,831.75 10,846.6K
12:21 2,832.01 2,832.01 2,831.22 2,831.78 12,159.3K
12:22 2,831.17 2,831.17 2,829.70 2,829.70 12,102.7K
12:23 2,829.69 2,830.28 2,829.69 2,830.28 13,104.8K
12:24 2,831.44 2,835.75 2,831.44 2,835.75 25,965.4K
12:25 2,836.55 2,836.89 2,836.17 2,836.19 9,657.2K
12:26 2,836.73 2,838.76 2,836.73 2,838.76 6,134.1K
12:27 2,839.16 2,839.16 2,838.73 2,838.93 3,423.8K
12:28 2,838.30 2,838.30 2,836.78 2,836.96 2,913.1K
12:29 2,836.98 2,837.27 2,836.06 2,836.06 4,207.6K
12:30 2,835.86 2,835.86 2,835.03 2,835.03 5,178.0K
12:31 2,834.95 2,835.84 2,834.54 2,835.84 10,599.9K
12:32 2,836.36 2,836.36 2,835.07 2,835.50 7,352.8K
12:33 2,835.79 2,838.46 2,835.79 2,837.51 26,556.4K
12:34 2,836.46 2,837.69 2,836.46 2,837.69 7,497.6K
12:35 2,836.68 2,836.68 2,834.07 2,834.07 8,832.5K
12:36 2,832.54 2,833.00 2,832.53 2,832.53 6,190.8K
12:37 2,832.47 2,832.47 2,831.72 2,831.72 5,425.6K
12:38 2,831.12 2,831.12 2,830.52 2,830.57 5,911.6K
12:39 2,829.87 2,829.87 2,825.55 2,825.55 24,685.3K
12:40 2,825.18 2,827.09 2,825.18 2,827.09 24,854.3K
12:41 2,827.68 2,828.11 2,827.65 2,827.72 4,936.1K
12:42 2,827.98 2,828.84 2,827.86 2,827.86 3,305.7K
12:43 2,827.36 2,827.36 2,825.47 2,825.47 16,342.7K
12:44 2,824.54 2,824.60 2,819.25 2,819.70 160,148.4K
12:45 2,819.13 2,819.13 2,811.32 2,811.32 127,628.7K
12:46 2,813.95 2,817.31 2,813.95 2,817.31 57,138.5K
12:47 2,817.24 2,818.45 2,816.33 2,818.45 22,940.8K
12:48 2,818.59 2,819.15 2,818.04 2,818.22 23,865.9K
12:49 2,815.54 2,817.10 2,815.54 2,817.10 49,916.9K
12:50 2,816.82 2,818.00 2,816.52 2,818.00 13,808.6K
12:51 2,818.43 2,818.43 2,815.57 2,815.57 14,451.4K
12:52 2,814.90 2,814.90 2,813.67 2,813.67 28,591.3K
12:53 2,814.08 2,814.71 2,813.05 2,813.05 22,743.4K
12:54 2,813.04 2,813.04 2,811.04 2,811.04 20,282.5K
12:55 2,811.13 2,812.29 2,810.61 2,812.29 21,195.6K
12:56 2,814.79 2,816.46 2,814.79 2,816.46 26,256.6K
12:57 2,817.26 2,818.11 2,817.26 2,817.82 15,934.6K
12:58 2,817.18 2,817.83 2,815.81 2,815.81 13,777.5K
12:59 2,816.13 2,816.13 2,814.59 2,814.75 9,740.2K
13:00 2,812.68 2,812.68 2,810.91 2,811.89 41,988.9K
13:01 2,809.74 2,809.74 2,806.59 2,806.62 63,022.9K
13:02 2,806.38 2,807.11 2,805.58 2,807.11 52,589.8K
13:03 2,808.54 2,811.92 2,807.69 2,810.86 39,744.5K
13:04 2,810.94 2,811.15 2,810.59 2,810.59 23,196.4K
13:05 2,810.91 2,810.91 2,809.11 2,809.51 36,027.0K
13:06 2,810.59 2,810.59 2,809.38 2,809.38 15,170.3K
13:07 2,809.04 2,809.64 2,808.35 2,808.35 12,726.4K
13:08 2,808.40 2,808.72 2,808.23 2,808.68 10,561.4K
13:09 2,807.98 2,807.98 2,805.62 2,805.62 18,449.1K
13:10 2,805.26 2,805.26 2,802.03 2,802.14 20,606.4K
13:11 2,801.86 2,801.86 2,800.04 2,801.38 51,736.0K
13:12 2,803.33 2,803.93 2,803.33 2,803.73 18,632.6K
13:13 2,802.67 2,803.53 2,802.25 2,802.35 23,970.0K
13:14 2,803.16 2,803.90 2,803.16 2,803.86 19,439.9K
13:15 2,804.31 2,807.95 2,804.31 2,807.95 22,478.3K
13:16 2,811.57 2,812.77 2,811.57 2,812.77 29,025.8K
13:17 2,812.98 2,813.69 2,812.00 2,812.00 55,359.6K
13:18 2,811.47 2,815.23 2,811.47 2,815.23 37,713.6K
13:19 2,813.79 2,813.79 2,811.71 2,811.71 18,755.5K
13:20 2,812.16 2,814.72 2,812.16 2,814.72 9,238.1K
13:21 2,814.91 2,815.34 2,814.88 2,815.30 10,957.6K
13:22 2,816.29 2,819.69 2,816.29 2,819.69 16,075.8K
13:23 2,818.93 2,820.01 2,818.93 2,819.24 9,799.9K
13:24 2,819.07 2,819.34 2,818.06 2,818.06 13,626.9K
13:25 2,817.54 2,818.11 2,817.52 2,817.52 4,942.1K
13:26 2,817.59 2,817.59 2,816.44 2,816.44 6,999.8K
13:27 2,816.66 2,816.66 2,815.50 2,815.80 6,959.2K
13:28 2,815.92 2,817.17 2,815.92 2,816.03 9,703.5K
13:29 2,816.41 2,816.41 2,814.04 2,814.33 11,263.2K
13:30 2,813.74 2,813.80 2,812.47 2,813.66 9,598.6K
13:31 2,813.97 2,814.42 2,813.97 2,814.42 4,253.8K
13:32 2,816.42 2,816.61 2,816.09 2,816.61 6,199.0K
13:33 2,816.34 2,817.67 2,816.34 2,817.67 13,446.5K
13:34 2,819.45 2,821.17 2,819.45 2,821.17 12,101.2K
13:35 2,821.56 2,821.73 2,819.72 2,819.72 14,256.3K
13:36 2,819.59 2,819.59 2,818.14 2,818.14 12,336.9K
13:37 2,816.72 2,817.07 2,816.70 2,816.70 8,646.1K
13:38 2,818.12 2,819.10 2,818.12 2,818.24 3,469.8K
13:39 2,818.36 2,818.36 2,817.40 2,817.42 2,711.7K
13:40 2,818.08 2,818.61 2,817.45 2,818.61 26,739.5K
13:41 2,820.49 2,821.00 2,819.78 2,819.78 10,580.1K
13:42 2,819.68 2,820.02 2,819.37 2,819.80 2,533.8K
13:43 2,820.49 2,820.49 2,819.98 2,819.98 11,115.8K
13:44 2,819.75 2,819.75 2,817.89 2,817.89 20,834.5K
13:45 2,817.54 2,817.54 2,814.89 2,815.85 18,725.0K
13:46 2,815.74 2,816.03 2,815.74 2,815.96 4,050.1K
13:47 2,816.37 2,816.37 2,812.34 2,812.34 7,650.3K
13:48 2,812.92 2,812.92 2,811.70 2,812.10 6,691.3K
13:49 2,812.71 2,813.53 2,812.08 2,813.53 7,789.1K
13:50 2,813.18 2,814.46 2,813.18 2,813.81 6,096.6K
13:51 2,814.37 2,814.87 2,814.14 2,814.75 4,151.0K
13:52 2,814.17 2,814.43 2,814.17 2,814.24 2,312.9K
13:53 2,813.47 2,813.47 2,813.12 2,813.12 3,732.5K
13:54 2,813.05 2,813.05 2,812.87 2,812.98 4,466.0K
13:55 2,813.19 2,814.68 2,813.19 2,814.37 7,669.6K
13:56 2,814.81 2,814.81 2,813.38 2,814.80 11,603.4K
13:57 2,815.85 2,817.82 2,815.85 2,817.82 21,883.4K
13:58 2,818.16 2,818.19 2,818.08 2,818.19 2,855.8K
13:59 2,817.94 2,818.40 2,817.88 2,817.88 2,046.9K
14:00 2,817.16 2,817.62 2,816.47 2,816.51 8,893.3K
14:01 2,816.32 2,816.32 2,815.15 2,815.27 7,580.4K
14:02 2,815.67 2,816.27 2,815.35 2,816.27 3,779.0K
14:03 2,816.63 2,816.63 2,815.79 2,816.19 4,835.4K
14:04 2,816.70 2,816.87 2,816.07 2,816.07 8,347.8K
14:05 2,815.57 2,816.28 2,815.38 2,816.28 5,248.4K
14:06 2,816.58 2,817.14 2,816.48 2,816.48 3,997.4K
14:07 2,816.95 2,816.95 2,815.20 2,815.20 10,936.4K
14:08 2,816.06 2,816.54 2,815.48 2,816.54 8,814.0K
14:09 2,815.99 2,818.33 2,815.99 2,818.33 14,903.3K
14:10 2,818.09 2,818.24 2,817.91 2,817.91 10,068.1K
14:11 2,817.67 2,817.67 2,816.49 2,816.79 3,098.7K
14:12 2,816.09 2,816.40 2,815.55 2,815.55 4,418.4K
14:13 2,815.99 2,815.99 2,815.34 2,815.34 7,509.5K
14:14 2,815.46 2,815.46 2,814.76 2,814.76 4,337.3K
14:15 2,814.56 2,816.69 2,814.56 2,816.59 7,554.2K
14:16 2,816.89 2,816.89 2,815.47 2,815.47 2,981.6K
14:17 2,816.61 2,816.82 2,815.92 2,816.45 1,893.3K
14:18 2,817.57 2,818.14 2,817.05 2,818.14 3,741.1K
14:19 2,816.77 2,819.72 2,816.77 2,819.72 25,336.6K
14:20 2,820.39 2,823.46 2,819.60 2,823.46 31,865.0K
14:21 2,824.65 2,824.77 2,824.65 2,824.67 17,215.8K
14:22 2,824.32 2,824.41 2,823.73 2,824.17 8,668.1K
14:23 2,823.84 2,826.17 2,823.84 2,826.17 9,061.7K
14:24 2,826.10 2,827.49 2,826.10 2,826.78 12,920.8K
14:25 2,827.51 2,827.51 2,826.95 2,827.07 3,080.6K
14:26 2,827.31 2,827.69 2,826.95 2,826.95 6,712.5K
14:27 2,827.41 2,828.94 2,827.37 2,828.94 12,042.7K
14:28 2,828.01 2,829.69 2,828.01 2,829.69 20,539.4K
14:29 2,829.42 2,829.90 2,829.42 2,829.90 9,795.1K
14:30 2,830.04 2,830.98 2,830.04 2,830.98 9,190.3K
14:31 2,830.33 2,831.09 2,830.33 2,831.09 7,746.3K
14:32 2,831.30 2,831.37 2,829.96 2,829.96 7,720.0K
14:33 2,828.82 2,829.08 2,828.34 2,828.34 8,199.1K
14:34 2,827.22 2,827.58 2,827.07 2,827.07 10,373.7K
14:35 2,827.06 2,827.06 2,825.67 2,825.67 5,908.6K
14:36 2,825.33 2,826.81 2,825.33 2,826.81 4,303.7K
14:37 2,827.15 2,828.04 2,827.04 2,828.04 1,832.4K
14:38 2,827.88 2,828.00 2,827.70 2,828.00 10,499.9K
14:39 2,827.70 2,827.95 2,827.22 2,827.95 1,644.6K
14:40 2,827.84 2,828.34 2,827.84 2,828.34 5,967.7K
14:41 2,828.62 2,830.13 2,828.62 2,830.13 9,067.1K
14:42 2,829.27 2,829.27 2,828.71 2,828.72 8,070.7K
14:43 2,831.18 2,834.44 2,831.18 2,834.44 35,833.8K
14:44 2,837.05 2,837.05 2,836.40 2,836.40 27,974.9K
14:45 2,836.89 2,837.02 2,836.22 2,837.02 35,756.3K
14:46 2,837.18 2,837.33 2,836.46 2,837.33 11,127.3K
14:47 2,836.66 2,837.06 2,834.87 2,834.87 24,830.0K
14:48 2,834.92 2,835.27 2,833.66 2,834.19 13,274.0K
14:49 2,834.52 2,835.32 2,834.33 2,835.32 12,082.3K
14:50 2,834.63 2,834.63 2,833.60 2,833.80 15,220.7K
14:51 2,833.20 2,833.53 2,833.20 2,833.52 11,797.8K
14:52 2,834.09 2,834.45 2,833.32 2,834.45 10,496.8K
14:53 2,834.20 2,834.89 2,834.20 2,834.89 10,171.7K
14:54 2,834.93 2,835.03 2,834.54 2,834.87 4,353.9K
14:55 2,835.24 2,835.50 2,835.12 2,835.50 12,315.7K
14:56 2,835.88 2,835.88 2,835.27 2,835.33 9,791.5K
14:57 2,835.33 2,835.49 2,833.93 2,833.93 5,440.9K
14:58 2,834.05 2,834.05 2,833.31 2,833.31 3,874.7K
14:59 2,832.61 2,832.98 2,832.21 2,832.60 5,649.5K
15:00 2,832.54 2,832.66 2,832.14 2,832.66 1,859.2K
15:01 2,832.33 2,832.74 2,832.33 2,832.74 2,889.4K
15:02 2,833.10 2,833.18 2,832.50 2,832.50 2,738.8K
15:03 2,833.24 2,833.24 2,832.36 2,832.36 4,460.6K
15:04 2,831.96 2,831.96 2,829.77 2,829.77 22,069.7K
15:05 2,828.78 2,829.87 2,828.78 2,829.87 6,817.5K
15:06 2,830.64 2,831.52 2,830.64 2,830.66 4,719.8K
15:07 2,830.02 2,830.35 2,829.83 2,830.35 1,790.5K
15:08 2,829.70 2,830.66 2,829.70 2,830.06 18,227.2K
15:09 2,830.39 2,831.25 2,830.39 2,831.24 3,032.9K
15:10 2,831.63 2,831.63 2,830.87 2,830.87 1,172.1K
15:11 2,830.26 2,831.16 2,830.26 2,830.47 1,616.4K
15:12 2,831.15 2,831.15 2,829.63 2,829.76 8,306.3K
15:13 2,828.88 2,829.70 2,828.36 2,828.36 5,993.1K
15:14 2,828.29 2,828.48 2,828.20 2,828.41 11,853.6K
15:15 2,827.54 2,827.54 2,825.60 2,826.27 33,837.0K
15:16 2,825.66 2,826.03 2,824.91 2,824.91 58,341.5K
15:17 2,825.01 2,825.01 2,824.53 2,824.59 10,082.7K
15:18 2,823.70 2,824.15 2,823.04 2,823.93 10,377.7K
15:19 2,822.87 2,823.17 2,822.61 2,822.81 7,909.9K
15:20 2,821.79 2,822.36 2,821.79 2,822.36 14,399.1K
15:21 2,822.95 2,822.95 2,821.49 2,822.25 9,575.6K
15:22 2,821.82 2,822.75 2,821.82 2,822.66 29,971.6K
15:23 2,822.67 2,824.10 2,822.67 2,824.10 5,033.7K
15:24 2,824.46 2,824.80 2,823.24 2,823.24 7,850.8K
15:25 2,823.24 2,824.76 2,823.24 2,824.76 3,239.9K
15:26 2,824.41 2,824.96 2,824.41 2,824.96 2,778.5K
15:27 2,827.21 2,827.86 2,827.21 2,827.33 8,869.3K
15:28 2,827.83 2,827.83 2,825.95 2,825.95 9,253.9K
15:29 2,826.75 2,826.85 2,825.92 2,825.92 2,747.4K
15:30 2,825.92 2,827.18 2,825.45 2,825.45 17,175.9K
15:31 2,823.67 2,825.25 2,822.56 2,822.56 17,791.7K
15:32 2,822.27 2,822.27 2,821.50 2,821.84 5,417.2K
15:33 2,822.02 2,822.02 2,819.84 2,819.95 7,909.0K
15:34 2,820.44 2,822.30 2,820.44 2,821.67 3,905.9K
15:35 2,822.11 2,822.45 2,821.75 2,821.75 2,736.7K
15:36 2,821.70 2,823.25 2,821.70 2,823.25 2,083.5K
15:37 2,823.62 2,823.62 2,822.55 2,822.55 10,997.6K
15:38 2,822.84 2,822.98 2,822.62 2,822.93 5,177.1K
15:39 2,822.50 2,822.56 2,822.25 2,822.56 1,839.2K
15:40 2,822.37 2,822.37 2,821.81 2,822.11 2,957.6K
15:41 2,821.53 2,821.92 2,821.42 2,821.92 6,785.1K
15:42 2,823.05 2,823.05 2,822.27 2,822.27 11,418.6K
15:43 2,820.38 2,820.92 2,819.76 2,820.06 4,455.5K
15:44 2,819.87 2,821.01 2,819.87 2,821.01 4,468.3K
15:45 2,820.73 2,826.47 2,820.73 2,826.47 32,437.2K
15:46 2,830.75 2,830.75 2,824.55 2,824.55 88,197.6K
15:47 2,828.92 2,829.18 2,828.06 2,829.18 15,755.1K
15:48 2,831.04 2,831.54 2,830.55 2,830.94 9,773.9K
15:49 2,830.24 2,830.24 2,827.45 2,827.45 19,722.3K
15:50 2,825.69 2,830.25 2,825.69 2,830.25 12,891.7K
15:51 2,830.09 2,830.53 2,830.09 2,830.15 9,327.7K
15:52 2,829.77 2,829.87 2,828.61 2,829.87 21,462.1K
15:53 2,829.29 2,829.29 2,828.28 2,828.81 8,414.4K
15:54 2,828.40 2,828.89 2,828.30 2,828.89 8,228.0K
15:55 2,828.61 2,829.35 2,828.61 2,829.14 6,835.8K
15:56 2,829.47 2,829.47 2,828.46 2,829.04 21,525.8K
15:57 2,828.78 2,828.78 2,826.66 2,826.66 7,188.9K
15:58 2,826.10 2,826.70 2,825.98 2,825.98 4,643.4K
15:59 2,826.13 2,826.76 2,826.13 2,826.43 4,212.1K
16:00 2,826.48 2,827.22 2,826.48 2,826.70 7,465.9K
16:01 2,826.78 2,827.52 2,826.78 2,827.51 11,593.8K
16:02 2,827.76 2,828.24 2,827.48 2,828.24 9,753.7K
16:03 2,828.41 2,829.01 2,828.41 2,829.01 9,688.8K
16:04 2,828.76 2,828.76 2,828.46 2,828.51 1,667.5K
16:05 2,829.67 2,830.07 2,829.67 2,829.67 7,448.4K
16:06 2,830.87 2,830.87 2,830.66 2,830.78 2,312.6K
16:07 2,830.46 2,831.64 2,829.47 2,829.51 11,955.6K
16:08 2,829.39 2,830.83 2,829.39 2,830.83 3,982.0K
16:09 2,831.57 2,832.37 2,831.57 2,832.06 4,268.8K
16:10 2,831.98 2,832.44 2,831.73 2,832.44 4,674.5K
16:11 2,832.26 2,832.51 2,831.18 2,831.18 5,493.2K
16:12 2,830.15 2,830.15 2,829.21 2,829.91 10,015.6K
16:13 2,829.68 2,829.68 2,829.24 2,829.24 4,872.5K
16:14 2,829.44 2,831.06 2,829.44 2,831.06 5,126.5K
16:15 2,830.39 2,832.41 2,830.39 2,832.41 6,860.6K
16:16 2,832.29 2,832.89 2,832.29 2,832.79 2,118.5K
16:17 2,832.03 2,833.53 2,832.03 2,833.53 5,519.4K
16:18 2,833.76 2,834.24 2,833.61 2,833.61 4,402.0K
16:19 2,834.84 2,837.08 2,834.64 2,837.08 18,730.8K
16:20 2,837.31 2,837.92 2,836.55 2,837.92 12,512.1K
16:21 2,837.80 2,839.06 2,837.80 2,838.82 59,519.7K
16:22 2,838.85 2,839.97 2,838.49 2,839.97 10,423.9K
16:23 2,839.66 2,841.82 2,839.39 2,841.82 45,628.9K
16:24 2,841.34 2,841.34 2,840.27 2,840.27 18,572.7K
16:25 2,839.84 2,839.84 2,837.39 2,837.39 14,776.3K
16:26 2,836.54 2,836.91 2,836.00 2,836.00 8,159.5K
16:27 2,836.32 2,836.47 2,835.65 2,836.47 6,434.4K
16:28 2,836.77 2,838.41 2,836.44 2,838.41 22,877.1K
16:29 2,839.98 2,840.69 2,839.73 2,840.69 6,606.4K
16:30 2,841.10 2,841.50 2,840.74 2,840.74 33,465.4K
16:31 2,841.30 2,841.96 2,841.30 2,841.96 3,971.0K
16:32 2,842.47 2,842.47 2,841.63 2,842.03 11,140.5K
16:33 2,841.46 2,841.46 2,839.93 2,840.83 28,449.4K
16:34 2,840.28 2,840.28 2,839.01 2,839.01 17,663.3K
16:35 2,839.62 2,839.62 2,839.17 2,839.45 5,114.9K
16:36 2,839.31 2,839.31 2,837.78 2,838.08 4,847.2K
16:37 2,835.80 2,835.80 2,833.00 2,833.00 17,069.4K
16:38 2,832.61 2,832.65 2,832.58 2,832.59 10,339.4K
16:39 2,832.83 2,834.36 2,832.49 2,834.36 14,035.1K
16:40 2,834.35 2,834.81 2,833.76 2,833.76 11,795.4K
16:41 2,833.65 2,833.65 2,832.09 2,832.09 10,235.7K
16:42 2,832.82 2,832.84 2,832.70 2,832.70 8,114.3K
16:43 2,832.44 2,832.70 2,832.11 2,832.11 3,239.7K
16:44 2,831.56 2,831.71 2,831.30 2,831.64 7,471.8K
16:45 2,831.77 2,831.77 2,831.29 2,831.29 8,030.0K
16:46 2,831.38 2,831.38 2,831.21 2,831.21 3,635.1K
16:47 2,831.57 2,832.48 2,831.57 2,832.30 7,607.7K
16:48 2,832.29 2,833.43 2,832.29 2,833.29 4,308.6K
16:49 2,835.15 2,835.68 2,834.40 2,834.40 9,432.7K
16:50 2,832.56 2,833.99 2,832.03 2,833.99 9,168.5K
16:51 2,834.33 2,834.33 2,833.50 2,833.50 1,891.6K
16:52 2,834.02 2,834.40 2,834.02 2,834.40 1,549.7K
16:53 2,833.82 2,834.63 2,833.82 2,834.63 2,037.5K
16:54 2,834.27 2,834.27 2,833.97 2,834.08 2,568.4K
16:55 2,834.07 2,834.07 2,833.65 2,834.06 1,565.6K
16:56 2,832.87 2,832.87 2,832.25 2,832.61 8,510.7K
16:57 2,832.74 2,832.74 2,831.99 2,831.99 5,339.2K
16:58 2,831.99 2,831.99 2,831.86 2,831.95 4,349.8K
16:59 2,831.50 2,832.18 2,831.50 2,832.18 2,393.6K
17:00 2,833.13 2,834.07 2,832.71 2,832.71 10,294.3K
17:01 2,832.79 2,832.79 2,831.55 2,832.34 19,794.7K
17:02 2,831.86 2,833.10 2,831.86 2,832.56 6,236.7K
17:03 2,832.49 2,833.16 2,832.45 2,833.16 2,729.6K
17:04 2,833.91 2,833.91 2,833.02 2,833.90 7,298.1K
17:05 2,833.34 2,834.15 2,833.34 2,833.97 2,150.7K
17:06 2,833.99 2,834.42 2,833.28 2,833.28 4,346.2K
17:07 2,834.52 2,834.52 2,833.69 2,834.25 1,431.0K
17:08 2,834.61 2,835.09 2,833.40 2,833.40 7,346.8K
17:09 2,834.11 2,834.20 2,833.40 2,833.40 3,438.0K
17:10 2,833.52 2,833.93 2,833.21 2,833.93 4,431.7K
17:11 2,833.96 2,834.44 2,833.92 2,834.28 9,031.3K
17:12 2,834.39 2,834.39 2,833.86 2,833.87 6,849.0K
17:13 2,833.02 2,833.72 2,833.02 2,833.72 1,599.2K
17:14 2,833.28 2,834.06 2,833.28 2,833.39 1,607.0K
17:15 2,833.57 2,833.85 2,833.57 2,833.83 721.8K
17:16 2,834.35 2,834.65 2,834.35 2,834.43 3,077.8K
17:17 2,834.13 2,834.39 2,833.89 2,834.39 6,132.0K
17:18 2,833.74 2,836.32 2,833.64 2,836.32 22,349.3K
17:19 2,836.13 2,836.30 2,835.61 2,835.81 8,138.8K
17:20 2,835.69 2,836.22 2,835.57 2,836.22 3,874.9K
17:21 2,835.42 2,835.42 2,833.42 2,833.66 8,181.9K
17:22 2,833.88 2,833.88 2,833.35 2,833.35 753.4K
17:23 2,833.29 2,833.44 2,833.00 2,833.23 6,035.5K
17:24 2,832.95 2,835.52 2,832.95 2,835.52 2,890.9K
17:25 2,835.39 2,835.39 2,834.46 2,834.46 4,810.4K
17:26 2,833.91 2,834.04 2,833.77 2,833.77 2,609.6K
17:27 2,833.29 2,833.71 2,832.83 2,833.71 9,496.2K
17:28 2,833.71 2,833.71 2,832.85 2,833.07 1,728.4K
17:29 2,832.24 2,832.24 2,830.05 2,830.05 10,582.8K
17:30 2,829.84 2,830.06 2,829.06 2,829.30 10,306.5K
17:31 2,829.65 2,830.51 2,829.65 2,830.23 4,481.7K
17:32 2,830.59 2,831.10 2,830.59 2,831.10 1,666.2K
17:33 2,830.95 2,831.51 2,829.83 2,829.83 7,821.9K
17:34 2,829.75 2,829.75 2,828.35 2,828.35 8,410.0K
17:35 2,827.49 2,827.50 2,824.79 2,824.79 32,477.0K
17:36 2,824.54 2,824.54 2,823.32 2,823.32 24,093.9K
17:37 2,822.97 2,823.25 2,821.65 2,821.74 16,549.0K
17:38 2,821.55 2,823.88 2,821.09 2,823.08 8,419.4K
17:39 2,823.26 2,824.13 2,823.26 2,823.68 4,513.7K
17:40 2,824.55 2,824.55 2,824.00 2,824.00 3,729.9K
17:41 2,823.60 2,823.60 2,822.27 2,822.27 10,089.7K
17:42 2,822.66 2,822.93 2,821.87 2,821.87 2,702.4K
17:43 2,822.44 2,822.95 2,822.44 2,822.85 3,986.7K
17:44 2,823.08 2,824.36 2,823.08 2,824.36 3,890.5K
17:45 2,823.39 2,824.01 2,823.39 2,824.01 5,993.4K
17:46 2,823.63 2,824.65 2,823.01 2,823.01 2,123.0K
17:47 2,822.13 2,822.13 2,820.18 2,820.18 12,012.8K
17:48 2,820.10 2,820.10 2,817.55 2,817.55 10,874.2K
17:49 2,816.59 2,816.82 2,816.17 2,816.51 11,896.1K
17:50 2,816.71 2,816.71 2,815.02 2,815.02 6,946.5K
17:51 2,815.89 2,815.89 2,813.64 2,813.64 19,517.0K
17:52 2,813.61 2,813.61 2,812.47 2,813.04 12,951.1K
17:53 2,813.47 2,813.73 2,813.43 2,813.53 5,033.8K
17:54 2,813.78 2,815.18 2,813.78 2,815.18 8,014.9K
17:55 2,815.67 2,815.67 2,813.83 2,813.83 7,830.0K
17:56 2,814.12 2,814.12 2,813.28 2,813.28 24,328.2K
17:57 2,813.38 2,813.38 2,812.83 2,812.83 4,386.3K
17:58 2,812.48 2,813.06 2,812.37 2,813.06 8,026.9K
17:59 2,810.84 2,811.96 2,810.84 2,811.96 24,477.6K
18:00 2,811.45 2,811.45 2,810.02 2,810.63 6,568.7K
18:01 2,810.02 2,810.44 2,807.84 2,807.84 16,668.2K
18:02 2,807.60 2,807.60 2,806.21 2,806.40 81,293.9K
18:03 2,806.27 2,806.27 2,805.07 2,805.56 10,679.5K
18:04 2,804.74 2,804.74 2,803.59 2,803.59 26,103.1K
18:05 2,803.03 2,804.29 2,803.03 2,803.80 23,526.9K
18:06 2,804.68 2,805.68 2,804.68 2,805.30 24,177.1K
18:07 2,806.52 2,808.43 2,806.52 2,808.25 33,949.0K
18:08 2,807.90 2,807.90 2,804.39 2,804.39 14,024.0K
18:09 2,804.95 2,804.95 2,804.03 2,804.03 11,290.4K
18:10 2,804.47 2,808.11 2,804.47 2,808.11 19,157.9K
18:11 2,808.08 2,808.75 2,808.08 2,808.75 9,235.6K
18:12 2,809.29 2,811.73 2,809.29 2,811.73 9,501.2K
18:13 2,811.85 2,812.48 2,811.85 2,811.98 13,142.9K
18:14 2,812.43 2,812.43 2,810.87 2,810.87 8,645.9K
18:15 2,811.73 2,811.73 2,808.81 2,808.81 6,442.6K
18:16 2,809.35 2,810.14 2,809.35 2,810.14 3,712.7K
18:17 2,812.58 2,816.09 2,812.58 2,814.40 24,479.8K
18:18 2,814.09 2,814.56 2,813.30 2,813.30 6,903.3K
18:19 2,812.05 2,812.05 2,809.29 2,810.70 3,933.3K
18:20 2,810.96 2,811.59 2,810.96 2,811.05 5,230.5K
18:21 2,811.22 2,811.22 2,810.05 2,810.63 4,993.8K
18:22 2,810.07 2,811.22 2,810.07 2,811.11 5,718.4K
18:23 2,810.35 2,810.65 2,810.11 2,810.11 13,685.6K
18:24 2,809.66 2,810.01 2,808.51 2,809.17 14,509.3K
18:25 2,809.57 2,809.57 2,807.94 2,807.94 6,148.8K
18:26 2,808.10 2,809.21 2,807.47 2,809.21 5,223.0K
18:27 2,808.82 2,809.51 2,808.56 2,809.51 2,254.1K
18:28 2,809.18 2,809.57 2,808.59 2,809.57 2,097.0K
18:29 2,809.44 2,809.92 2,809.31 2,809.92 5,711.0K
18:30 2,810.59 2,810.59 2,809.31 2,809.55 4,630.8K
18:31 2,809.39 2,809.53 2,809.13 2,809.37 7,351.4K
18:32 2,809.71 2,810.48 2,809.71 2,809.87 8,432.3K
18:33 2,808.89 2,808.89 2,808.03 2,808.03 9,317.7K
18:34 2,808.28 2,809.71 2,808.18 2,809.71 4,459.6K
18:35 2,809.78 2,809.78 2,809.65 2,809.67 2,102.5K
18:36 2,809.32 2,809.32 2,808.19 2,808.79 15,942.3K
18:37 2,809.13 2,809.71 2,808.75 2,808.75 8,382.2K
18:38 2,808.76 2,809.61 2,808.64 2,809.61 8,245.4K
18:39 2,809.46 2,810.62 2,809.46 2,810.62 6,473.9K
18:40 2,810.13 2,810.13 2,810.13 2,810.13 1,585.0K
18:51 2,810.57 2,810.57 2,810.57 2,810.57 4,131.0K
23:49 2,810.57 2,810.57 2,810.57 2,810.57 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar