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 2,763.21 2,763.21 2,763.21 2,763.21 87,573.1K
10:01 2,763.21 2,763.21 2,763.21 2,763.21 40,442.5K
10:02 2,763.21 2,763.21 2,751.37 2,751.37 44,394.9K
10:03 2,750.34 2,750.34 2,749.43 2,750.34 48,627.7K
10:04 2,753.66 2,756.20 2,753.66 2,756.20 22,783.3K
10:05 2,756.31 2,756.31 2,753.66 2,753.66 25,432.6K
10:06 2,752.91 2,752.91 2,749.41 2,749.41 60,569.6K
10:07 2,748.93 2,749.25 2,748.49 2,749.25 25,014.5K
10:08 2,749.80 2,750.11 2,749.12 2,750.11 14,838.0K
10:09 2,751.09 2,752.36 2,751.09 2,752.27 10,961.4K
10:10 2,755.09 2,759.59 2,755.09 2,759.59 61,196.4K
10:11 2,759.36 2,759.49 2,757.43 2,758.94 29,904.0K
10:12 2,760.01 2,760.01 2,756.16 2,757.18 9,017.1K
10:13 2,756.48 2,757.30 2,756.14 2,756.96 6,090.9K
10:14 2,758.25 2,758.25 2,755.44 2,755.44 9,784.1K
10:15 2,754.88 2,754.88 2,752.73 2,752.73 10,303.8K
10:16 2,753.18 2,753.63 2,752.47 2,752.47 5,396.2K
10:17 2,751.50 2,751.50 2,750.62 2,751.10 15,581.0K
10:18 2,751.65 2,751.65 2,750.78 2,750.78 8,508.2K
10:19 2,748.70 2,748.70 2,747.94 2,748.17 36,063.6K
10:20 2,747.86 2,748.03 2,747.46 2,747.46 29,952.8K
10:21 2,748.11 2,751.64 2,748.11 2,751.64 16,877.3K
10:22 2,752.79 2,754.96 2,752.79 2,754.39 16,946.6K
10:23 2,753.54 2,754.59 2,752.59 2,754.59 19,149.7K
10:24 2,755.51 2,756.64 2,755.51 2,756.64 9,566.0K
10:25 2,758.65 2,758.65 2,757.52 2,758.57 19,680.7K
10:26 2,758.46 2,758.46 2,756.70 2,756.70 9,856.7K
10:27 2,757.12 2,757.76 2,757.12 2,757.76 9,096.8K
10:28 2,757.88 2,757.88 2,756.22 2,756.22 6,003.4K
10:29 2,754.77 2,755.00 2,754.25 2,754.25 16,498.1K
10:30 2,753.80 2,754.73 2,753.45 2,754.73 7,209.7K
10:31 2,755.47 2,756.80 2,755.47 2,755.89 6,226.7K
10:32 2,756.18 2,757.41 2,756.18 2,757.41 5,302.3K
10:33 2,756.81 2,757.19 2,755.37 2,755.37 14,026.5K
10:34 2,754.69 2,755.10 2,754.69 2,755.10 10,360.8K
10:35 2,755.54 2,758.87 2,755.42 2,758.87 51,782.8K
10:36 2,758.61 2,759.47 2,758.25 2,759.28 11,698.8K
10:37 2,759.18 2,760.42 2,759.18 2,760.42 19,869.0K
10:38 2,759.81 2,760.97 2,759.81 2,760.97 21,973.9K
10:39 2,760.37 2,760.37 2,759.93 2,760.18 21,595.1K
10:40 2,761.16 2,761.94 2,761.10 2,761.34 21,553.0K
10:41 2,760.61 2,760.75 2,759.29 2,759.29 42,942.9K
10:42 2,759.18 2,759.63 2,758.71 2,758.71 11,935.0K
10:43 2,759.10 2,760.07 2,758.92 2,758.92 15,274.6K
10:44 2,759.72 2,760.50 2,759.68 2,759.68 12,641.0K
10:45 2,759.82 2,760.34 2,759.34 2,760.34 16,644.4K
10:46 2,760.63 2,760.63 2,760.14 2,760.57 28,394.2K
10:47 2,760.50 2,760.50 2,759.25 2,759.25 18,255.8K
10:48 2,758.81 2,758.98 2,758.81 2,758.94 35,217.5K
10:49 2,758.15 2,758.51 2,757.88 2,757.88 10,593.3K
10:50 2,758.52 2,759.55 2,757.91 2,759.55 3,359.1K
10:51 2,759.51 2,760.25 2,759.51 2,760.25 3,496.0K
10:52 2,760.55 2,761.10 2,760.55 2,760.89 8,986.3K
10:53 2,760.95 2,761.88 2,760.95 2,761.88 7,361.1K
10:54 2,760.61 2,762.09 2,760.60 2,762.09 6,672.5K
10:55 2,763.92 2,765.42 2,763.92 2,765.42 32,204.5K
10:56 2,765.51 2,767.06 2,765.51 2,767.06 36,541.6K
10:57 2,767.33 2,769.13 2,767.33 2,769.01 20,916.9K
10:58 2,767.35 2,770.06 2,767.35 2,770.06 14,868.0K
10:59 2,770.26 2,770.64 2,770.26 2,770.35 24,176.1K
11:00 2,770.55 2,772.65 2,770.55 2,772.65 37,431.0K
11:01 2,773.34 2,774.41 2,772.62 2,773.40 34,739.8K
11:02 2,773.58 2,773.58 2,772.74 2,772.74 37,020.5K
11:03 2,772.58 2,772.61 2,771.98 2,772.61 10,309.3K
11:04 2,774.18 2,774.18 2,772.45 2,772.45 11,757.2K
11:05 2,772.73 2,772.73 2,771.42 2,771.42 9,521.8K
11:06 2,771.61 2,771.61 2,770.45 2,770.70 4,495.0K
11:07 2,770.70 2,771.44 2,770.01 2,770.50 5,108.2K
11:08 2,771.39 2,772.87 2,771.39 2,772.87 11,316.9K
11:09 2,772.89 2,772.89 2,772.03 2,772.12 14,606.5K
11:10 2,771.93 2,771.93 2,770.69 2,770.94 9,048.5K
11:11 2,771.13 2,771.13 2,770.30 2,771.08 6,042.3K
11:12 2,771.52 2,771.52 2,771.06 2,771.06 8,455.7K
11:13 2,770.91 2,772.01 2,770.54 2,771.35 9,870.2K
11:14 2,771.18 2,772.61 2,771.18 2,772.61 8,641.9K
11:15 2,773.01 2,773.01 2,771.45 2,771.45 20,531.7K
11:16 2,771.54 2,771.71 2,771.42 2,771.42 6,888.0K
11:17 2,768.80 2,769.70 2,767.28 2,767.28 41,486.8K
11:18 2,766.75 2,768.08 2,765.83 2,765.89 38,921.9K
11:19 2,766.31 2,766.31 2,764.45 2,764.45 28,126.4K
11:20 2,764.79 2,765.10 2,764.79 2,765.10 12,568.3K
11:21 2,766.29 2,768.00 2,766.29 2,768.00 10,215.3K
11:22 2,767.91 2,768.65 2,767.66 2,768.65 11,052.9K
11:23 2,767.62 2,767.94 2,767.13 2,767.54 10,063.5K
11:24 2,767.51 2,768.23 2,767.51 2,767.92 4,461.3K
11:25 2,768.10 2,769.09 2,768.10 2,768.93 9,499.4K
11:26 2,770.68 2,770.68 2,769.73 2,770.39 6,500.2K
11:27 2,770.36 2,770.62 2,770.35 2,770.35 6,485.3K
11:28 2,770.13 2,771.39 2,770.13 2,770.99 6,221.8K
11:29 2,771.09 2,771.42 2,770.18 2,770.18 10,698.9K
11:30 2,770.45 2,770.45 2,769.41 2,769.41 7,397.1K
11:31 2,767.83 2,768.15 2,766.62 2,766.62 26,947.6K
11:32 2,765.46 2,765.46 2,764.02 2,764.32 18,157.3K
11:33 2,764.38 2,764.72 2,764.38 2,764.72 8,268.5K
11:34 2,764.29 2,764.71 2,763.75 2,763.75 10,308.9K
11:35 2,764.70 2,764.84 2,763.93 2,764.17 8,404.3K
11:36 2,763.56 2,764.00 2,762.97 2,762.97 13,321.8K
11:37 2,763.18 2,763.66 2,763.18 2,763.66 2,838.1K
11:38 2,764.28 2,764.28 2,762.62 2,762.62 5,591.0K
11:39 2,762.83 2,762.96 2,761.56 2,761.56 8,588.8K
11:40 2,761.48 2,762.60 2,761.48 2,762.60 9,284.2K
11:41 2,762.24 2,763.55 2,762.24 2,763.55 2,285.2K
11:42 2,763.27 2,763.55 2,763.06 2,763.47 3,481.6K
11:43 2,762.44 2,762.63 2,762.25 2,762.63 5,775.9K
11:44 2,762.40 2,763.05 2,762.40 2,762.70 2,239.1K
11:45 2,762.66 2,763.37 2,762.66 2,762.71 2,761.3K
11:46 2,760.75 2,761.40 2,760.13 2,760.13 14,718.5K
11:47 2,759.90 2,760.23 2,759.41 2,759.41 5,272.7K
11:48 2,759.36 2,760.84 2,759.36 2,760.84 7,612.0K
11:49 2,760.99 2,761.37 2,760.99 2,761.07 2,598.5K
11:50 2,760.95 2,761.44 2,760.95 2,761.44 6,342.1K
11:51 2,762.94 2,763.34 2,762.42 2,763.15 5,526.1K
11:52 2,763.09 2,763.58 2,762.68 2,763.26 9,947.0K
11:53 2,763.73 2,763.73 2,763.12 2,763.48 8,787.0K
11:54 2,763.05 2,763.45 2,762.20 2,763.19 5,242.9K
11:55 2,762.38 2,762.82 2,762.38 2,762.58 6,688.1K
11:56 2,761.79 2,762.41 2,761.74 2,762.41 2,004.3K
11:57 2,762.55 2,763.60 2,762.55 2,763.60 4,439.8K
11:58 2,763.83 2,763.93 2,763.59 2,763.93 2,988.7K
11:59 2,764.36 2,764.84 2,764.24 2,764.84 4,993.5K
12:00 2,765.01 2,765.01 2,763.63 2,764.03 7,494.0K
12:01 2,764.18 2,764.18 2,763.23 2,763.49 4,321.0K
12:02 2,762.99 2,763.09 2,762.75 2,762.98 3,019.7K
12:03 2,762.85 2,763.79 2,762.62 2,763.79 7,568.2K
12:04 2,763.28 2,763.28 2,762.89 2,763.28 3,672.4K
12:05 2,763.08 2,763.08 2,762.59 2,762.96 9,012.1K
12:06 2,762.28 2,762.28 2,761.09 2,762.06 22,700.7K
12:07 2,761.70 2,762.25 2,761.31 2,762.07 4,981.8K
12:08 2,761.11 2,761.36 2,760.65 2,760.65 25,843.0K
12:09 2,760.00 2,760.31 2,760.00 2,760.03 6,467.9K
12:10 2,759.98 2,759.98 2,758.27 2,758.27 33,174.3K
12:11 2,758.35 2,758.75 2,758.31 2,758.75 14,935.7K
12:12 2,756.53 2,757.29 2,756.53 2,757.29 19,942.2K
12:13 2,756.34 2,756.34 2,756.02 2,756.04 10,170.3K
12:14 2,756.38 2,756.38 2,754.49 2,754.49 9,046.8K
12:15 2,754.39 2,754.74 2,754.20 2,754.74 8,432.7K
12:16 2,754.12 2,754.12 2,753.46 2,753.46 11,744.5K
12:17 2,753.62 2,754.42 2,753.40 2,753.70 5,016.0K
12:18 2,754.59 2,754.59 2,752.54 2,752.54 19,300.0K
12:19 2,753.49 2,753.49 2,751.69 2,751.69 24,956.8K
12:20 2,751.46 2,751.46 2,750.88 2,750.90 6,870.3K
12:21 2,750.06 2,750.59 2,750.06 2,750.45 5,036.3K
12:22 2,750.70 2,752.02 2,750.61 2,752.02 9,348.7K
12:23 2,752.01 2,752.82 2,752.01 2,752.61 17,073.7K
12:24 2,752.97 2,754.98 2,752.97 2,754.98 8,917.1K
12:25 2,754.13 2,754.13 2,752.77 2,753.36 13,989.1K
12:26 2,752.75 2,753.69 2,752.75 2,752.87 6,777.3K
12:27 2,753.50 2,753.82 2,753.50 2,753.79 13,894.4K
12:28 2,753.42 2,753.56 2,750.74 2,750.74 13,219.4K
12:29 2,751.14 2,751.14 2,750.40 2,750.95 12,008.8K
12:30 2,751.42 2,751.42 2,749.82 2,749.82 5,412.2K
12:31 2,749.49 2,749.95 2,746.16 2,746.16 40,310.7K
12:32 2,745.67 2,745.67 2,744.69 2,744.69 21,090.2K
12:33 2,745.18 2,745.61 2,744.99 2,745.18 18,516.5K
12:34 2,746.63 2,746.63 2,746.17 2,746.41 9,429.6K
12:35 2,746.75 2,746.75 2,745.93 2,745.93 10,121.7K
12:36 2,746.18 2,746.50 2,744.88 2,744.88 19,001.7K
12:37 2,745.70 2,745.70 2,744.56 2,744.56 4,920.1K
12:38 2,743.59 2,743.59 2,742.89 2,742.89 17,001.4K
12:39 2,741.84 2,742.10 2,741.58 2,741.58 18,752.1K
12:40 2,740.99 2,741.80 2,740.99 2,741.35 17,058.8K
12:41 2,742.15 2,742.18 2,741.69 2,742.08 17,362.1K
12:42 2,742.22 2,742.48 2,741.81 2,741.91 10,183.2K
12:43 2,740.75 2,740.75 2,740.21 2,740.48 25,572.5K
12:44 2,740.45 2,740.45 2,739.83 2,739.83 13,647.5K
12:45 2,739.71 2,740.22 2,739.71 2,740.22 10,306.9K
12:46 2,741.31 2,741.52 2,741.07 2,741.27 17,727.3K
12:47 2,740.99 2,742.08 2,740.99 2,742.08 23,519.7K
12:48 2,740.38 2,740.58 2,740.15 2,740.58 27,054.0K
12:49 2,740.62 2,740.62 2,740.07 2,740.26 9,380.1K
12:50 2,739.71 2,739.79 2,739.53 2,739.53 34,140.0K
12:51 2,739.35 2,740.40 2,739.35 2,740.40 7,025.1K
12:52 2,739.64 2,740.19 2,737.95 2,737.95 56,293.3K
12:53 2,737.67 2,738.82 2,737.33 2,738.82 20,908.4K
12:54 2,738.74 2,739.71 2,738.74 2,739.71 25,236.8K
12:55 2,738.84 2,740.17 2,738.84 2,740.17 20,122.0K
12:56 2,740.73 2,742.01 2,740.73 2,742.01 30,073.5K
12:57 2,742.23 2,743.34 2,742.08 2,743.34 40,235.6K
12:58 2,744.59 2,744.59 2,742.12 2,742.12 26,642.1K
12:59 2,741.75 2,741.78 2,741.54 2,741.76 6,932.4K
13:00 2,742.32 2,742.99 2,742.32 2,742.99 10,599.1K
13:01 2,742.31 2,742.40 2,742.10 2,742.21 7,269.1K
13:02 2,741.68 2,743.32 2,741.68 2,743.32 9,587.3K
13:03 2,744.25 2,745.38 2,744.25 2,745.38 17,404.4K
13:04 2,744.53 2,744.98 2,744.24 2,744.24 3,305.5K
13:05 2,744.54 2,745.68 2,744.45 2,745.68 12,956.1K
13:06 2,745.89 2,745.89 2,745.25 2,745.41 8,284.5K
13:07 2,744.99 2,745.39 2,744.96 2,745.17 2,896.5K
13:08 2,746.04 2,749.22 2,746.04 2,749.22 26,132.8K
13:09 2,748.35 2,748.85 2,748.25 2,748.85 15,423.6K
13:10 2,748.72 2,750.38 2,748.72 2,750.38 29,912.1K
13:11 2,750.78 2,750.78 2,747.86 2,748.12 11,330.7K
13:12 2,748.14 2,751.68 2,748.14 2,751.68 20,465.1K
13:13 2,751.55 2,751.55 2,749.80 2,749.80 7,286.8K
13:14 2,748.87 2,749.04 2,748.87 2,749.04 3,619.9K
13:15 2,748.98 2,748.98 2,746.57 2,746.57 20,052.1K
13:16 2,746.56 2,746.56 2,745.12 2,745.97 11,343.3K
13:17 2,746.45 2,746.45 2,744.85 2,744.85 3,445.6K
13:18 2,744.93 2,745.38 2,744.71 2,745.38 6,853.8K
13:19 2,745.76 2,745.76 2,744.89 2,745.13 5,282.2K
13:20 2,745.53 2,745.53 2,744.74 2,745.28 2,186.4K
13:21 2,744.75 2,746.41 2,744.75 2,746.41 12,930.3K
13:22 2,746.43 2,747.83 2,746.43 2,747.83 6,323.7K
13:23 2,748.05 2,748.31 2,746.92 2,748.31 7,906.1K
13:24 2,748.40 2,749.88 2,748.40 2,749.84 8,229.0K
13:25 2,750.07 2,750.07 2,749.39 2,749.96 6,355.7K
13:26 2,749.58 2,750.25 2,749.52 2,749.74 3,035.6K
13:27 2,749.19 2,749.19 2,747.38 2,748.03 17,502.7K
13:28 2,747.28 2,748.40 2,747.28 2,748.40 4,284.4K
13:29 2,747.73 2,748.06 2,747.73 2,748.06 7,072.3K
13:30 2,749.04 2,750.64 2,749.04 2,750.64 4,435.4K
13:31 2,750.04 2,750.71 2,749.76 2,750.54 3,736.8K
13:32 2,749.86 2,750.55 2,749.54 2,749.54 2,950.3K
13:33 2,750.18 2,750.18 2,749.24 2,749.25 4,719.0K
13:34 2,749.48 2,749.81 2,749.00 2,749.45 1,625.8K
13:35 2,749.10 2,749.15 2,748.03 2,748.03 1,588.8K
13:36 2,748.74 2,749.43 2,748.74 2,749.43 9,520.5K
13:37 2,749.73 2,749.94 2,749.65 2,749.94 9,863.8K
13:38 2,750.44 2,750.72 2,750.41 2,750.72 3,879.2K
13:39 2,750.17 2,751.28 2,750.17 2,751.12 7,788.4K
13:40 2,752.99 2,754.44 2,752.99 2,754.44 20,492.7K
13:41 2,752.94 2,753.27 2,752.94 2,753.00 6,896.3K
13:42 2,753.84 2,753.89 2,753.43 2,753.89 15,064.5K
13:43 2,753.65 2,753.65 2,752.08 2,752.08 7,156.8K
13:44 2,752.78 2,752.78 2,752.18 2,752.68 2,766.9K
13:45 2,752.50 2,754.22 2,752.50 2,753.50 5,801.2K
13:46 2,753.50 2,753.50 2,752.03 2,752.73 5,946.0K
13:47 2,752.01 2,752.01 2,751.52 2,751.52 7,767.6K
13:48 2,751.30 2,751.72 2,751.30 2,751.72 2,804.4K
13:49 2,751.76 2,751.81 2,751.65 2,751.81 1,638.6K
13:50 2,751.77 2,751.77 2,751.53 2,751.53 3,877.1K
13:51 2,751.73 2,751.73 2,750.80 2,750.80 4,558.8K
13:52 2,751.16 2,751.22 2,750.40 2,750.89 3,672.0K
13:53 2,750.41 2,750.66 2,750.38 2,750.57 2,418.4K
13:54 2,750.68 2,750.74 2,750.50 2,750.50 3,765.8K
13:55 2,750.13 2,750.13 2,749.49 2,749.49 5,237.6K
13:56 2,747.34 2,748.06 2,747.27 2,747.51 11,246.3K
13:57 2,747.84 2,748.58 2,747.84 2,748.41 7,887.6K
13:58 2,749.01 2,749.66 2,749.01 2,749.61 8,346.6K
13:59 2,749.48 2,750.44 2,749.48 2,750.44 7,126.5K
14:00 2,750.45 2,750.55 2,750.44 2,750.55 3,440.7K
14:01 2,750.44 2,751.30 2,750.44 2,751.30 2,082.8K
14:02 2,751.58 2,751.58 2,750.74 2,750.74 5,292.3K
14:03 2,750.75 2,751.55 2,750.75 2,751.55 2,504.8K
14:04 2,751.82 2,752.19 2,751.71 2,752.19 1,997.9K
14:05 2,751.77 2,752.06 2,751.77 2,752.06 4,058.9K
14:06 2,751.14 2,751.31 2,751.11 2,751.31 6,538.5K
14:07 2,751.23 2,751.23 2,750.59 2,750.71 12,457.3K
14:08 2,750.41 2,750.55 2,750.35 2,750.55 6,026.0K
14:09 2,750.24 2,750.27 2,750.06 2,750.12 10,272.5K
14:10 2,750.25 2,750.25 2,749.64 2,749.82 7,279.8K
14:11 2,749.54 2,749.69 2,749.08 2,749.08 13,443.2K
14:12 2,749.01 2,749.17 2,748.66 2,749.17 12,209.6K
14:13 2,748.79 2,748.79 2,747.93 2,747.93 19,431.8K
14:14 2,747.22 2,747.29 2,747.02 2,747.18 5,337.1K
14:15 2,747.78 2,747.98 2,747.78 2,747.84 5,850.1K
14:16 2,747.83 2,748.46 2,747.63 2,748.05 3,919.2K
14:17 2,748.70 2,749.45 2,748.61 2,749.45 2,430.3K
14:18 2,749.51 2,750.61 2,749.51 2,750.61 4,759.8K
14:19 2,750.08 2,750.90 2,749.48 2,749.48 3,401.3K
14:20 2,749.46 2,749.46 2,747.84 2,747.84 4,238.6K
14:21 2,748.79 2,749.57 2,748.79 2,749.24 6,648.9K
14:22 2,749.63 2,751.03 2,749.63 2,751.03 4,836.0K
14:23 2,751.25 2,751.25 2,750.69 2,751.05 15,775.6K
14:24 2,751.26 2,751.87 2,751.26 2,751.87 3,052.8K
14:25 2,752.96 2,753.32 2,752.96 2,753.08 9,811.0K
14:26 2,753.48 2,753.58 2,753.33 2,753.33 17,877.5K
14:27 2,753.61 2,754.56 2,753.61 2,754.33 5,423.8K
14:28 2,754.77 2,755.13 2,754.52 2,754.52 5,288.5K
14:29 2,753.82 2,754.46 2,753.34 2,754.41 2,259.0K
14:30 2,754.42 2,756.69 2,754.42 2,756.69 16,260.3K
14:31 2,757.72 2,758.29 2,757.66 2,758.03 21,681.7K
14:32 2,758.18 2,758.29 2,757.80 2,758.05 5,096.1K
14:33 2,757.81 2,757.81 2,756.92 2,757.62 9,128.3K
14:34 2,757.85 2,758.21 2,757.39 2,757.39 18,549.5K
14:35 2,757.51 2,758.06 2,757.51 2,758.06 15,286.0K
14:36 2,757.72 2,757.87 2,756.81 2,757.87 4,713.5K
14:37 2,757.76 2,757.76 2,756.85 2,756.85 7,563.9K
14:38 2,756.75 2,756.75 2,756.09 2,756.09 2,783.5K
14:39 2,756.17 2,756.81 2,756.17 2,756.81 8,344.6K
14:40 2,756.66 2,756.93 2,756.57 2,756.57 5,245.1K
14:41 2,757.04 2,757.60 2,756.97 2,757.60 4,822.6K
14:42 2,754.49 2,754.49 2,752.56 2,752.56 59,541.4K
14:43 2,750.73 2,751.67 2,750.07 2,750.07 77,778.6K
14:44 2,750.81 2,750.81 2,749.59 2,749.59 45,693.0K
14:45 2,749.70 2,752.61 2,749.70 2,752.61 72,509.7K
14:46 2,751.82 2,751.93 2,751.75 2,751.75 50,792.6K
14:47 2,752.14 2,754.05 2,752.14 2,754.05 52,383.4K
14:48 2,753.99 2,755.20 2,753.34 2,753.34 60,130.2K
14:49 2,754.48 2,754.48 2,753.81 2,754.33 37,374.4K
14:50 2,754.28 2,755.18 2,754.13 2,755.18 37,365.4K
14:51 2,754.84 2,755.83 2,754.84 2,755.40 39,581.0K
14:52 2,755.74 2,756.01 2,755.71 2,755.92 34,360.1K
14:53 2,755.83 2,757.29 2,755.83 2,757.29 40,292.9K
14:54 2,756.64 2,760.44 2,756.64 2,760.44 70,734.5K
14:55 2,759.29 2,759.29 2,758.76 2,758.76 32,357.3K
14:56 2,758.73 2,759.11 2,758.59 2,759.11 18,264.2K
14:57 2,758.69 2,758.69 2,758.28 2,758.33 23,885.2K
14:58 2,757.12 2,757.26 2,756.77 2,757.12 19,007.6K
14:59 2,757.59 2,758.96 2,757.59 2,757.77 37,091.9K
15:00 2,757.75 2,758.62 2,757.57 2,758.62 32,595.9K
15:01 2,758.95 2,758.95 2,757.95 2,757.95 34,143.0K
15:02 2,757.61 2,757.77 2,757.53 2,757.77 15,751.7K
15:03 2,757.97 2,758.08 2,757.62 2,758.08 6,488.3K
15:04 2,757.77 2,757.77 2,757.16 2,757.16 10,241.6K
15:05 2,757.04 2,757.29 2,756.72 2,756.72 6,880.6K
15:06 2,756.52 2,756.52 2,755.94 2,755.94 9,979.8K
15:07 2,756.40 2,756.92 2,755.61 2,755.61 13,312.7K
15:08 2,755.13 2,755.28 2,755.13 2,755.28 42,519.0K
15:09 2,755.18 2,755.18 2,753.62 2,753.62 18,571.8K
15:10 2,752.50 2,753.56 2,752.50 2,753.42 13,278.1K
15:11 2,754.27 2,754.27 2,753.93 2,753.93 3,437.3K
15:12 2,754.08 2,755.37 2,754.08 2,755.37 8,688.4K
15:13 2,755.80 2,757.33 2,755.45 2,757.33 25,250.8K
15:14 2,756.53 2,758.31 2,756.53 2,758.31 24,069.2K
15:15 2,758.52 2,758.52 2,758.00 2,758.00 21,112.6K
15:16 2,757.23 2,757.23 2,755.05 2,755.05 9,962.4K
15:17 2,754.54 2,754.82 2,754.54 2,754.73 7,443.0K
15:18 2,754.33 2,755.36 2,754.33 2,755.36 16,490.7K
15:19 2,756.63 2,756.90 2,754.91 2,754.91 8,046.4K
15:20 2,755.39 2,755.48 2,754.54 2,754.54 20,801.3K
15:21 2,754.37 2,754.95 2,754.20 2,754.43 10,198.8K
15:22 2,754.85 2,754.93 2,754.47 2,754.93 5,928.2K
15:23 2,755.00 2,755.30 2,754.92 2,755.30 14,552.6K
15:24 2,755.33 2,755.33 2,754.82 2,755.28 7,895.1K
15:25 2,754.77 2,755.44 2,754.58 2,754.72 5,283.7K
15:26 2,754.88 2,754.88 2,752.65 2,752.65 10,417.7K
15:27 2,751.93 2,752.21 2,751.40 2,751.75 23,340.0K
15:28 2,751.83 2,751.98 2,751.83 2,751.94 11,367.1K
15:29 2,752.20 2,753.39 2,752.20 2,752.52 29,240.4K
15:30 2,752.43 2,753.84 2,752.43 2,753.84 8,904.9K
15:31 2,753.42 2,754.15 2,753.42 2,754.15 5,377.7K
15:32 2,753.48 2,753.74 2,753.19 2,753.55 3,365.6K
15:33 2,753.48 2,753.48 2,752.93 2,752.94 6,453.0K
15:34 2,752.75 2,753.83 2,752.75 2,753.77 6,991.1K
15:35 2,753.70 2,754.80 2,753.63 2,753.63 5,704.0K
15:36 2,754.24 2,754.56 2,753.12 2,753.12 18,332.6K
15:37 2,752.26 2,752.27 2,751.97 2,752.02 8,825.0K
15:38 2,752.19 2,752.19 2,751.23 2,751.29 7,002.4K
15:39 2,751.84 2,751.85 2,751.14 2,751.85 9,777.6K
15:40 2,751.39 2,752.32 2,751.39 2,752.09 6,546.1K
15:41 2,752.58 2,752.82 2,752.03 2,752.72 6,074.5K
15:42 2,752.27 2,752.74 2,752.27 2,752.36 4,978.0K
15:43 2,752.72 2,753.18 2,752.56 2,752.56 9,013.2K
15:44 2,752.43 2,753.46 2,752.43 2,753.46 9,463.8K
15:45 2,753.62 2,753.62 2,752.78 2,753.09 6,713.6K
15:46 2,753.15 2,753.44 2,752.96 2,752.96 10,301.6K
15:47 2,753.99 2,754.73 2,753.96 2,754.46 6,014.0K
15:48 2,754.28 2,754.34 2,753.77 2,754.30 7,190.1K
15:49 2,754.81 2,754.81 2,753.99 2,753.99 2,312.4K
15:50 2,753.56 2,754.42 2,753.56 2,754.42 2,795.4K
15:51 2,754.16 2,755.05 2,754.16 2,755.05 11,124.2K
15:52 2,755.35 2,755.87 2,755.13 2,755.25 13,776.7K
15:53 2,755.82 2,755.82 2,755.40 2,755.57 6,812.6K
15:54 2,755.51 2,755.67 2,755.31 2,755.31 7,330.1K
15:55 2,755.32 2,755.97 2,755.13 2,755.49 5,170.6K
15:56 2,754.99 2,755.42 2,754.93 2,755.42 1,888.6K
15:57 2,753.50 2,753.50 2,752.43 2,752.44 10,620.7K
15:58 2,752.46 2,753.23 2,752.46 2,753.23 4,240.5K
15:59 2,752.68 2,753.26 2,752.68 2,752.73 5,158.0K
16:00 2,753.04 2,753.04 2,751.09 2,752.22 17,168.7K
16:01 2,751.87 2,751.87 2,750.68 2,750.68 11,262.3K
16:02 2,750.76 2,751.55 2,750.76 2,751.44 3,238.4K
16:03 2,751.51 2,751.78 2,751.51 2,751.74 2,767.0K
16:04 2,751.89 2,752.28 2,751.61 2,751.70 2,497.7K
16:05 2,751.62 2,752.25 2,750.63 2,750.63 15,256.0K
16:06 2,749.72 2,750.81 2,749.72 2,750.37 12,102.7K
16:07 2,750.53 2,752.43 2,750.36 2,752.43 67,616.0K
16:08 2,752.95 2,753.60 2,752.47 2,752.81 42,761.0K
16:09 2,753.25 2,753.94 2,752.79 2,753.94 26,503.2K
16:10 2,754.08 2,754.08 2,752.40 2,752.75 20,369.0K
16:11 2,751.85 2,751.85 2,750.64 2,750.64 32,876.0K
16:12 2,750.56 2,751.04 2,749.86 2,749.86 16,337.2K
16:13 2,749.85 2,750.90 2,749.85 2,750.90 34,045.3K
16:14 2,750.88 2,750.90 2,749.24 2,749.88 15,519.4K
16:15 2,749.61 2,749.61 2,749.07 2,749.07 60,716.1K
16:16 2,749.42 2,750.40 2,749.42 2,750.40 20,733.5K
16:17 2,750.44 2,750.44 2,748.28 2,748.30 28,616.8K
16:18 2,747.90 2,747.90 2,745.21 2,745.21 25,063.1K
16:19 2,744.89 2,744.89 2,743.70 2,743.70 16,814.6K
16:20 2,744.23 2,744.35 2,742.56 2,742.56 45,057.2K
16:21 2,742.30 2,743.83 2,742.30 2,743.25 19,467.0K
16:22 2,742.87 2,743.61 2,742.87 2,743.12 26,711.4K
16:23 2,743.45 2,744.27 2,743.33 2,744.27 22,390.1K
16:24 2,743.51 2,744.28 2,742.68 2,744.28 17,199.9K
16:25 2,743.87 2,745.13 2,743.87 2,745.11 27,476.3K
16:26 2,744.86 2,744.86 2,744.54 2,744.62 33,020.7K
16:27 2,744.63 2,746.86 2,744.63 2,746.86 34,163.2K
16:28 2,746.87 2,748.10 2,746.87 2,748.10 20,790.7K
16:29 2,748.20 2,748.20 2,748.10 2,748.10 10,408.9K
16:30 2,748.46 2,748.46 2,747.68 2,747.68 48,065.5K
16:31 2,748.70 2,749.66 2,748.70 2,749.08 9,216.5K
16:32 2,749.14 2,749.14 2,748.76 2,748.94 5,449.7K
16:33 2,748.91 2,748.91 2,748.64 2,748.82 4,253.3K
16:34 2,748.65 2,748.85 2,748.13 2,748.13 6,246.0K
16:35 2,748.75 2,751.75 2,748.75 2,751.32 13,744.5K
16:36 2,751.99 2,752.42 2,751.91 2,752.42 6,890.0K
16:37 2,752.65 2,753.80 2,752.65 2,753.52 21,641.4K
16:38 2,753.22 2,753.63 2,753.11 2,753.63 8,360.3K
16:39 2,753.05 2,753.50 2,751.68 2,751.68 10,302.3K
16:40 2,751.70 2,751.96 2,750.75 2,750.75 5,877.7K
16:41 2,750.19 2,752.05 2,750.19 2,752.05 9,548.8K
16:42 2,752.01 2,752.01 2,751.16 2,751.52 5,009.1K
16:43 2,751.19 2,752.51 2,751.19 2,752.41 7,205.4K
16:44 2,752.69 2,753.52 2,752.67 2,753.52 5,044.4K
16:45 2,753.28 2,753.28 2,752.66 2,753.10 7,090.0K
16:46 2,753.46 2,753.55 2,752.79 2,753.44 29,687.6K
16:47 2,754.15 2,754.87 2,754.15 2,754.20 27,379.0K
16:48 2,754.01 2,754.01 2,753.78 2,753.78 4,511.6K
16:49 2,754.09 2,754.54 2,753.93 2,753.93 9,345.5K
16:50 2,753.94 2,754.88 2,753.36 2,753.36 6,140.6K
16:51 2,753.80 2,754.07 2,753.74 2,753.83 9,827.9K
16:52 2,753.79 2,753.79 2,752.91 2,752.91 13,131.3K
16:53 2,753.61 2,753.95 2,752.70 2,752.70 12,569.3K
16:54 2,752.39 2,752.73 2,751.81 2,751.81 9,292.7K
16:55 2,750.58 2,752.22 2,750.47 2,752.22 19,046.9K
16:56 2,751.80 2,753.40 2,751.80 2,753.40 6,323.6K
16:57 2,752.88 2,753.65 2,752.88 2,753.65 8,931.0K
16:58 2,753.28 2,753.75 2,753.28 2,753.46 8,355.6K
16:59 2,752.76 2,752.76 2,751.44 2,751.44 6,324.5K
17:00 2,752.38 2,752.88 2,752.22 2,752.22 5,322.6K
17:01 2,752.79 2,752.79 2,751.32 2,751.50 11,427.7K
17:02 2,751.41 2,751.90 2,751.41 2,751.90 4,767.0K
17:03 2,751.48 2,751.96 2,751.48 2,751.61 2,486.0K
17:04 2,751.24 2,751.71 2,751.24 2,751.32 3,836.3K
17:05 2,751.13 2,751.55 2,751.09 2,751.55 6,338.9K
17:06 2,751.70 2,751.70 2,750.93 2,750.93 5,298.0K
17:07 2,750.44 2,750.44 2,749.72 2,749.84 7,612.8K
17:08 2,749.80 2,751.28 2,749.80 2,751.09 10,737.4K
17:09 2,751.19 2,751.20 2,750.92 2,751.20 8,792.2K
17:10 2,750.41 2,750.41 2,749.04 2,749.04 7,995.7K
17:11 2,749.74 2,750.22 2,749.38 2,749.38 8,614.0K
17:12 2,748.74 2,749.57 2,748.74 2,749.57 9,899.2K
17:13 2,749.54 2,749.54 2,748.51 2,748.51 10,192.0K
17:14 2,748.30 2,748.58 2,748.14 2,748.58 11,151.3K
17:15 2,748.72 2,749.33 2,748.72 2,749.33 7,965.9K
17:16 2,749.16 2,750.08 2,749.16 2,749.48 4,022.5K
17:17 2,748.50 2,748.50 2,747.62 2,747.62 9,608.6K
17:18 2,747.86 2,747.86 2,747.14 2,747.14 8,355.5K
17:19 2,746.64 2,746.96 2,746.27 2,746.96 10,693.3K
17:20 2,746.70 2,747.18 2,746.70 2,747.06 8,336.3K
17:21 2,747.12 2,747.61 2,747.02 2,747.49 4,210.7K
17:22 2,747.28 2,748.10 2,747.28 2,747.48 2,964.8K
17:23 2,747.48 2,749.56 2,747.48 2,749.56 9,194.2K
17:24 2,749.14 2,749.94 2,749.13 2,749.94 2,804.9K
17:25 2,750.22 2,750.22 2,745.98 2,746.11 7,092.5K
17:26 2,746.14 2,746.73 2,746.14 2,746.56 5,034.2K
17:27 2,746.53 2,746.92 2,746.53 2,746.70 4,282.3K
17:28 2,746.73 2,746.73 2,745.99 2,746.66 4,824.3K
17:29 2,746.26 2,747.68 2,745.96 2,747.68 5,486.0K
17:30 2,748.11 2,748.11 2,747.93 2,747.93 2,293.7K
17:31 2,748.38 2,748.76 2,747.74 2,748.76 5,922.1K
17:32 2,748.21 2,748.33 2,748.07 2,748.20 6,024.5K
17:33 2,748.02 2,748.37 2,748.02 2,748.37 3,482.0K
17:34 2,748.56 2,749.19 2,748.45 2,749.19 2,086.2K
17:35 2,749.44 2,749.67 2,749.38 2,749.39 5,797.8K
17:36 2,749.78 2,750.44 2,749.78 2,750.35 7,605.7K
17:37 2,750.17 2,750.52 2,750.17 2,750.49 7,229.8K
17:38 2,749.48 2,750.26 2,749.48 2,750.15 2,837.8K
17:39 2,749.96 2,749.96 2,749.78 2,749.86 9,444.9K
17:40 2,749.50 2,750.46 2,749.50 2,750.02 8,434.3K
17:41 2,749.84 2,750.03 2,749.84 2,749.89 3,334.2K
17:42 2,749.48 2,749.92 2,749.41 2,749.41 5,781.1K
17:43 2,749.17 2,749.17 2,748.52 2,748.88 5,245.9K
17:44 2,749.09 2,750.39 2,749.09 2,750.39 4,748.0K
17:45 2,749.72 2,750.88 2,749.72 2,750.88 4,000.3K
17:46 2,750.05 2,751.02 2,749.99 2,751.02 2,906.4K
17:47 2,750.47 2,751.87 2,750.47 2,751.87 10,218.9K
17:48 2,751.46 2,752.45 2,751.46 2,751.74 16,746.1K
17:49 2,750.83 2,751.64 2,750.83 2,750.87 4,165.1K
17:50 2,751.18 2,751.18 2,750.27 2,750.96 3,899.6K
17:51 2,751.30 2,751.46 2,750.82 2,750.82 2,562.2K
17:52 2,750.37 2,750.81 2,750.15 2,750.81 1,413.1K
17:53 2,751.03 2,751.04 2,750.86 2,751.04 1,890.3K
17:54 2,751.24 2,751.24 2,750.83 2,751.07 3,406.8K
17:55 2,751.35 2,751.35 2,751.18 2,751.22 2,805.3K
17:56 2,751.81 2,751.89 2,751.61 2,751.89 2,866.7K
17:57 2,751.49 2,752.08 2,751.49 2,751.64 1,782.1K
17:58 2,751.36 2,751.36 2,750.57 2,750.62 3,233.6K
17:59 2,751.32 2,751.32 2,749.89 2,750.95 4,312.5K
18:00 2,751.14 2,751.14 2,750.67 2,750.98 1,654.9K
18:01 2,750.81 2,751.40 2,750.33 2,751.40 1,069.9K
18:02 2,751.65 2,751.65 2,750.90 2,750.90 3,005.8K
18:03 2,750.63 2,751.35 2,750.56 2,751.06 3,722.6K
18:04 2,750.46 2,751.05 2,750.46 2,751.05 7,740.8K
18:05 2,751.46 2,751.59 2,750.73 2,750.83 7,707.6K
18:06 2,750.17 2,750.43 2,750.17 2,750.20 1,788.9K
18:07 2,750.14 2,750.40 2,750.14 2,750.26 1,765.8K
18:08 2,750.17 2,750.17 2,749.73 2,749.73 2,518.9K
18:09 2,749.16 2,749.58 2,747.46 2,747.46 14,815.8K
18:10 2,746.91 2,748.29 2,746.91 2,747.83 9,969.4K
18:11 2,747.09 2,747.09 2,744.22 2,744.46 23,607.6K
18:12 2,744.43 2,744.43 2,743.78 2,744.27 24,253.9K
18:13 2,744.01 2,745.48 2,744.01 2,745.48 7,238.8K
18:14 2,745.13 2,745.13 2,744.32 2,744.65 7,465.2K
18:15 2,743.10 2,743.19 2,742.08 2,742.23 24,441.7K
18:16 2,743.53 2,743.53 2,741.92 2,741.92 8,999.1K
18:17 2,742.21 2,743.40 2,742.21 2,743.40 6,780.5K
18:18 2,743.15 2,744.05 2,743.15 2,743.98 3,861.4K
18:19 2,744.18 2,745.33 2,744.12 2,745.24 6,671.3K
18:20 2,744.71 2,745.45 2,744.71 2,745.45 6,628.7K
18:21 2,744.97 2,744.97 2,743.91 2,743.91 6,962.1K
18:22 2,743.81 2,744.14 2,743.28 2,743.28 19,482.4K
18:23 2,742.75 2,743.04 2,742.75 2,743.04 6,333.9K
18:24 2,742.78 2,742.90 2,742.78 2,742.90 4,553.4K
18:25 2,742.12 2,742.12 2,741.85 2,741.85 14,781.3K
18:26 2,742.12 2,743.27 2,741.85 2,741.85 5,081.0K
18:27 2,742.38 2,742.38 2,741.41 2,741.41 6,098.5K
18:28 2,741.40 2,741.92 2,741.37 2,741.92 5,725.6K
18:29 2,741.27 2,741.34 2,740.83 2,741.19 9,128.6K
18:30 2,741.37 2,741.37 2,740.49 2,740.81 6,261.7K
18:31 2,741.31 2,742.38 2,741.31 2,742.38 7,942.6K
18:32 2,742.56 2,742.85 2,742.12 2,742.12 2,648.9K
18:33 2,742.60 2,743.10 2,742.60 2,742.66 5,268.0K
18:34 2,742.37 2,742.39 2,742.12 2,742.26 5,814.4K
18:35 2,742.64 2,742.65 2,742.23 2,742.61 8,295.0K
18:36 2,743.25 2,743.79 2,742.91 2,743.79 21,874.9K
18:37 2,744.35 2,744.40 2,744.20 2,744.26 9,199.6K
18:38 2,744.08 2,744.33 2,743.60 2,744.33 10,895.6K
18:39 2,744.63 2,745.12 2,744.44 2,744.44 8,879.4K
18:40 2,743.53 2,743.53 2,743.53 2,743.53 2,955.0K
18:51 2,748.62 2,748.62 2,748.62 2,748.62 39,980.8K
23:49 2,748.62 2,748.62 2,748.62 2,748.62 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar