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 2,767.95 2,767.95 2,767.95 2,767.95 39,391.3K
10:01 2,767.95 2,767.95 2,767.95 2,767.95 35,387.8K
10:02 2,767.95 2,767.95 2,767.95 2,767.95 28,302.3K
10:03 2,767.95 2,767.95 2,763.09 2,763.09 18,852.8K
10:04 2,761.98 2,765.09 2,761.98 2,764.87 23,808.0K
10:05 2,763.01 2,763.35 2,761.29 2,763.35 52,765.5K
10:06 2,762.33 2,762.79 2,760.89 2,760.89 27,905.6K
10:07 2,761.39 2,761.39 2,758.97 2,758.97 28,775.0K
10:08 2,758.31 2,758.31 2,750.16 2,750.16 62,141.6K
10:09 2,748.91 2,753.34 2,748.91 2,752.79 39,141.7K
10:10 2,754.52 2,756.20 2,754.52 2,756.20 41,456.9K
10:11 2,756.79 2,757.86 2,756.74 2,757.86 36,407.5K
10:12 2,760.36 2,760.36 2,757.70 2,757.70 22,582.9K
10:13 2,757.33 2,758.24 2,756.78 2,758.24 19,863.7K
10:14 2,757.78 2,759.67 2,757.78 2,759.67 56,287.5K
10:15 2,758.73 2,759.03 2,758.05 2,758.10 11,381.2K
10:16 2,757.24 2,757.24 2,756.00 2,756.00 19,443.1K
10:17 2,756.15 2,756.15 2,755.23 2,755.26 11,556.1K
10:18 2,756.92 2,764.37 2,756.92 2,764.37 88,580.5K
10:19 2,764.39 2,768.00 2,764.39 2,766.26 71,097.1K
10:20 2,763.11 2,763.91 2,763.04 2,763.91 32,626.2K
10:21 2,767.41 2,771.78 2,767.41 2,771.78 73,062.0K
10:22 2,772.67 2,772.67 2,767.83 2,767.83 67,331.0K
10:23 2,767.05 2,767.05 2,765.61 2,765.87 50,509.2K
10:24 2,767.42 2,770.19 2,767.42 2,768.46 52,426.2K
10:25 2,769.38 2,769.38 2,766.17 2,766.88 59,801.7K
10:26 2,766.05 2,766.61 2,764.43 2,764.43 34,186.0K
10:27 2,764.53 2,767.81 2,764.53 2,767.81 22,333.0K
10:28 2,767.23 2,769.30 2,767.23 2,769.30 55,758.2K
10:29 2,768.92 2,768.92 2,766.81 2,766.81 38,708.0K
10:30 2,763.76 2,763.76 2,759.09 2,759.09 78,794.4K
10:31 2,759.08 2,760.50 2,759.08 2,760.28 66,755.5K
10:32 2,760.83 2,763.14 2,760.83 2,763.14 95,006.8K
10:33 2,764.08 2,764.08 2,761.84 2,761.84 83,940.2K
10:34 2,762.14 2,762.14 2,759.78 2,761.22 34,453.3K
10:35 2,760.74 2,763.26 2,760.74 2,763.26 58,815.7K
10:36 2,762.13 2,762.13 2,761.36 2,761.36 19,600.8K
10:37 2,760.43 2,760.89 2,759.72 2,760.89 28,293.8K
10:38 2,761.54 2,762.97 2,761.20 2,762.97 17,242.4K
10:39 2,764.82 2,766.55 2,764.82 2,766.55 46,563.6K
10:40 2,767.65 2,767.65 2,765.19 2,765.19 26,088.9K
10:41 2,763.73 2,763.73 2,762.96 2,763.25 12,642.7K
10:42 2,763.28 2,763.28 2,760.43 2,760.43 22,247.7K
10:43 2,758.42 2,759.18 2,758.02 2,758.02 46,404.4K
10:44 2,757.52 2,758.95 2,756.50 2,756.50 51,270.2K
10:45 2,758.12 2,759.84 2,758.12 2,759.84 27,757.3K
10:46 2,759.95 2,760.61 2,759.95 2,760.61 18,742.0K
10:47 2,759.91 2,760.21 2,759.75 2,759.75 17,440.4K
10:48 2,759.24 2,759.62 2,756.67 2,756.67 24,944.0K
10:49 2,756.88 2,759.14 2,756.88 2,758.86 41,161.6K
10:50 2,758.91 2,759.27 2,758.54 2,758.54 15,653.4K
10:51 2,760.95 2,760.95 2,760.52 2,760.52 20,955.1K
10:52 2,759.96 2,763.45 2,759.96 2,763.45 26,941.5K
10:53 2,763.49 2,764.32 2,763.11 2,764.32 22,503.2K
10:54 2,763.80 2,763.80 2,762.49 2,762.49 16,861.8K
10:55 2,762.83 2,763.02 2,762.38 2,762.38 5,587.4K
10:56 2,761.96 2,762.27 2,761.53 2,761.53 6,456.4K
10:57 2,760.73 2,760.78 2,759.76 2,759.76 14,140.3K
10:58 2,758.49 2,758.55 2,757.70 2,758.55 19,508.4K
10:59 2,757.68 2,758.59 2,757.68 2,758.59 7,578.7K
11:00 2,759.05 2,759.60 2,758.83 2,758.84 12,101.5K
11:01 2,759.90 2,760.74 2,759.81 2,760.74 8,401.5K
11:02 2,760.24 2,760.42 2,760.10 2,760.10 3,995.3K
11:03 2,761.22 2,764.40 2,761.22 2,764.40 36,670.8K
11:04 2,764.99 2,765.60 2,764.92 2,765.09 34,420.8K
11:05 2,766.08 2,766.08 2,764.91 2,764.91 19,453.4K
11:06 2,764.40 2,765.70 2,764.40 2,765.70 7,221.1K
11:07 2,765.55 2,765.95 2,764.81 2,764.81 12,608.4K
11:08 2,765.56 2,765.56 2,763.07 2,763.07 10,738.8K
11:09 2,763.11 2,763.11 2,761.90 2,762.95 13,937.3K
11:10 2,762.63 2,763.90 2,762.63 2,763.90 6,915.1K
11:11 2,764.75 2,765.17 2,764.14 2,764.14 8,999.5K
11:12 2,764.64 2,764.85 2,764.34 2,764.34 6,810.6K
11:13 2,764.08 2,764.60 2,764.08 2,764.40 8,136.3K
11:14 2,763.68 2,763.70 2,763.05 2,763.70 11,322.1K
11:15 2,762.30 2,764.37 2,762.30 2,764.18 28,205.2K
11:16 2,765.06 2,765.28 2,764.76 2,765.28 8,623.8K
11:17 2,765.01 2,765.77 2,765.01 2,765.08 9,827.5K
11:18 2,765.03 2,765.49 2,764.54 2,764.78 6,195.6K
11:19 2,764.18 2,764.88 2,764.18 2,764.88 1,741.1K
11:20 2,764.92 2,765.66 2,764.92 2,765.17 6,650.3K
11:21 2,766.06 2,766.06 2,764.44 2,764.44 7,319.4K
11:22 2,763.85 2,764.28 2,763.85 2,764.28 7,011.0K
11:23 2,763.26 2,764.08 2,763.26 2,764.08 12,820.6K
11:24 2,763.73 2,763.73 2,763.28 2,763.51 12,986.7K
11:25 2,763.23 2,763.88 2,762.65 2,763.88 28,953.0K
11:26 2,763.96 2,764.64 2,763.96 2,764.42 16,976.5K
11:27 2,765.36 2,765.36 2,764.62 2,764.62 21,566.0K
11:28 2,764.79 2,765.49 2,764.79 2,765.49 6,640.4K
11:29 2,765.19 2,765.19 2,763.50 2,763.50 9,306.7K
11:30 2,763.85 2,764.99 2,763.85 2,764.94 6,143.2K
11:31 2,765.09 2,765.12 2,765.05 2,765.05 3,873.1K
11:32 2,764.53 2,765.97 2,764.53 2,765.97 5,361.3K
11:33 2,766.18 2,767.19 2,766.18 2,767.19 13,323.9K
11:34 2,768.15 2,768.47 2,768.15 2,768.47 21,774.0K
11:35 2,768.35 2,768.35 2,767.29 2,767.29 14,843.1K
11:36 2,767.85 2,768.06 2,767.68 2,768.06 9,456.7K
11:37 2,768.17 2,768.25 2,767.20 2,767.20 18,601.6K
11:38 2,766.89 2,767.35 2,766.89 2,767.35 1,663.8K
11:39 2,767.66 2,768.51 2,767.66 2,768.51 14,326.5K
11:40 2,769.17 2,769.71 2,769.07 2,769.71 3,753.3K
11:41 2,771.04 2,771.27 2,770.32 2,770.32 21,098.0K
11:42 2,769.56 2,769.56 2,766.94 2,767.31 28,770.3K
11:43 2,767.47 2,768.68 2,767.47 2,768.11 5,550.2K
11:44 2,768.57 2,769.51 2,768.57 2,768.79 4,344.1K
11:45 2,769.19 2,771.52 2,769.19 2,771.52 32,934.0K
11:46 2,772.21 2,772.42 2,771.81 2,772.42 22,632.0K
11:47 2,774.89 2,775.47 2,772.80 2,772.80 80,859.9K
11:48 2,772.40 2,772.40 2,771.79 2,772.26 25,986.8K
11:49 2,771.86 2,771.86 2,770.38 2,770.38 22,456.7K
11:50 2,770.33 2,771.24 2,770.33 2,771.24 10,972.7K
11:51 2,770.87 2,770.87 2,770.26 2,770.26 16,324.6K
11:52 2,771.23 2,771.23 2,770.33 2,770.33 15,160.5K
11:53 2,769.66 2,770.84 2,769.58 2,770.84 11,709.4K
11:54 2,770.10 2,770.33 2,769.80 2,770.00 10,414.4K
11:55 2,770.43 2,770.43 2,769.10 2,769.10 9,855.4K
11:56 2,769.25 2,769.40 2,768.26 2,768.26 9,603.4K
11:57 2,768.51 2,768.51 2,767.18 2,767.18 14,110.1K
11:58 2,767.76 2,769.08 2,767.76 2,769.08 20,164.1K
11:59 2,769.21 2,770.76 2,769.21 2,770.76 23,796.6K
12:00 2,770.50 2,774.90 2,770.50 2,773.12 109,910.8K
12:01 2,774.61 2,775.45 2,773.39 2,773.78 74,097.2K
12:02 2,774.44 2,775.55 2,774.28 2,775.55 18,816.2K
12:03 2,775.93 2,775.93 2,775.36 2,775.54 14,412.1K
12:04 2,775.98 2,776.29 2,775.46 2,775.46 59,657.1K
12:05 2,775.27 2,775.35 2,774.10 2,774.10 28,870.8K
12:06 2,775.00 2,775.68 2,774.84 2,775.68 33,799.0K
12:07 2,776.29 2,776.75 2,775.93 2,776.75 54,732.3K
12:08 2,777.20 2,777.20 2,776.11 2,776.11 16,844.4K
12:09 2,777.03 2,777.47 2,777.00 2,777.47 55,102.0K
12:10 2,777.63 2,777.63 2,776.99 2,776.99 17,943.4K
12:11 2,777.39 2,778.57 2,777.39 2,778.57 70,282.2K
12:12 2,780.05 2,781.44 2,780.05 2,781.44 101,867.1K
12:13 2,779.77 2,779.77 2,775.52 2,775.52 61,475.9K
12:14 2,775.23 2,776.07 2,774.92 2,775.97 42,198.9K
12:15 2,775.45 2,776.04 2,775.26 2,776.04 12,464.8K
12:16 2,775.89 2,776.18 2,775.54 2,775.54 15,450.0K
12:17 2,775.36 2,775.36 2,774.66 2,775.04 24,171.8K
12:18 2,774.30 2,775.29 2,774.30 2,775.29 7,419.1K
12:19 2,776.39 2,777.73 2,776.39 2,776.85 16,628.2K
12:20 2,776.96 2,776.96 2,776.33 2,776.47 9,892.5K
12:21 2,776.17 2,776.17 2,774.68 2,774.68 20,263.2K
12:22 2,774.36 2,774.54 2,774.17 2,774.17 11,563.0K
12:23 2,774.92 2,774.92 2,773.44 2,773.44 10,439.0K
12:24 2,773.65 2,773.65 2,772.81 2,773.02 5,938.5K
12:25 2,772.77 2,773.68 2,772.39 2,773.68 26,584.8K
12:26 2,774.05 2,774.69 2,774.05 2,774.69 8,130.5K
12:27 2,775.07 2,775.07 2,774.70 2,774.70 9,087.0K
12:28 2,774.35 2,775.98 2,774.35 2,775.98 10,108.7K
12:29 2,776.23 2,776.23 2,774.93 2,774.93 5,019.1K
12:30 2,775.39 2,775.39 2,774.36 2,774.87 17,157.4K
12:31 2,775.21 2,776.24 2,775.21 2,775.41 7,874.0K
12:32 2,774.96 2,774.96 2,773.92 2,773.92 8,965.1K
12:33 2,774.44 2,775.76 2,774.44 2,775.76 11,504.4K
12:34 2,776.59 2,779.96 2,776.59 2,777.82 105,831.5K
12:35 2,778.34 2,780.22 2,778.34 2,779.45 42,992.6K
12:36 2,779.72 2,781.57 2,779.69 2,781.57 37,012.0K
12:37 2,781.13 2,781.80 2,781.07 2,781.29 16,507.5K
12:38 2,782.15 2,782.15 2,781.56 2,781.71 15,750.2K
12:39 2,781.56 2,781.56 2,780.25 2,780.25 19,470.6K
12:40 2,780.43 2,780.43 2,779.12 2,779.49 23,641.4K
12:41 2,780.17 2,780.86 2,780.17 2,780.83 12,575.7K
12:42 2,781.62 2,782.02 2,781.62 2,781.88 18,547.1K
12:43 2,783.10 2,783.25 2,782.78 2,783.25 28,364.6K
12:44 2,783.34 2,783.55 2,782.73 2,782.73 16,046.2K
12:45 2,782.37 2,783.02 2,782.37 2,783.02 24,326.5K
12:46 2,785.01 2,785.01 2,782.19 2,782.19 35,557.9K
12:47 2,782.88 2,783.57 2,782.88 2,783.50 7,087.6K
12:48 2,783.73 2,783.73 2,783.44 2,783.66 18,494.6K
12:49 2,784.47 2,784.76 2,783.76 2,783.76 14,853.6K
12:50 2,784.61 2,785.04 2,784.44 2,784.44 21,130.0K
12:51 2,785.04 2,785.82 2,784.86 2,785.82 14,007.3K
12:52 2,785.63 2,785.84 2,785.42 2,785.84 12,770.6K
12:53 2,786.10 2,786.20 2,785.41 2,785.41 12,929.7K
12:54 2,785.46 2,786.52 2,785.27 2,786.52 20,151.4K
12:55 2,787.13 2,787.13 2,786.53 2,786.92 18,199.6K
12:56 2,785.82 2,786.76 2,785.82 2,786.22 14,636.1K
12:57 2,785.81 2,785.85 2,785.30 2,785.30 15,883.3K
12:58 2,784.16 2,784.22 2,781.84 2,781.84 27,605.9K
12:59 2,780.74 2,781.78 2,780.74 2,781.78 12,889.4K
13:00 2,783.07 2,784.75 2,783.07 2,784.75 22,357.6K
13:01 2,784.93 2,785.66 2,783.75 2,785.22 21,823.2K
13:02 2,785.72 2,785.72 2,785.01 2,785.01 17,598.8K
13:03 2,785.09 2,785.09 2,782.88 2,783.13 25,348.5K
13:04 2,783.04 2,784.44 2,783.04 2,784.43 10,866.6K
13:05 2,784.75 2,784.75 2,784.07 2,784.07 11,006.3K
13:06 2,783.57 2,784.55 2,783.57 2,783.97 20,005.6K
13:07 2,783.55 2,783.55 2,783.16 2,783.16 21,743.3K
13:08 2,782.36 2,782.36 2,781.83 2,782.07 14,389.9K
13:09 2,781.27 2,781.76 2,781.24 2,781.50 11,504.5K
13:10 2,781.75 2,781.75 2,780.56 2,781.55 38,665.9K
13:11 2,781.41 2,782.44 2,781.24 2,782.44 7,729.1K
13:12 2,781.33 2,782.81 2,781.33 2,782.60 8,466.4K
13:13 2,782.83 2,782.83 2,780.77 2,780.77 37,987.8K
13:14 2,780.20 2,780.20 2,779.59 2,780.10 15,622.3K
13:15 2,779.38 2,780.30 2,779.38 2,780.30 13,699.8K
13:16 2,781.14 2,781.81 2,780.89 2,780.89 5,711.5K
13:17 2,780.84 2,782.15 2,780.84 2,782.15 14,848.6K
13:18 2,782.10 2,782.40 2,781.91 2,782.13 5,839.3K
13:19 2,782.16 2,782.16 2,781.41 2,781.97 8,417.7K
13:20 2,780.65 2,782.18 2,780.65 2,782.18 4,233.9K
13:21 2,781.47 2,781.90 2,781.47 2,781.90 4,879.5K
13:22 2,782.16 2,782.33 2,781.86 2,782.33 2,792.2K
13:23 2,782.49 2,783.33 2,782.49 2,783.12 11,850.2K
13:24 2,782.85 2,783.51 2,782.85 2,783.51 4,683.8K
13:25 2,783.30 2,784.38 2,783.30 2,784.38 3,730.9K
13:26 2,784.69 2,784.69 2,783.74 2,783.74 7,412.9K
13:27 2,783.47 2,783.82 2,783.47 2,783.82 5,130.8K
13:28 2,783.77 2,783.77 2,783.63 2,783.75 1,944.5K
13:29 2,783.45 2,783.64 2,783.19 2,783.19 6,055.8K
13:30 2,782.96 2,783.44 2,782.42 2,783.44 8,263.8K
13:31 2,782.19 2,784.99 2,782.19 2,784.99 19,339.3K
13:32 2,784.49 2,785.01 2,784.49 2,785.01 1,298.7K
13:33 2,784.47 2,784.85 2,782.12 2,782.12 24,591.6K
13:34 2,783.03 2,783.03 2,780.10 2,780.10 20,650.6K
13:35 2,781.19 2,781.47 2,780.96 2,781.47 12,335.0K
13:36 2,779.98 2,780.91 2,779.98 2,780.36 31,436.2K
13:37 2,780.73 2,781.21 2,780.60 2,781.21 6,099.0K
13:38 2,781.11 2,782.67 2,781.11 2,782.67 21,971.5K
13:39 2,782.15 2,782.15 2,781.67 2,781.78 6,511.3K
13:40 2,781.57 2,783.08 2,781.02 2,782.98 13,404.5K
13:41 2,782.73 2,784.11 2,782.73 2,784.11 5,696.9K
13:42 2,783.88 2,783.88 2,783.54 2,783.54 7,990.1K
13:43 2,783.53 2,783.55 2,782.93 2,782.93 9,025.2K
13:44 2,783.78 2,783.78 2,782.48 2,782.48 5,640.8K
13:45 2,783.18 2,783.86 2,783.02 2,783.61 4,183.6K
13:46 2,784.00 2,784.23 2,783.70 2,784.23 3,690.3K
13:47 2,784.18 2,784.23 2,784.01 2,784.01 5,913.5K
13:48 2,784.53 2,784.53 2,783.97 2,784.51 6,198.9K
13:49 2,784.11 2,785.01 2,783.87 2,785.01 6,659.7K
13:50 2,783.63 2,784.68 2,783.63 2,784.36 5,075.2K
13:51 2,784.76 2,784.76 2,784.26 2,784.47 5,052.2K
13:52 2,785.13 2,785.13 2,784.30 2,784.89 9,719.4K
13:53 2,784.59 2,785.29 2,784.59 2,785.29 4,515.2K
13:54 2,785.51 2,785.51 2,784.79 2,784.79 11,016.9K
13:55 2,784.77 2,785.96 2,784.77 2,785.77 22,633.6K
13:56 2,785.60 2,785.93 2,785.60 2,785.93 12,757.1K
13:57 2,786.92 2,786.92 2,786.35 2,786.75 20,317.1K
13:58 2,786.77 2,786.79 2,785.93 2,786.40 4,890.6K
13:59 2,786.67 2,786.67 2,786.07 2,786.51 11,448.6K
14:00 2,786.06 2,787.01 2,786.06 2,786.83 16,785.2K
14:01 2,786.78 2,789.05 2,786.78 2,789.05 41,231.2K
14:02 2,788.91 2,789.52 2,788.91 2,789.44 13,037.7K
14:03 2,789.71 2,789.76 2,789.61 2,789.67 6,206.3K
14:04 2,789.97 2,791.18 2,789.97 2,791.18 17,998.9K
14:05 2,790.47 2,790.47 2,787.69 2,787.69 12,718.5K
14:06 2,788.08 2,788.95 2,788.05 2,788.95 9,577.5K
14:07 2,788.89 2,788.89 2,788.39 2,788.53 6,689.4K
14:08 2,788.98 2,789.62 2,788.58 2,789.62 6,265.5K
14:09 2,788.99 2,789.28 2,787.77 2,787.77 11,469.7K
14:10 2,787.76 2,789.19 2,787.76 2,789.19 3,153.3K
14:11 2,788.82 2,789.41 2,788.44 2,788.69 4,640.6K
14:12 2,788.87 2,789.19 2,788.71 2,788.71 3,151.1K
14:13 2,788.72 2,789.19 2,788.72 2,789.18 4,865.2K
14:14 2,789.07 2,791.42 2,789.07 2,790.86 37,944.0K
14:15 2,790.41 2,790.43 2,790.12 2,790.32 31,433.5K
14:16 2,790.09 2,790.17 2,790.02 2,790.17 9,037.3K
14:17 2,790.54 2,791.52 2,790.54 2,791.52 11,807.8K
14:18 2,792.10 2,792.10 2,791.35 2,791.54 10,084.8K
14:19 2,791.60 2,791.60 2,791.06 2,791.06 10,158.8K
14:20 2,790.81 2,790.86 2,789.84 2,789.84 10,209.9K
14:21 2,790.12 2,790.22 2,789.72 2,790.22 4,393.4K
14:22 2,790.06 2,791.81 2,790.06 2,791.81 34,428.5K
14:23 2,792.39 2,793.11 2,792.39 2,793.11 11,135.3K
14:24 2,792.31 2,792.95 2,792.31 2,792.77 20,581.3K
14:25 2,793.28 2,793.54 2,793.28 2,793.54 15,659.4K
14:26 2,792.63 2,793.08 2,792.20 2,793.08 24,049.2K
14:27 2,793.21 2,793.58 2,792.79 2,793.58 18,670.9K
14:28 2,793.57 2,794.35 2,790.88 2,790.88 62,981.9K
14:29 2,789.72 2,789.72 2,788.56 2,789.43 46,911.2K
14:30 2,788.83 2,788.83 2,787.95 2,787.95 19,287.3K
14:31 2,788.79 2,788.79 2,787.48 2,787.63 20,198.4K
14:32 2,787.09 2,787.09 2,785.17 2,785.17 22,110.9K
14:33 2,785.40 2,786.01 2,785.40 2,786.01 5,593.1K
14:34 2,786.23 2,786.83 2,786.23 2,786.83 4,229.4K
14:35 2,786.43 2,786.69 2,786.27 2,786.69 4,929.5K
14:36 2,786.95 2,787.75 2,786.95 2,787.75 8,438.1K
14:37 2,788.42 2,788.42 2,787.94 2,788.08 4,993.7K
14:38 2,787.47 2,788.90 2,787.47 2,788.80 4,849.8K
14:39 2,789.02 2,789.02 2,788.03 2,788.03 2,421.8K
14:40 2,786.85 2,787.46 2,786.85 2,787.37 4,569.7K
14:41 2,787.64 2,787.64 2,787.28 2,787.33 4,786.9K
14:42 2,786.86 2,787.57 2,786.86 2,787.30 4,119.2K
14:43 2,787.24 2,787.29 2,786.08 2,786.08 11,410.4K
14:44 2,786.49 2,786.49 2,785.65 2,785.65 14,414.5K
14:45 2,786.37 2,786.72 2,785.87 2,786.72 3,029.2K
14:46 2,787.20 2,787.57 2,786.48 2,787.55 6,663.6K
14:47 2,788.17 2,788.17 2,787.89 2,787.89 6,325.1K
14:48 2,788.04 2,788.58 2,788.04 2,788.58 5,048.0K
14:49 2,788.54 2,788.98 2,788.54 2,788.94 10,814.9K
14:50 2,788.93 2,789.17 2,788.36 2,789.17 16,455.4K
14:51 2,789.61 2,789.61 2,787.91 2,789.05 16,312.9K
14:52 2,789.26 2,789.76 2,788.70 2,788.70 19,902.4K
14:53 2,789.32 2,790.54 2,788.83 2,789.88 6,849.7K
14:54 2,790.49 2,790.49 2,789.16 2,789.16 9,513.2K
14:55 2,788.68 2,789.47 2,788.68 2,789.22 4,672.6K
14:56 2,789.14 2,789.14 2,787.58 2,787.58 5,038.0K
14:57 2,788.69 2,788.90 2,788.36 2,788.36 15,574.7K
14:58 2,788.16 2,788.16 2,787.97 2,788.12 9,485.3K
14:59 2,787.99 2,788.78 2,787.68 2,788.78 9,497.5K
15:00 2,787.86 2,788.61 2,787.86 2,788.32 3,967.6K
15:01 2,788.19 2,789.65 2,788.19 2,789.65 6,939.1K
15:02 2,789.17 2,790.23 2,789.17 2,789.60 4,381.2K
15:03 2,789.90 2,789.90 2,789.28 2,789.28 4,934.1K
15:04 2,788.87 2,788.87 2,788.10 2,788.12 5,598.3K
15:05 2,787.36 2,787.36 2,786.09 2,786.09 16,166.7K
15:06 2,785.68 2,785.98 2,785.35 2,785.35 14,050.0K
15:07 2,784.59 2,785.50 2,784.59 2,785.50 18,576.4K
15:08 2,784.54 2,784.57 2,784.09 2,784.57 17,127.1K
15:09 2,784.15 2,784.15 2,783.72 2,783.91 9,119.2K
15:10 2,783.76 2,784.54 2,783.52 2,784.54 10,381.7K
15:11 2,785.31 2,785.73 2,784.76 2,784.76 11,509.5K
15:12 2,785.43 2,785.86 2,785.43 2,785.43 6,663.3K
15:13 2,785.76 2,785.76 2,784.83 2,784.83 3,632.0K
15:14 2,785.02 2,785.02 2,784.47 2,784.69 4,940.1K
15:15 2,785.05 2,785.15 2,784.71 2,785.15 4,132.2K
15:16 2,784.99 2,785.28 2,784.99 2,785.18 3,045.5K
15:17 2,785.39 2,786.59 2,785.39 2,786.59 12,240.4K
15:18 2,786.46 2,786.46 2,785.81 2,786.42 6,156.1K
15:19 2,787.31 2,787.31 2,786.03 2,786.03 4,879.5K
15:20 2,786.40 2,786.40 2,785.55 2,786.17 15,608.9K
15:21 2,787.09 2,787.09 2,785.30 2,785.87 8,117.7K
15:22 2,784.50 2,784.71 2,783.56 2,784.71 20,801.8K
15:23 2,784.34 2,784.63 2,784.21 2,784.63 5,336.7K
15:24 2,785.34 2,786.14 2,785.34 2,786.14 17,042.8K
15:25 2,786.26 2,786.85 2,786.10 2,786.10 5,546.9K
15:26 2,786.26 2,787.18 2,786.26 2,786.94 11,268.4K
15:27 2,786.51 2,786.51 2,785.26 2,785.76 16,171.1K
15:28 2,786.09 2,786.97 2,785.98 2,785.98 7,894.8K
15:29 2,785.53 2,785.93 2,785.38 2,785.38 13,796.7K
15:30 2,785.57 2,786.35 2,785.40 2,786.35 15,342.1K
15:31 2,786.64 2,786.64 2,785.22 2,785.22 17,057.4K
15:32 2,785.83 2,786.87 2,785.83 2,786.87 11,211.0K
15:33 2,788.27 2,788.27 2,786.95 2,787.44 14,623.6K
15:34 2,786.94 2,786.94 2,786.30 2,786.30 8,488.9K
15:35 2,786.67 2,786.67 2,784.83 2,784.83 9,963.0K
15:36 2,786.64 2,786.64 2,784.83 2,785.64 11,517.0K
15:37 2,786.10 2,786.10 2,784.90 2,784.90 8,668.1K
15:38 2,785.21 2,785.21 2,785.05 2,785.05 7,838.8K
15:39 2,785.61 2,785.61 2,784.19 2,784.19 16,828.0K
15:40 2,784.00 2,784.00 2,781.29 2,781.29 29,715.4K
15:41 2,780.42 2,780.93 2,779.57 2,779.57 24,480.1K
15:42 2,778.67 2,779.43 2,778.67 2,779.43 22,997.9K
15:43 2,779.62 2,780.47 2,779.19 2,779.94 14,925.2K
15:44 2,780.69 2,780.69 2,778.56 2,778.56 33,298.8K
15:45 2,777.67 2,778.07 2,777.51 2,777.93 11,083.2K
15:46 2,777.68 2,777.71 2,777.55 2,777.71 6,881.1K
15:47 2,778.24 2,779.59 2,778.10 2,778.10 5,914.0K
15:48 2,777.07 2,777.07 2,775.90 2,776.00 17,940.9K
15:49 2,772.96 2,775.01 2,772.96 2,774.46 67,248.4K
15:50 2,775.45 2,776.38 2,775.45 2,776.30 10,490.9K
15:51 2,776.32 2,776.54 2,775.86 2,776.54 2,558.1K
15:52 2,777.03 2,777.55 2,777.03 2,777.55 6,185.8K
15:53 2,777.64 2,778.41 2,777.64 2,777.70 6,524.9K
15:54 2,777.15 2,777.38 2,777.15 2,777.26 4,280.4K
15:55 2,776.76 2,777.22 2,776.67 2,776.67 5,855.5K
15:56 2,777.00 2,777.00 2,775.84 2,775.84 8,374.9K
15:57 2,775.98 2,776.53 2,775.98 2,776.28 4,481.8K
15:58 2,775.69 2,775.69 2,773.67 2,773.67 19,674.0K
15:59 2,773.44 2,773.44 2,771.95 2,772.03 21,955.5K
16:00 2,771.57 2,772.99 2,770.88 2,772.99 27,079.6K
16:01 2,773.30 2,773.68 2,772.82 2,772.82 6,500.8K
16:02 2,773.87 2,773.87 2,772.68 2,773.24 16,163.4K
16:03 2,773.62 2,773.62 2,772.33 2,772.33 23,277.5K
16:04 2,772.49 2,773.68 2,772.35 2,772.35 7,445.4K
16:05 2,772.43 2,772.43 2,771.96 2,771.96 6,758.6K
16:06 2,772.00 2,773.09 2,772.00 2,773.09 3,744.4K
16:07 2,772.58 2,774.19 2,772.58 2,774.19 4,431.3K
16:08 2,774.13 2,774.50 2,774.13 2,774.27 4,712.7K
16:09 2,774.33 2,774.52 2,774.33 2,774.51 5,537.6K
16:10 2,774.85 2,775.59 2,774.85 2,775.35 4,464.0K
16:11 2,776.02 2,776.71 2,776.02 2,776.71 19,237.9K
16:12 2,777.51 2,777.55 2,777.27 2,777.55 7,413.0K
16:13 2,778.14 2,779.36 2,778.14 2,779.04 3,976.2K
16:14 2,779.90 2,780.09 2,779.07 2,779.07 3,048.1K
16:15 2,778.02 2,778.28 2,777.51 2,778.28 2,383.2K
16:16 2,778.54 2,779.17 2,778.53 2,779.17 3,634.1K
16:17 2,778.56 2,779.53 2,778.56 2,779.50 4,975.5K
16:18 2,779.57 2,783.65 2,779.54 2,783.65 37,420.2K
16:19 2,783.77 2,783.77 2,783.17 2,783.17 5,501.5K
16:20 2,783.38 2,784.63 2,783.38 2,784.63 14,175.0K
16:21 2,784.19 2,784.23 2,784.08 2,784.10 9,902.7K
16:22 2,784.38 2,784.38 2,783.87 2,784.11 6,372.0K
16:23 2,783.57 2,783.72 2,783.40 2,783.48 4,100.7K
16:24 2,782.81 2,783.08 2,782.01 2,782.01 7,675.9K
16:25 2,782.03 2,782.60 2,781.93 2,782.29 4,219.5K
16:26 2,781.46 2,781.71 2,781.36 2,781.71 8,573.4K
16:27 2,781.39 2,781.78 2,781.39 2,781.70 5,398.2K
16:28 2,781.16 2,781.16 2,780.60 2,780.80 7,317.3K
16:29 2,781.79 2,781.96 2,781.60 2,781.83 4,412.5K
16:30 2,781.15 2,782.60 2,781.15 2,782.53 7,891.2K
16:31 2,781.92 2,782.55 2,781.92 2,782.16 6,605.0K
16:32 2,781.91 2,782.60 2,781.53 2,782.21 11,029.6K
16:33 2,781.41 2,781.41 2,779.62 2,779.62 12,124.4K
16:34 2,779.19 2,779.19 2,778.80 2,779.13 15,939.9K
16:35 2,778.69 2,778.69 2,778.06 2,778.60 18,450.6K
16:36 2,777.43 2,778.30 2,777.43 2,777.47 18,288.2K
16:37 2,776.19 2,777.04 2,775.96 2,777.04 27,493.6K
16:38 2,776.76 2,777.70 2,776.66 2,777.33 7,847.4K
16:39 2,777.20 2,777.66 2,777.10 2,777.56 15,615.7K
16:40 2,778.70 2,778.70 2,777.83 2,778.16 4,723.6K
16:41 2,777.77 2,777.77 2,776.98 2,776.98 7,015.8K
16:42 2,776.28 2,776.50 2,775.89 2,776.50 5,912.9K
16:43 2,776.30 2,776.30 2,775.77 2,775.77 2,794.2K
16:44 2,775.81 2,775.81 2,774.89 2,775.66 4,076.0K
16:45 2,775.28 2,775.93 2,775.28 2,775.65 2,687.5K
16:46 2,775.64 2,775.77 2,775.39 2,775.39 3,196.3K
16:47 2,775.86 2,775.95 2,775.71 2,775.72 9,076.8K
16:48 2,776.31 2,776.47 2,775.67 2,775.67 1,289.8K
16:49 2,775.94 2,776.48 2,775.94 2,776.48 3,807.3K
16:50 2,776.46 2,777.67 2,776.46 2,777.67 7,279.8K
16:51 2,777.64 2,777.74 2,777.33 2,777.33 1,138.6K
16:52 2,777.43 2,777.43 2,776.85 2,776.92 2,808.0K
16:53 2,776.58 2,776.85 2,776.57 2,776.67 1,809.7K
16:54 2,776.91 2,777.86 2,776.91 2,777.86 3,103.4K
16:55 2,777.11 2,777.43 2,777.11 2,777.35 1,513.2K
16:56 2,777.48 2,777.54 2,776.85 2,776.85 9,565.6K
16:57 2,775.81 2,776.94 2,775.81 2,776.81 4,534.5K
16:58 2,776.71 2,777.14 2,775.95 2,777.14 7,860.6K
16:59 2,775.93 2,776.33 2,775.88 2,776.27 8,546.4K
17:00 2,776.67 2,776.67 2,775.64 2,776.01 1,988.2K
17:01 2,775.60 2,775.92 2,775.10 2,775.10 4,377.6K
17:02 2,775.53 2,776.38 2,775.53 2,775.92 1,798.1K
17:03 2,776.08 2,776.19 2,775.98 2,776.19 7,204.0K
17:04 2,776.44 2,776.82 2,776.44 2,776.47 4,284.0K
17:05 2,777.23 2,777.52 2,777.20 2,777.52 3,898.5K
17:06 2,777.39 2,778.54 2,777.39 2,778.54 10,406.8K
17:07 2,778.89 2,780.85 2,778.89 2,780.72 15,057.3K
17:08 2,780.36 2,781.06 2,780.18 2,781.06 6,991.1K
17:09 2,781.20 2,781.23 2,781.04 2,781.06 3,030.4K
17:10 2,781.40 2,781.40 2,780.97 2,781.27 4,007.6K
17:11 2,781.31 2,781.99 2,781.24 2,781.86 7,328.8K
17:12 2,781.66 2,781.99 2,781.66 2,781.95 5,903.7K
17:13 2,781.70 2,781.99 2,781.58 2,781.58 12,101.0K
17:14 2,781.47 2,781.47 2,780.40 2,780.59 5,670.6K
17:15 2,780.40 2,780.63 2,779.83 2,780.63 2,767.6K
17:16 2,780.42 2,780.76 2,780.26 2,780.76 2,371.2K
17:17 2,780.07 2,781.09 2,780.07 2,780.97 3,138.7K
17:18 2,781.10 2,781.32 2,780.09 2,781.32 8,379.4K
17:19 2,780.92 2,781.15 2,780.44 2,780.44 9,862.5K
17:20 2,781.22 2,781.56 2,781.22 2,781.44 12,733.6K
17:21 2,781.13 2,781.14 2,780.95 2,780.95 6,416.1K
17:22 2,779.41 2,779.82 2,779.32 2,779.35 19,294.3K
17:23 2,779.29 2,779.29 2,778.89 2,779.04 3,626.4K
17:24 2,779.34 2,780.36 2,779.34 2,780.36 1,874.0K
17:25 2,780.05 2,780.15 2,778.63 2,778.74 9,560.1K
17:26 2,778.21 2,779.08 2,778.21 2,778.96 6,856.9K
17:27 2,778.81 2,778.90 2,778.68 2,778.74 1,916.3K
17:28 2,779.57 2,779.63 2,779.20 2,779.20 9,043.7K
17:29 2,779.27 2,781.44 2,779.27 2,781.44 12,006.4K
17:30 2,782.33 2,782.33 2,782.12 2,782.22 6,514.2K
17:31 2,782.47 2,782.73 2,782.29 2,782.29 3,040.2K
17:32 2,782.25 2,782.51 2,782.03 2,782.03 4,744.5K
17:33 2,782.22 2,787.71 2,782.22 2,787.71 50,923.7K
17:34 2,787.34 2,787.93 2,787.34 2,787.93 22,104.9K
17:35 2,787.85 2,789.53 2,787.85 2,788.92 21,191.1K
17:36 2,787.94 2,788.53 2,787.94 2,788.53 19,068.6K
17:37 2,788.17 2,788.77 2,788.06 2,788.55 6,411.1K
17:38 2,787.18 2,787.88 2,787.18 2,787.77 7,090.4K
17:39 2,787.05 2,787.05 2,786.25 2,786.69 4,144.6K
17:40 2,786.36 2,788.55 2,786.36 2,788.36 6,518.2K
17:41 2,787.67 2,788.30 2,787.67 2,787.87 17,804.6K
17:42 2,788.68 2,788.68 2,788.36 2,788.52 3,549.2K
17:43 2,787.61 2,788.19 2,787.25 2,788.19 5,252.4K
17:44 2,787.67 2,788.34 2,787.67 2,787.73 9,417.7K
17:45 2,787.43 2,787.55 2,787.15 2,787.55 1,717.0K
17:46 2,787.20 2,787.65 2,786.38 2,786.45 4,706.7K
17:47 2,787.02 2,787.42 2,786.67 2,787.04 4,840.4K
17:48 2,787.33 2,788.18 2,787.33 2,788.07 15,433.5K
17:49 2,788.27 2,788.27 2,787.99 2,787.99 13,560.0K
17:50 2,788.07 2,789.24 2,787.85 2,788.94 11,036.1K
17:51 2,789.12 2,789.30 2,788.68 2,788.68 4,683.9K
17:52 2,788.66 2,788.91 2,788.08 2,788.08 13,639.8K
17:53 2,788.69 2,788.69 2,787.67 2,788.09 6,658.2K
17:54 2,787.71 2,788.42 2,787.60 2,787.60 1,843.8K
17:55 2,787.49 2,787.93 2,787.28 2,787.62 2,490.9K
17:56 2,787.67 2,788.07 2,787.62 2,787.78 1,821.8K
17:57 2,787.97 2,787.97 2,787.68 2,787.87 4,033.6K
17:58 2,787.78 2,787.86 2,787.16 2,787.16 4,474.5K
17:59 2,786.66 2,786.87 2,785.62 2,786.19 5,319.7K
18:00 2,785.92 2,785.92 2,785.67 2,785.67 6,882.6K
18:01 2,785.65 2,785.65 2,784.33 2,784.53 6,365.9K
18:02 2,785.40 2,785.58 2,784.61 2,784.61 5,139.5K
18:03 2,785.01 2,785.52 2,785.01 2,785.39 2,164.1K
18:04 2,785.02 2,786.40 2,785.02 2,786.40 8,751.9K
18:05 2,785.52 2,785.66 2,784.56 2,784.56 1,523.9K
18:06 2,784.22 2,785.76 2,784.22 2,785.18 5,382.1K
18:07 2,785.35 2,785.35 2,784.78 2,784.84 2,459.1K
18:08 2,784.92 2,784.92 2,784.35 2,784.57 2,419.4K
18:09 2,784.60 2,784.60 2,783.16 2,783.50 11,453.7K
18:10 2,783.44 2,783.79 2,783.29 2,783.79 8,020.9K
18:11 2,783.73 2,784.11 2,783.73 2,784.11 9,785.4K
18:12 2,786.49 2,787.19 2,786.49 2,786.93 10,148.5K
18:13 2,787.42 2,788.08 2,787.42 2,787.50 5,626.9K
18:14 2,787.54 2,787.54 2,787.19 2,787.19 7,656.9K
18:15 2,786.96 2,786.97 2,786.70 2,786.90 1,364.0K
18:16 2,786.92 2,787.61 2,786.24 2,786.24 2,737.8K
18:17 2,786.39 2,786.70 2,786.18 2,786.70 4,396.8K
18:18 2,788.81 2,790.27 2,788.81 2,790.15 20,343.7K
18:19 2,789.10 2,789.17 2,788.60 2,788.60 6,010.9K
18:20 2,789.07 2,790.47 2,789.07 2,790.47 15,516.1K
18:21 2,790.07 2,792.20 2,789.73 2,792.20 23,196.7K
18:22 2,791.86 2,793.96 2,791.35 2,793.28 34,940.2K
18:23 2,794.90 2,794.90 2,793.51 2,793.51 36,818.4K
18:24 2,793.88 2,793.91 2,793.34 2,793.34 15,581.8K
18:25 2,793.15 2,794.26 2,793.15 2,794.26 7,641.4K
18:26 2,793.46 2,793.46 2,791.82 2,791.82 13,620.9K
18:27 2,792.02 2,792.43 2,791.54 2,791.90 17,259.1K
18:28 2,792.10 2,793.28 2,792.10 2,792.78 6,237.6K
18:29 2,792.60 2,792.60 2,792.13 2,792.59 13,049.8K
18:30 2,792.53 2,792.94 2,792.49 2,792.94 21,175.9K
18:31 2,793.66 2,793.70 2,793.31 2,793.31 20,156.4K
18:32 2,793.22 2,793.36 2,792.97 2,792.97 20,503.5K
18:33 2,792.59 2,793.20 2,792.59 2,793.20 9,676.8K
18:34 2,792.04 2,792.66 2,792.04 2,792.36 28,323.8K
18:35 2,791.74 2,793.03 2,791.74 2,792.29 14,445.1K
18:36 2,792.80 2,793.31 2,792.67 2,792.90 12,793.1K
18:37 2,792.23 2,793.27 2,792.23 2,793.27 16,097.5K
18:38 2,793.34 2,793.73 2,792.96 2,792.96 26,506.4K
18:39 2,793.40 2,794.08 2,793.40 2,793.72 20,083.4K
18:40 2,793.39 2,793.39 2,793.39 2,793.39 1,739.7K
18:51 2,795.15 2,795.15 2,795.15 2,795.15 22,334.6K
23:49 2,795.15 2,795.15 2,795.15 2,795.15 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar