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 2,780.74 2,780.74 2,780.74 2,780.74 33,357.4K
10:01 2,780.74 2,780.74 2,780.74 2,780.74 22,035.7K
10:02 2,780.74 2,780.74 2,779.29 2,779.29 82,859.7K
10:03 2,782.88 2,785.68 2,782.59 2,784.87 26,710.3K
10:04 2,783.32 2,783.32 2,780.26 2,780.26 23,279.8K
10:05 2,778.56 2,779.15 2,776.14 2,779.15 55,641.3K
10:06 2,778.25 2,779.13 2,775.46 2,775.46 46,670.4K
10:07 2,776.84 2,778.14 2,776.80 2,778.14 19,116.3K
10:08 2,779.67 2,779.67 2,778.01 2,778.76 20,617.7K
10:09 2,781.27 2,783.99 2,781.27 2,783.99 35,974.1K
10:10 2,784.13 2,784.22 2,783.01 2,783.01 24,127.7K
10:11 2,783.42 2,783.91 2,783.25 2,783.61 16,980.4K
10:12 2,785.04 2,785.46 2,785.04 2,785.46 18,903.2K
10:13 2,786.94 2,793.36 2,786.94 2,793.36 80,861.6K
10:14 2,793.20 2,793.20 2,790.35 2,790.65 79,427.8K
10:15 2,790.81 2,790.81 2,789.23 2,789.23 26,197.7K
10:16 2,787.99 2,788.86 2,787.99 2,788.57 28,700.7K
10:17 2,788.47 2,788.69 2,787.98 2,788.08 26,076.1K
10:18 2,788.84 2,790.37 2,788.84 2,790.37 18,735.4K
10:19 2,790.24 2,797.31 2,790.24 2,797.31 31,392.0K
10:20 2,800.21 2,800.21 2,795.09 2,795.09 38,985.5K
10:21 2,794.00 2,794.00 2,791.03 2,791.03 11,874.1K
10:22 2,791.61 2,792.04 2,791.61 2,791.74 16,035.3K
10:23 2,790.56 2,791.64 2,788.82 2,791.64 33,211.2K
10:24 2,795.39 2,795.39 2,793.11 2,793.11 5,767.9K
10:25 2,792.34 2,792.34 2,786.36 2,786.36 26,323.0K
10:26 2,784.95 2,784.95 2,783.99 2,784.05 19,426.6K
10:27 2,784.62 2,785.82 2,784.62 2,785.82 16,258.9K
10:28 2,786.77 2,787.60 2,786.77 2,787.09 7,490.0K
10:29 2,785.87 2,785.87 2,783.02 2,783.02 20,324.7K
10:30 2,782.09 2,782.09 2,777.99 2,777.99 38,187.6K
10:31 2,777.96 2,781.32 2,777.96 2,781.05 22,064.0K
10:32 2,781.44 2,784.45 2,781.44 2,784.45 28,466.7K
10:33 2,785.35 2,787.29 2,785.35 2,785.44 36,982.2K
10:34 2,785.12 2,785.22 2,784.97 2,785.22 6,690.3K
10:35 2,785.98 2,787.52 2,785.98 2,787.26 12,552.2K
10:36 2,788.08 2,788.46 2,787.74 2,788.15 10,322.2K
10:37 2,788.41 2,791.39 2,788.41 2,791.39 19,941.3K
10:38 2,793.05 2,793.57 2,792.97 2,793.17 26,434.2K
10:39 2,793.16 2,793.16 2,790.91 2,790.91 24,757.5K
10:40 2,790.75 2,790.75 2,787.26 2,787.26 8,543.5K
10:41 2,786.67 2,788.04 2,785.01 2,788.04 9,662.8K
10:42 2,785.42 2,787.09 2,785.42 2,787.09 9,598.0K
10:43 2,787.03 2,787.03 2,786.20 2,786.55 4,026.9K
10:44 2,787.16 2,787.16 2,785.83 2,785.92 5,116.3K
10:45 2,785.53 2,788.34 2,785.53 2,788.34 4,390.1K
10:46 2,790.20 2,791.36 2,790.20 2,791.19 32,908.4K
10:47 2,789.43 2,789.43 2,783.92 2,783.92 19,211.1K
10:48 2,784.07 2,784.07 2,782.52 2,782.52 23,480.1K
10:49 2,782.89 2,785.18 2,782.80 2,785.14 12,122.9K
10:50 2,784.31 2,785.68 2,784.31 2,785.68 13,861.6K
10:51 2,785.93 2,786.72 2,785.93 2,786.46 11,893.2K
10:52 2,786.25 2,787.23 2,786.25 2,787.23 8,395.1K
10:53 2,788.48 2,789.35 2,788.36 2,789.35 6,861.4K
10:54 2,790.12 2,790.12 2,789.49 2,789.77 9,022.9K
10:55 2,789.81 2,790.52 2,789.81 2,790.52 9,736.2K
10:56 2,791.06 2,793.15 2,791.06 2,792.89 32,726.0K
10:57 2,793.81 2,793.81 2,792.42 2,792.81 15,016.2K
10:58 2,792.22 2,792.98 2,792.19 2,792.89 12,147.7K
10:59 2,793.15 2,793.22 2,792.63 2,792.63 8,395.1K
11:00 2,792.35 2,793.27 2,791.97 2,791.97 9,904.2K
11:01 2,791.40 2,791.40 2,788.48 2,788.83 31,636.7K
11:02 2,787.51 2,787.73 2,784.57 2,784.57 36,183.1K
11:03 2,785.05 2,785.07 2,783.68 2,785.07 7,894.2K
11:04 2,785.37 2,785.37 2,784.55 2,784.55 40,460.7K
11:05 2,783.28 2,783.88 2,783.03 2,783.88 40,980.2K
11:06 2,783.79 2,783.79 2,782.26 2,782.82 24,923.9K
11:07 2,782.18 2,783.76 2,782.18 2,783.76 27,434.9K
11:08 2,784.22 2,785.06 2,784.10 2,785.06 7,482.9K
11:09 2,784.77 2,784.82 2,784.02 2,784.02 5,552.7K
11:10 2,784.24 2,784.56 2,783.64 2,783.64 18,784.5K
11:11 2,782.15 2,786.55 2,781.49 2,786.55 23,744.5K
11:12 2,785.62 2,785.62 2,784.50 2,784.50 14,032.8K
11:13 2,784.97 2,784.97 2,780.96 2,782.21 12,386.1K
11:14 2,782.91 2,782.91 2,782.32 2,782.32 5,918.9K
11:15 2,782.21 2,783.49 2,782.21 2,783.49 5,359.6K
11:16 2,784.23 2,784.31 2,784.11 2,784.11 14,264.0K
11:17 2,783.27 2,783.27 2,779.97 2,779.97 17,372.4K
11:18 2,780.02 2,780.48 2,779.50 2,780.48 12,377.2K
11:19 2,780.52 2,782.17 2,780.52 2,782.17 2,280.1K
11:20 2,782.19 2,782.19 2,781.69 2,781.76 6,788.9K
11:21 2,781.50 2,783.81 2,781.50 2,783.81 9,304.6K
11:22 2,783.52 2,784.42 2,783.33 2,783.94 3,100.8K
11:23 2,784.59 2,784.98 2,784.05 2,784.16 2,959.5K
11:24 2,784.75 2,785.07 2,784.75 2,785.07 2,700.7K
11:25 2,785.60 2,785.60 2,785.32 2,785.32 5,140.0K
11:26 2,785.72 2,786.25 2,785.57 2,785.57 3,565.5K
11:27 2,785.84 2,786.28 2,785.47 2,786.28 4,993.7K
11:28 2,786.44 2,787.85 2,786.44 2,787.66 32,165.2K
11:29 2,787.59 2,787.72 2,787.04 2,787.22 13,856.8K
11:30 2,787.29 2,787.29 2,784.77 2,784.77 12,161.4K
11:31 2,784.91 2,784.93 2,784.64 2,784.64 2,557.0K
11:32 2,784.60 2,784.60 2,784.25 2,784.38 8,113.1K
11:33 2,783.62 2,784.34 2,783.62 2,784.34 6,634.2K
11:34 2,784.12 2,784.13 2,781.49 2,781.49 6,728.9K
11:35 2,781.49 2,781.49 2,780.95 2,780.95 4,287.0K
11:36 2,780.81 2,780.81 2,779.34 2,779.34 4,601.0K
11:37 2,778.14 2,778.46 2,777.98 2,777.98 6,723.8K
11:38 2,778.49 2,778.49 2,777.18 2,777.18 28,758.7K
11:39 2,776.07 2,777.03 2,776.07 2,776.55 34,739.1K
11:40 2,777.16 2,778.98 2,777.16 2,777.83 27,090.6K
11:41 2,777.59 2,777.59 2,777.20 2,777.29 22,106.8K
11:42 2,778.91 2,779.22 2,778.88 2,778.88 15,158.0K
11:43 2,778.13 2,779.46 2,776.65 2,779.46 14,160.2K
11:44 2,779.40 2,780.20 2,779.40 2,780.20 4,421.4K
11:45 2,779.59 2,780.60 2,779.36 2,780.60 3,949.6K
11:46 2,780.96 2,781.75 2,780.96 2,781.64 6,976.0K
11:47 2,781.40 2,781.45 2,780.77 2,780.94 6,092.6K
11:48 2,780.08 2,780.08 2,779.73 2,779.73 8,878.2K
11:49 2,778.81 2,778.81 2,776.72 2,776.72 7,809.5K
11:50 2,776.45 2,777.94 2,776.26 2,777.94 5,868.5K
11:51 2,778.20 2,778.88 2,775.76 2,775.76 11,376.4K
11:52 2,776.08 2,776.08 2,773.73 2,773.73 15,136.0K
11:53 2,774.44 2,775.13 2,774.05 2,774.05 11,522.5K
11:54 2,773.88 2,774.58 2,773.82 2,773.82 5,093.9K
11:55 2,773.71 2,775.51 2,773.44 2,774.35 18,711.4K
11:56 2,775.10 2,775.10 2,774.35 2,774.35 6,476.6K
11:57 2,774.59 2,774.70 2,774.29 2,774.29 3,965.1K
11:58 2,774.55 2,774.55 2,772.48 2,772.75 31,135.8K
11:59 2,772.18 2,773.12 2,772.12 2,773.12 13,768.3K
12:00 2,773.77 2,773.77 2,772.22 2,772.38 3,198.8K
12:01 2,772.77 2,772.77 2,769.65 2,769.65 35,420.2K
12:02 2,769.01 2,769.01 2,767.69 2,767.69 33,439.4K
12:03 2,767.68 2,767.68 2,766.52 2,767.37 26,975.8K
12:04 2,767.04 2,768.65 2,766.35 2,768.65 44,437.4K
12:05 2,768.89 2,769.43 2,768.89 2,769.11 14,172.2K
12:06 2,768.16 2,770.31 2,768.16 2,770.31 24,285.2K
12:07 2,771.39 2,771.74 2,771.26 2,771.74 13,981.4K
12:08 2,771.61 2,771.61 2,768.84 2,768.84 3,870.6K
12:09 2,769.54 2,769.54 2,767.77 2,767.77 10,591.7K
12:10 2,767.98 2,767.98 2,766.03 2,766.03 8,321.1K
12:11 2,766.19 2,767.41 2,766.07 2,767.41 9,037.7K
12:12 2,767.60 2,768.76 2,767.60 2,768.48 36,002.6K
12:13 2,768.11 2,768.51 2,767.84 2,767.98 4,693.7K
12:14 2,768.14 2,769.30 2,768.14 2,768.66 20,061.9K
12:15 2,769.55 2,770.22 2,769.18 2,770.22 39,796.0K
12:16 2,769.56 2,769.56 2,767.81 2,767.86 10,639.8K
12:17 2,768.23 2,768.23 2,767.17 2,767.17 4,681.4K
12:18 2,767.24 2,767.62 2,767.24 2,767.62 6,303.9K
12:19 2,767.27 2,768.77 2,767.27 2,768.77 6,695.1K
12:20 2,768.40 2,768.40 2,768.15 2,768.15 9,881.1K
12:21 2,768.36 2,768.36 2,768.11 2,768.35 2,088.2K
12:22 2,768.13 2,768.65 2,768.13 2,768.40 9,700.4K
12:23 2,768.77 2,768.77 2,767.96 2,767.96 7,855.7K
12:24 2,768.04 2,768.47 2,768.04 2,768.43 2,026.0K
12:25 2,768.88 2,769.63 2,768.88 2,769.63 19,386.8K
12:26 2,769.46 2,771.30 2,769.46 2,770.09 49,988.3K
12:27 2,770.39 2,770.90 2,770.39 2,770.59 18,815.6K
12:28 2,770.04 2,770.04 2,769.53 2,769.96 2,493.3K
12:29 2,769.99 2,770.47 2,769.99 2,770.47 8,739.1K
12:30 2,769.79 2,769.97 2,767.45 2,768.00 40,863.5K
12:31 2,767.78 2,768.40 2,767.78 2,768.01 7,296.3K
12:32 2,768.40 2,768.55 2,768.27 2,768.55 2,579.0K
12:33 2,768.60 2,769.77 2,768.60 2,769.77 4,549.1K
12:34 2,769.65 2,772.84 2,769.65 2,772.84 12,837.9K
12:35 2,772.40 2,772.55 2,772.15 2,772.15 21,985.8K
12:36 2,771.34 2,771.34 2,770.62 2,770.62 9,824.0K
12:37 2,770.62 2,770.62 2,770.31 2,770.59 3,022.1K
12:38 2,769.83 2,770.16 2,768.60 2,768.72 6,369.4K
12:39 2,768.53 2,769.61 2,768.44 2,769.61 2,259.7K
12:40 2,769.04 2,769.72 2,769.04 2,769.72 2,377.8K
12:41 2,770.30 2,770.55 2,770.04 2,770.04 6,019.0K
12:42 2,769.05 2,769.40 2,768.18 2,768.18 15,787.4K
12:43 2,769.30 2,769.40 2,768.88 2,768.88 4,034.7K
12:44 2,769.82 2,769.82 2,767.97 2,767.97 2,921.9K
12:45 2,768.59 2,771.38 2,768.59 2,771.38 49,384.0K
12:46 2,771.22 2,771.44 2,770.41 2,770.41 23,185.9K
12:47 2,770.82 2,770.82 2,770.42 2,770.42 6,624.0K
12:48 2,769.99 2,769.99 2,769.15 2,769.15 7,517.3K
12:49 2,769.48 2,769.48 2,768.39 2,768.48 5,591.9K
12:50 2,769.29 2,769.55 2,769.29 2,769.55 4,402.5K
12:51 2,769.85 2,769.85 2,768.66 2,768.68 16,764.7K
12:52 2,768.76 2,769.68 2,768.25 2,768.25 3,002.6K
12:53 2,768.05 2,768.06 2,767.52 2,767.78 3,279.6K
12:54 2,767.44 2,767.47 2,767.16 2,767.47 2,163.7K
12:55 2,767.69 2,767.69 2,766.99 2,767.20 1,206.4K
12:56 2,766.62 2,766.92 2,765.21 2,765.30 24,235.8K
12:57 2,765.80 2,766.37 2,765.73 2,766.37 4,798.4K
12:58 2,766.30 2,766.34 2,765.43 2,765.73 7,557.7K
12:59 2,765.62 2,765.62 2,763.77 2,763.77 17,330.5K
13:00 2,764.19 2,764.19 2,763.84 2,763.84 14,092.5K
13:01 2,763.33 2,763.62 2,762.12 2,762.12 40,104.4K
13:02 2,761.98 2,761.98 2,761.18 2,761.18 21,936.9K
13:03 2,761.08 2,761.13 2,760.59 2,761.07 14,566.5K
13:04 2,761.35 2,762.35 2,761.35 2,762.35 7,155.9K
13:05 2,762.68 2,765.44 2,762.68 2,765.44 19,000.6K
13:06 2,765.19 2,766.54 2,765.19 2,766.30 12,395.5K
13:07 2,766.47 2,766.83 2,765.29 2,766.83 17,158.3K
13:08 2,766.62 2,768.38 2,765.78 2,768.38 5,977.6K
13:09 2,768.62 2,769.40 2,768.62 2,769.40 6,176.3K
13:10 2,768.80 2,768.80 2,766.94 2,766.94 7,588.2K
13:11 2,768.42 2,768.95 2,768.42 2,768.95 2,153.3K
13:12 2,769.39 2,770.33 2,769.39 2,770.30 8,215.3K
13:13 2,770.74 2,770.89 2,770.71 2,770.71 2,969.3K
13:14 2,770.87 2,771.49 2,770.74 2,771.49 8,754.8K
13:15 2,770.53 2,770.53 2,768.87 2,769.12 6,597.5K
13:16 2,767.57 2,767.74 2,766.30 2,766.47 10,365.3K
13:17 2,766.28 2,767.37 2,765.96 2,767.37 19,629.8K
13:18 2,767.85 2,768.72 2,767.85 2,768.72 5,767.7K
13:19 2,770.42 2,771.14 2,770.33 2,771.11 12,133.4K
13:20 2,771.46 2,772.32 2,771.46 2,772.32 4,070.6K
13:21 2,772.96 2,772.96 2,770.20 2,770.20 12,912.4K
13:22 2,769.02 2,770.86 2,769.02 2,770.86 5,628.5K
13:23 2,770.30 2,770.63 2,769.40 2,769.40 6,621.2K
13:24 2,768.67 2,768.67 2,765.73 2,765.73 7,612.9K
13:25 2,765.61 2,765.62 2,765.41 2,765.43 2,881.6K
13:26 2,765.88 2,766.23 2,765.74 2,765.74 12,945.7K
13:27 2,766.19 2,766.79 2,765.65 2,766.79 5,138.6K
13:28 2,766.66 2,766.90 2,766.44 2,766.90 7,387.3K
13:29 2,766.70 2,766.70 2,765.83 2,765.97 7,032.1K
13:30 2,766.32 2,766.32 2,764.97 2,765.66 4,440.5K
13:31 2,765.11 2,765.75 2,764.58 2,765.37 3,857.8K
13:32 2,765.58 2,765.58 2,764.66 2,764.66 8,978.0K
13:33 2,764.91 2,765.09 2,764.66 2,764.66 1,714.7K
13:34 2,764.69 2,764.77 2,763.71 2,763.71 12,973.6K
13:35 2,762.75 2,765.50 2,762.75 2,765.40 16,124.9K
13:36 2,766.23 2,766.31 2,765.84 2,765.84 11,667.0K
13:37 2,766.23 2,766.75 2,766.23 2,766.73 5,608.7K
13:38 2,766.54 2,766.61 2,766.20 2,766.26 5,162.1K
13:39 2,765.92 2,766.39 2,765.92 2,765.96 1,467.6K
13:40 2,765.42 2,766.42 2,765.42 2,766.42 1,362.2K
13:41 2,765.60 2,765.60 2,765.00 2,765.00 10,798.8K
13:42 2,763.93 2,763.93 2,758.99 2,759.25 45,228.0K
13:43 2,759.92 2,761.09 2,759.92 2,761.09 9,816.7K
13:44 2,761.06 2,761.06 2,760.38 2,760.91 2,217.6K
13:45 2,760.22 2,760.22 2,757.67 2,757.67 11,282.8K
13:46 2,757.80 2,757.80 2,757.26 2,757.31 14,994.9K
13:47 2,756.69 2,757.21 2,756.59 2,756.82 13,552.4K
13:48 2,756.28 2,756.35 2,755.28 2,755.28 13,054.9K
13:49 2,755.51 2,756.27 2,755.51 2,755.76 14,221.5K
13:50 2,755.21 2,755.21 2,753.17 2,753.17 11,749.7K
13:51 2,753.16 2,753.16 2,751.59 2,751.59 15,612.5K
13:52 2,751.61 2,751.61 2,750.55 2,750.55 9,758.6K
13:53 2,750.12 2,750.26 2,749.54 2,749.54 11,654.9K
13:54 2,748.44 2,748.44 2,747.43 2,747.43 70,818.3K
13:55 2,746.64 2,746.64 2,746.16 2,746.16 24,757.7K
13:56 2,744.49 2,744.73 2,743.71 2,743.71 39,815.6K
13:57 2,742.94 2,744.85 2,742.94 2,744.85 12,595.8K
13:58 2,745.59 2,747.42 2,745.59 2,747.42 21,086.4K
13:59 2,748.54 2,748.54 2,747.82 2,748.02 16,547.7K
14:00 2,747.87 2,747.87 2,747.37 2,747.37 3,654.0K
14:01 2,747.53 2,748.04 2,747.43 2,748.04 4,674.7K
14:02 2,747.92 2,747.96 2,747.53 2,747.96 9,778.9K
14:03 2,746.27 2,746.82 2,746.27 2,746.82 20,897.8K
14:04 2,746.42 2,746.42 2,745.16 2,745.16 17,054.6K
14:05 2,744.54 2,745.13 2,744.54 2,744.90 6,495.9K
14:06 2,744.39 2,745.48 2,744.39 2,745.48 8,209.1K
14:07 2,744.43 2,746.59 2,744.42 2,746.59 10,688.7K
14:08 2,745.98 2,746.71 2,744.42 2,746.71 16,569.4K
14:09 2,746.92 2,748.10 2,746.92 2,747.96 10,013.1K
14:10 2,747.78 2,748.10 2,747.75 2,748.10 2,046.6K
14:11 2,748.33 2,748.33 2,747.50 2,747.50 3,053.5K
14:12 2,746.85 2,746.93 2,746.28 2,746.28 11,259.3K
14:13 2,746.47 2,746.75 2,746.17 2,746.75 7,281.6K
14:14 2,746.46 2,746.46 2,745.66 2,745.87 11,402.5K
14:15 2,745.34 2,745.34 2,744.29 2,744.29 37,238.7K
14:16 2,744.56 2,744.77 2,744.40 2,744.77 5,201.5K
14:17 2,744.68 2,744.68 2,744.57 2,744.57 4,736.3K
14:18 2,744.32 2,744.32 2,743.83 2,743.83 4,211.4K
14:19 2,743.91 2,743.91 2,742.91 2,742.91 9,435.0K
14:20 2,743.05 2,743.05 2,742.69 2,742.69 9,540.0K
14:21 2,742.44 2,742.77 2,741.74 2,741.74 2,553.8K
14:22 2,740.78 2,740.92 2,740.33 2,740.33 34,030.5K
14:23 2,741.00 2,741.12 2,740.34 2,740.34 3,268.6K
14:24 2,740.62 2,740.92 2,740.36 2,740.36 3,904.8K
14:25 2,740.63 2,740.63 2,739.41 2,739.41 24,605.8K
14:26 2,739.03 2,739.03 2,735.82 2,735.82 35,781.3K
14:27 2,735.81 2,736.35 2,734.85 2,734.85 58,413.9K
14:28 2,733.82 2,733.82 2,733.24 2,733.43 12,584.8K
14:29 2,732.58 2,732.58 2,730.75 2,730.75 36,608.1K
14:30 2,730.74 2,730.74 2,728.77 2,728.91 36,050.8K
14:31 2,727.40 2,727.76 2,725.69 2,727.50 42,708.7K
14:32 2,727.50 2,728.74 2,726.77 2,728.74 52,272.5K
14:33 2,729.27 2,729.27 2,727.06 2,727.06 26,234.1K
14:34 2,725.68 2,726.10 2,724.96 2,724.96 18,317.9K
14:35 2,724.37 2,724.77 2,723.23 2,724.77 15,262.9K
14:36 2,725.54 2,725.93 2,724.72 2,725.93 24,061.9K
14:37 2,724.14 2,724.51 2,724.14 2,724.50 19,789.1K
14:38 2,725.02 2,729.22 2,725.02 2,729.22 19,080.7K
14:39 2,729.08 2,730.57 2,728.85 2,728.85 24,953.3K
14:40 2,729.51 2,729.73 2,728.72 2,729.73 17,255.9K
14:41 2,728.19 2,728.79 2,728.02 2,728.02 21,355.3K
14:42 2,727.05 2,727.07 2,725.38 2,725.38 9,916.4K
14:43 2,727.16 2,727.16 2,726.19 2,726.19 7,843.1K
14:44 2,725.19 2,727.97 2,725.19 2,727.97 12,441.0K
14:45 2,727.29 2,727.78 2,727.29 2,727.37 23,058.0K
14:46 2,728.22 2,728.47 2,727.97 2,728.14 8,730.4K
14:47 2,727.07 2,727.07 2,724.87 2,724.87 24,372.7K
14:48 2,724.99 2,726.21 2,724.58 2,726.21 17,614.6K
14:49 2,724.80 2,724.80 2,722.22 2,722.22 14,934.7K
14:50 2,722.32 2,722.32 2,720.25 2,720.44 22,001.2K
14:51 2,719.82 2,719.82 2,718.35 2,718.48 35,007.2K
14:52 2,718.66 2,721.45 2,717.51 2,721.45 28,385.3K
14:53 2,722.01 2,723.01 2,721.91 2,723.01 23,915.2K
14:54 2,723.11 2,723.73 2,723.11 2,723.48 19,853.4K
14:55 2,723.03 2,723.29 2,721.85 2,722.22 32,976.2K
14:56 2,721.79 2,721.79 2,721.29 2,721.29 21,132.4K
14:57 2,721.11 2,721.11 2,720.44 2,720.68 9,145.6K
14:58 2,720.80 2,720.80 2,720.25 2,720.63 4,338.7K
14:59 2,720.63 2,721.10 2,720.63 2,721.10 11,103.5K
15:00 2,721.50 2,721.50 2,719.44 2,720.57 15,360.6K
15:01 2,720.63 2,722.72 2,720.63 2,722.60 20,546.9K
15:02 2,722.45 2,723.38 2,722.45 2,723.24 8,781.3K
15:03 2,722.90 2,725.30 2,722.90 2,725.30 24,725.3K
15:04 2,725.09 2,726.18 2,725.09 2,726.11 12,212.1K
15:05 2,725.20 2,725.20 2,722.53 2,723.03 10,704.0K
15:06 2,723.34 2,723.78 2,723.27 2,723.27 7,935.1K
15:07 2,722.36 2,724.80 2,722.36 2,724.80 7,667.2K
15:08 2,724.48 2,725.20 2,724.48 2,725.16 3,862.7K
15:09 2,724.04 2,724.92 2,724.04 2,724.86 6,046.5K
15:10 2,724.20 2,724.20 2,723.63 2,723.87 4,237.5K
15:11 2,724.08 2,724.65 2,723.93 2,724.65 3,827.6K
15:12 2,725.03 2,725.63 2,725.03 2,725.38 9,622.1K
15:13 2,725.84 2,727.59 2,725.84 2,727.41 30,321.9K
15:14 2,727.44 2,728.52 2,727.44 2,728.52 6,749.3K
15:15 2,727.92 2,729.07 2,727.92 2,728.72 14,587.9K
15:16 2,728.81 2,728.81 2,727.82 2,728.21 9,473.3K
15:17 2,728.13 2,728.43 2,724.79 2,724.79 7,884.4K
15:18 2,723.91 2,725.27 2,723.91 2,724.91 12,459.1K
15:19 2,724.84 2,725.92 2,724.84 2,725.86 4,187.7K
15:20 2,725.74 2,726.64 2,725.74 2,726.64 4,411.7K
15:21 2,727.15 2,728.01 2,727.15 2,727.61 8,454.5K
15:22 2,726.81 2,726.81 2,725.77 2,725.77 2,485.1K
15:23 2,726.11 2,726.67 2,726.11 2,726.12 3,665.4K
15:24 2,725.64 2,726.22 2,725.64 2,726.12 7,721.0K
15:25 2,725.76 2,725.95 2,725.30 2,725.95 9,226.2K
15:26 2,726.23 2,726.23 2,725.03 2,725.03 4,247.6K
15:27 2,725.14 2,725.14 2,724.14 2,724.69 7,695.7K
15:28 2,724.24 2,725.56 2,724.24 2,725.15 11,830.3K
15:29 2,726.85 2,726.99 2,725.90 2,725.90 12,160.0K
15:30 2,726.26 2,726.26 2,724.99 2,725.80 9,863.5K
15:31 2,724.38 2,725.31 2,724.38 2,724.53 9,884.6K
15:32 2,724.51 2,725.02 2,723.25 2,723.46 14,391.8K
15:33 2,724.02 2,725.30 2,724.02 2,724.94 3,407.0K
15:34 2,724.76 2,725.91 2,724.76 2,725.91 14,241.2K
15:35 2,726.15 2,727.08 2,726.15 2,726.87 11,475.2K
15:36 2,726.48 2,726.63 2,726.29 2,726.29 5,250.1K
15:37 2,725.56 2,725.77 2,725.35 2,725.35 12,658.7K
15:38 2,725.62 2,725.62 2,725.31 2,725.31 5,763.4K
15:39 2,725.05 2,725.08 2,724.80 2,724.89 4,596.5K
15:40 2,724.21 2,726.04 2,724.21 2,726.03 13,143.9K
15:41 2,725.73 2,725.89 2,725.73 2,725.73 3,753.2K
15:42 2,725.63 2,726.21 2,725.63 2,726.17 3,171.0K
15:43 2,726.69 2,727.27 2,726.69 2,727.26 8,047.0K
15:44 2,727.24 2,727.39 2,727.24 2,727.27 9,063.7K
15:45 2,726.76 2,727.37 2,726.76 2,727.37 2,476.8K
15:46 2,727.10 2,728.20 2,727.10 2,727.86 2,915.7K
15:47 2,728.17 2,728.17 2,727.23 2,727.23 2,940.6K
15:48 2,727.77 2,728.20 2,727.64 2,727.64 4,255.1K
15:49 2,727.54 2,727.58 2,727.52 2,727.58 3,282.8K
15:50 2,726.88 2,727.69 2,726.85 2,726.85 6,760.4K
15:51 2,726.47 2,727.94 2,726.47 2,727.94 19,165.1K
15:52 2,728.57 2,729.13 2,727.47 2,729.13 8,130.5K
15:53 2,728.64 2,729.06 2,728.00 2,728.00 3,555.2K
15:54 2,727.57 2,727.60 2,727.19 2,727.19 6,481.0K
15:55 2,726.89 2,727.32 2,726.74 2,726.82 3,511.0K
15:56 2,726.49 2,727.43 2,726.49 2,727.21 7,076.0K
15:57 2,727.50 2,728.84 2,727.50 2,728.84 11,061.1K
15:58 2,729.88 2,730.40 2,729.55 2,729.55 21,593.1K
15:59 2,730.39 2,731.35 2,730.04 2,731.35 4,875.9K
16:00 2,731.54 2,731.99 2,730.58 2,730.58 26,033.0K
16:01 2,731.45 2,732.34 2,731.41 2,731.41 17,061.6K
16:02 2,731.53 2,731.53 2,730.42 2,730.42 25,628.0K
16:03 2,730.69 2,731.09 2,730.03 2,730.90 6,213.1K
16:04 2,730.37 2,731.51 2,730.37 2,731.51 2,965.3K
16:05 2,731.71 2,732.20 2,731.62 2,731.62 8,565.2K
16:06 2,731.38 2,735.21 2,731.38 2,734.16 24,696.1K
16:07 2,734.58 2,737.67 2,734.58 2,736.92 22,291.7K
16:08 2,738.06 2,738.87 2,737.87 2,738.77 28,245.2K
16:09 2,738.22 2,738.22 2,736.56 2,736.56 14,225.8K
16:10 2,736.72 2,738.25 2,736.34 2,738.11 14,813.9K
16:11 2,737.72 2,738.59 2,737.72 2,738.54 7,308.2K
16:12 2,738.52 2,740.40 2,738.52 2,740.40 20,741.3K
16:13 2,740.00 2,740.00 2,739.20 2,739.34 21,640.9K
16:14 2,739.17 2,739.17 2,738.61 2,738.61 11,598.0K
16:15 2,738.60 2,738.60 2,737.95 2,737.95 8,081.1K
16:16 2,738.27 2,738.27 2,736.90 2,736.90 9,992.2K
16:17 2,736.59 2,736.59 2,736.44 2,736.56 10,875.1K
16:18 2,736.21 2,736.21 2,735.84 2,735.84 16,921.7K
16:19 2,735.25 2,735.68 2,735.25 2,735.62 8,414.9K
16:20 2,735.31 2,736.27 2,735.31 2,736.19 3,510.4K
16:21 2,736.67 2,737.31 2,735.67 2,735.98 5,317.9K
16:22 2,735.50 2,737.03 2,735.50 2,737.03 2,401.3K
16:23 2,737.72 2,738.91 2,737.22 2,738.91 17,665.1K
16:24 2,738.53 2,739.19 2,738.31 2,738.31 5,626.0K
16:25 2,738.29 2,739.21 2,738.29 2,739.20 3,976.9K
16:26 2,739.20 2,740.33 2,739.20 2,740.33 7,876.7K
16:27 2,740.21 2,740.24 2,740.21 2,740.23 6,507.0K
16:28 2,741.09 2,741.37 2,741.09 2,741.37 23,860.3K
16:29 2,741.89 2,742.53 2,740.51 2,740.91 37,436.4K
16:30 2,741.25 2,744.22 2,741.25 2,743.99 27,237.3K
16:31 2,744.18 2,744.18 2,742.72 2,742.72 18,621.5K
16:32 2,743.19 2,743.29 2,742.61 2,743.29 13,522.8K
16:33 2,743.48 2,743.48 2,742.43 2,743.06 4,758.0K
16:34 2,743.45 2,743.71 2,742.01 2,742.01 19,174.3K
16:35 2,742.58 2,743.12 2,742.58 2,742.93 7,893.7K
16:36 2,742.56 2,742.56 2,741.76 2,741.89 10,298.8K
16:37 2,741.45 2,742.56 2,741.33 2,742.23 9,818.8K
16:38 2,742.63 2,742.63 2,741.21 2,741.58 12,286.1K
16:39 2,741.64 2,743.32 2,741.64 2,743.32 2,707.7K
16:40 2,742.88 2,742.88 2,742.15 2,742.15 5,092.8K
16:41 2,742.24 2,742.24 2,741.64 2,741.64 2,109.1K
16:42 2,741.75 2,741.75 2,740.98 2,740.98 11,902.3K
16:43 2,741.50 2,741.50 2,740.41 2,740.41 7,158.3K
16:44 2,740.45 2,740.45 2,739.12 2,739.12 14,431.5K
16:45 2,738.64 2,739.50 2,738.64 2,739.50 6,056.7K
16:46 2,738.84 2,740.46 2,738.84 2,740.46 4,245.8K
16:47 2,740.58 2,742.13 2,740.58 2,740.61 3,248.5K
16:48 2,740.51 2,741.78 2,740.51 2,741.46 2,748.8K
16:49 2,742.04 2,742.93 2,742.04 2,742.93 7,077.5K
16:50 2,742.59 2,743.86 2,742.59 2,743.86 5,130.5K
16:51 2,743.56 2,743.97 2,743.56 2,743.94 4,799.4K
16:52 2,743.59 2,743.63 2,743.08 2,743.08 5,175.6K
16:53 2,744.23 2,745.36 2,744.23 2,745.36 9,059.8K
16:54 2,744.84 2,746.12 2,744.84 2,746.12 15,101.5K
16:55 2,745.86 2,745.86 2,745.30 2,745.30 11,654.0K
16:56 2,745.41 2,745.41 2,744.30 2,745.23 5,421.2K
16:57 2,744.38 2,744.87 2,744.15 2,744.22 6,072.3K
16:58 2,744.41 2,744.41 2,740.91 2,740.91 16,617.0K
16:59 2,741.06 2,741.43 2,741.01 2,741.01 1,932.9K
17:00 2,741.58 2,741.58 2,741.10 2,741.30 10,556.6K
17:01 2,740.61 2,740.61 2,739.79 2,739.79 5,993.2K
17:02 2,740.07 2,740.07 2,739.42 2,739.42 6,168.6K
17:03 2,738.74 2,738.74 2,735.53 2,735.53 13,287.0K
17:04 2,736.13 2,737.28 2,736.13 2,736.79 2,670.3K
17:05 2,736.99 2,736.99 2,735.73 2,736.44 18,647.9K
17:06 2,737.36 2,738.84 2,737.36 2,738.84 5,703.6K
17:07 2,737.52 2,738.54 2,737.52 2,738.54 5,163.2K
17:08 2,738.36 2,738.58 2,737.20 2,737.20 13,809.5K
17:09 2,736.95 2,738.64 2,736.95 2,738.64 13,326.7K
17:10 2,738.01 2,738.85 2,736.77 2,736.91 23,697.8K
17:11 2,736.48 2,736.48 2,734.45 2,734.52 30,735.6K
17:12 2,735.11 2,736.43 2,735.11 2,736.43 18,280.9K
17:13 2,736.46 2,737.19 2,736.46 2,736.48 25,438.8K
17:14 2,736.54 2,736.55 2,735.43 2,736.55 15,948.9K
17:15 2,736.78 2,737.72 2,736.65 2,737.57 17,422.4K
17:16 2,734.06 2,734.74 2,734.06 2,734.74 39,960.0K
17:17 2,735.80 2,740.54 2,735.80 2,740.54 43,375.4K
17:18 2,739.42 2,740.52 2,739.42 2,740.21 17,914.7K
17:19 2,740.40 2,740.40 2,739.62 2,739.89 6,103.5K
17:20 2,740.01 2,740.01 2,738.47 2,738.88 17,975.1K
17:21 2,738.83 2,739.69 2,738.83 2,739.16 11,212.1K
17:22 2,739.25 2,739.79 2,738.99 2,739.79 15,065.9K
17:23 2,738.72 2,739.44 2,738.38 2,739.44 6,449.6K
17:24 2,739.17 2,739.64 2,739.06 2,739.23 7,184.5K
17:25 2,739.59 2,740.97 2,739.15 2,740.97 18,574.7K
17:26 2,740.68 2,741.16 2,740.68 2,740.83 42,684.0K
17:27 2,740.36 2,742.29 2,740.36 2,742.24 25,567.7K
17:28 2,742.59 2,743.87 2,742.59 2,743.50 33,411.9K
17:29 2,744.04 2,748.05 2,744.04 2,748.05 27,338.5K
17:30 2,747.57 2,747.57 2,746.27 2,746.27 28,868.8K
17:31 2,746.63 2,747.36 2,746.29 2,747.36 19,387.3K
17:32 2,746.86 2,747.30 2,746.86 2,747.19 15,762.2K
17:33 2,747.95 2,748.27 2,747.39 2,747.39 42,186.4K
17:34 2,747.67 2,747.67 2,746.52 2,746.55 16,418.0K
17:35 2,746.11 2,746.11 2,744.36 2,744.36 20,292.4K
17:36 2,744.45 2,744.70 2,744.10 2,744.39 47,375.0K
17:37 2,743.60 2,744.94 2,743.60 2,744.24 17,003.3K
17:38 2,744.22 2,745.57 2,744.22 2,745.57 6,848.2K
17:39 2,746.19 2,747.26 2,746.19 2,747.26 18,003.8K
17:40 2,746.92 2,748.28 2,746.92 2,748.07 11,612.7K
17:41 2,747.76 2,748.62 2,747.48 2,748.62 22,566.4K
17:42 2,748.29 2,748.61 2,748.28 2,748.28 12,753.9K
17:43 2,748.39 2,749.40 2,748.39 2,749.40 22,731.4K
17:44 2,749.15 2,749.15 2,748.59 2,748.59 12,599.7K
17:45 2,749.25 2,749.33 2,748.88 2,749.33 7,685.7K
17:46 2,748.69 2,748.72 2,748.29 2,748.52 8,428.0K
17:47 2,749.68 2,749.68 2,748.11 2,748.11 31,647.3K
17:48 2,748.45 2,748.47 2,747.53 2,747.98 10,140.1K
17:49 2,747.46 2,747.46 2,746.09 2,746.09 12,889.5K
17:50 2,745.88 2,747.20 2,745.43 2,747.20 7,964.4K
17:51 2,746.95 2,747.06 2,746.39 2,746.39 7,849.6K
17:52 2,745.86 2,746.02 2,745.43 2,745.87 8,338.5K
17:53 2,745.54 2,745.54 2,744.82 2,744.82 7,857.7K
17:54 2,745.09 2,745.79 2,745.09 2,745.57 7,911.2K
17:55 2,745.47 2,746.12 2,745.47 2,745.53 3,405.9K
17:56 2,745.67 2,745.67 2,745.27 2,745.27 7,745.4K
17:57 2,745.58 2,745.83 2,745.42 2,745.42 7,316.7K
17:58 2,745.57 2,746.08 2,745.57 2,746.02 7,673.2K
17:59 2,746.26 2,746.71 2,746.08 2,746.52 8,128.2K
18:00 2,745.47 2,747.04 2,745.47 2,747.02 16,046.0K
18:01 2,748.44 2,749.96 2,748.44 2,749.51 33,765.1K
18:02 2,752.19 2,753.26 2,752.19 2,753.07 37,014.3K
18:03 2,752.93 2,753.26 2,752.93 2,753.10 25,457.1K
18:04 2,753.74 2,756.01 2,753.74 2,756.01 66,006.1K
18:05 2,755.84 2,756.66 2,755.74 2,756.66 51,868.7K
18:06 2,756.56 2,756.56 2,754.11 2,755.64 49,144.7K
18:07 2,755.12 2,755.12 2,754.18 2,754.18 22,838.3K
18:08 2,753.92 2,753.92 2,752.82 2,753.79 21,131.6K
18:09 2,754.09 2,754.77 2,754.09 2,754.77 7,074.5K
18:10 2,753.88 2,754.42 2,753.88 2,754.17 5,011.8K
18:11 2,753.91 2,754.91 2,753.91 2,754.91 10,143.9K
18:12 2,755.24 2,755.24 2,754.49 2,755.02 4,319.1K
18:13 2,754.71 2,755.57 2,754.71 2,755.57 8,035.5K
18:14 2,755.37 2,755.37 2,754.44 2,754.44 9,331.3K
18:15 2,754.38 2,754.74 2,754.38 2,754.45 26,220.7K
18:16 2,755.03 2,756.05 2,755.03 2,755.62 13,524.8K
18:17 2,756.06 2,757.20 2,756.06 2,756.31 22,542.8K
18:18 2,756.75 2,759.47 2,756.75 2,759.47 29,762.2K
18:19 2,759.35 2,760.64 2,758.48 2,758.48 17,781.4K
18:20 2,757.87 2,759.26 2,757.87 2,759.26 8,782.2K
18:21 2,757.85 2,757.85 2,756.82 2,757.34 31,496.2K
18:22 2,757.94 2,758.27 2,757.62 2,758.27 13,907.2K
18:23 2,757.17 2,757.17 2,755.50 2,755.83 4,951.5K
18:24 2,757.03 2,757.26 2,756.68 2,757.26 7,735.5K
18:25 2,755.96 2,757.71 2,755.96 2,757.71 12,166.8K
18:26 2,758.93 2,760.39 2,758.93 2,760.27 20,651.6K
18:27 2,759.19 2,759.61 2,759.18 2,759.25 28,282.8K
18:28 2,759.80 2,761.41 2,759.80 2,761.41 69,389.6K
18:29 2,761.71 2,762.08 2,759.22 2,760.39 85,734.6K
18:30 2,760.04 2,761.68 2,760.04 2,761.27 26,107.9K
18:31 2,761.33 2,762.17 2,761.33 2,762.03 36,229.0K
18:32 2,761.17 2,761.85 2,761.17 2,761.40 15,571.2K
18:33 2,760.64 2,760.78 2,760.46 2,760.49 13,484.2K
18:34 2,760.22 2,761.03 2,759.61 2,761.03 18,748.6K
18:35 2,760.54 2,760.85 2,760.49 2,760.85 24,999.9K
18:36 2,760.42 2,761.48 2,760.42 2,761.48 14,547.4K
18:37 2,761.55 2,762.04 2,761.55 2,761.69 8,572.5K
18:38 2,761.19 2,761.72 2,760.96 2,761.72 4,180.0K
18:39 2,761.13 2,761.20 2,760.20 2,760.20 12,221.4K
18:40 2,760.16 2,760.16 2,760.16 2,760.16 1,634.4K
18:51 2,761.45 2,761.45 2,761.45 2,761.45 34,670.8K
23:49 2,761.45 2,761.45 2,761.45 2,761.45 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar