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 2,774.12 2,774.12 2,774.12 2,774.12 54,188.0K
10:01 2,774.12 2,774.12 2,774.12 2,774.12 52,105.3K
10:02 2,773.87 2,778.40 2,773.87 2,778.40 46,820.8K
10:03 2,778.75 2,782.64 2,777.72 2,782.64 94,805.0K
10:04 2,784.00 2,784.00 2,781.87 2,782.21 69,668.6K
10:05 2,781.57 2,782.65 2,780.89 2,782.43 33,678.3K
10:06 2,780.68 2,781.50 2,780.68 2,780.97 41,842.4K
10:07 2,780.75 2,781.29 2,779.19 2,779.19 28,193.7K
10:08 2,779.39 2,780.77 2,779.39 2,780.77 25,931.5K
10:09 2,780.53 2,780.53 2,779.69 2,779.69 23,109.1K
10:10 2,780.12 2,780.12 2,778.75 2,778.75 23,824.6K
10:11 2,778.32 2,780.74 2,778.32 2,780.74 38,965.2K
10:12 2,780.08 2,782.12 2,779.69 2,779.69 52,820.6K
10:13 2,779.29 2,780.11 2,779.02 2,780.11 24,579.5K
10:14 2,778.61 2,778.61 2,776.09 2,776.09 42,626.2K
10:15 2,775.57 2,779.37 2,775.57 2,779.37 30,661.7K
10:16 2,778.26 2,778.65 2,777.22 2,777.22 16,657.9K
10:17 2,778.05 2,778.55 2,777.03 2,777.26 15,720.6K
10:18 2,777.01 2,777.73 2,776.76 2,776.76 9,020.3K
10:19 2,775.36 2,775.53 2,770.54 2,770.54 20,980.9K
10:20 2,770.10 2,773.67 2,770.10 2,773.67 25,038.4K
10:21 2,774.18 2,774.18 2,771.51 2,771.51 19,054.3K
10:22 2,772.45 2,773.74 2,772.45 2,773.57 11,239.1K
10:23 2,773.25 2,774.83 2,773.18 2,774.83 12,805.2K
10:24 2,774.41 2,775.32 2,774.21 2,775.32 18,621.1K
10:25 2,776.63 2,777.68 2,776.63 2,776.87 14,324.4K
10:26 2,776.79 2,777.12 2,775.81 2,775.81 9,047.1K
10:27 2,776.48 2,776.48 2,775.46 2,775.46 14,870.6K
10:28 2,775.05 2,775.05 2,773.70 2,774.18 15,709.7K
10:29 2,773.88 2,773.98 2,773.56 2,773.98 2,827.3K
10:30 2,774.21 2,774.42 2,773.68 2,774.42 6,746.2K
10:31 2,774.19 2,774.19 2,773.23 2,773.71 10,960.9K
10:32 2,774.31 2,774.44 2,774.20 2,774.20 6,710.3K
10:33 2,774.49 2,776.40 2,774.49 2,776.40 18,706.1K
10:34 2,777.60 2,777.60 2,775.50 2,775.50 17,463.7K
10:35 2,776.13 2,776.36 2,772.88 2,772.88 14,336.4K
10:36 2,773.37 2,773.37 2,772.81 2,772.81 2,238.5K
10:37 2,772.99 2,772.99 2,772.32 2,772.32 3,375.9K
10:38 2,771.74 2,771.74 2,769.63 2,769.94 18,164.0K
10:39 2,769.36 2,769.97 2,769.27 2,769.97 11,452.7K
10:40 2,769.83 2,769.95 2,769.83 2,769.94 1,695.5K
10:41 2,769.06 2,769.21 2,768.58 2,768.58 8,709.7K
10:42 2,768.47 2,769.33 2,768.47 2,768.96 6,219.5K
10:43 2,767.52 2,767.52 2,766.66 2,766.66 20,870.2K
10:44 2,765.90 2,766.23 2,765.11 2,765.11 17,015.3K
10:45 2,765.29 2,765.91 2,765.29 2,765.89 9,735.1K
10:46 2,765.37 2,766.10 2,765.29 2,765.29 4,718.7K
10:47 2,765.95 2,766.42 2,765.95 2,765.97 13,971.0K
10:48 2,767.11 2,767.46 2,765.81 2,765.81 15,561.7K
10:49 2,765.61 2,765.77 2,765.38 2,765.77 6,649.1K
10:50 2,765.28 2,765.28 2,764.23 2,764.23 9,339.4K
10:51 2,762.82 2,763.85 2,762.76 2,763.65 18,760.7K
10:52 2,764.68 2,765.56 2,764.68 2,765.52 4,491.5K
10:53 2,764.76 2,765.81 2,764.76 2,764.84 8,947.4K
10:54 2,764.33 2,764.98 2,764.33 2,764.71 6,058.4K
10:55 2,764.07 2,764.35 2,764.07 2,764.35 10,394.0K
10:56 2,765.37 2,765.89 2,764.77 2,765.89 16,469.9K
10:57 2,767.00 2,767.64 2,767.00 2,767.28 18,889.6K
10:58 2,766.63 2,768.17 2,766.27 2,768.17 17,885.6K
10:59 2,768.13 2,768.13 2,766.48 2,766.48 22,776.1K
11:00 2,765.79 2,767.12 2,765.79 2,766.60 16,141.8K
11:01 2,766.78 2,766.84 2,766.76 2,766.84 9,743.9K
11:02 2,766.79 2,769.09 2,766.79 2,767.78 17,950.6K
11:03 2,768.58 2,770.70 2,768.55 2,770.14 26,586.6K
11:04 2,768.94 2,768.97 2,768.90 2,768.96 12,672.3K
11:05 2,768.85 2,770.13 2,768.85 2,770.13 4,883.8K
11:06 2,769.70 2,771.76 2,769.70 2,771.76 23,119.5K
11:07 2,773.39 2,773.39 2,771.70 2,771.84 37,018.4K
11:08 2,772.25 2,772.99 2,772.21 2,772.21 25,026.5K
11:09 2,771.29 2,771.29 2,770.51 2,770.83 8,913.1K
11:10 2,770.64 2,771.72 2,770.04 2,771.72 4,402.4K
11:11 2,771.35 2,773.14 2,771.05 2,773.14 6,687.3K
11:12 2,773.62 2,773.62 2,773.13 2,773.34 15,608.5K
11:13 2,773.28 2,773.29 2,772.84 2,772.84 8,681.7K
11:14 2,773.48 2,773.73 2,772.92 2,773.71 12,898.4K
11:15 2,774.81 2,774.81 2,774.46 2,774.73 28,019.8K
11:16 2,775.21 2,775.83 2,774.94 2,774.94 29,331.0K
11:17 2,774.34 2,774.34 2,773.65 2,774.24 11,516.0K
11:18 2,774.30 2,775.72 2,774.30 2,774.92 8,577.1K
11:19 2,774.32 2,774.68 2,773.95 2,773.95 26,832.3K
11:20 2,774.79 2,774.85 2,773.47 2,773.47 8,115.6K
11:21 2,773.73 2,774.08 2,773.73 2,773.81 16,382.0K
11:22 2,773.51 2,775.12 2,773.51 2,775.12 17,141.3K
11:23 2,777.86 2,779.17 2,777.86 2,778.88 58,370.8K
11:24 2,779.34 2,779.81 2,778.89 2,779.81 16,108.6K
11:25 2,779.01 2,781.10 2,778.76 2,780.09 25,298.1K
11:26 2,779.35 2,779.77 2,778.97 2,778.97 25,699.2K
11:27 2,779.28 2,780.59 2,779.28 2,780.20 13,871.9K
11:28 2,780.23 2,780.23 2,779.54 2,779.54 11,995.6K
11:29 2,779.48 2,779.52 2,779.24 2,779.52 5,764.4K
11:30 2,779.13 2,779.19 2,778.81 2,779.11 11,076.8K
11:31 2,779.77 2,779.90 2,779.69 2,779.90 8,808.7K
11:32 2,779.94 2,779.99 2,779.59 2,779.59 12,393.0K
11:33 2,779.14 2,779.18 2,777.71 2,777.71 8,789.9K
11:34 2,776.77 2,776.77 2,775.69 2,775.73 16,395.2K
11:35 2,775.49 2,775.49 2,774.64 2,775.10 6,899.1K
11:36 2,774.68 2,774.68 2,773.36 2,773.36 6,314.2K
11:37 2,773.79 2,774.42 2,773.79 2,774.42 5,162.0K
11:38 2,774.18 2,775.16 2,773.49 2,775.16 4,339.8K
11:39 2,775.22 2,776.94 2,775.22 2,776.30 15,457.8K
11:40 2,776.37 2,778.43 2,776.37 2,776.54 7,505.7K
11:41 2,776.44 2,776.89 2,776.42 2,776.76 4,139.7K
11:42 2,777.26 2,777.85 2,775.78 2,775.78 21,980.3K
11:43 2,775.75 2,776.27 2,775.75 2,776.10 3,624.2K
11:44 2,775.71 2,775.71 2,775.21 2,775.21 3,912.2K
11:45 2,774.97 2,774.97 2,774.03 2,774.03 8,964.2K
11:46 2,773.79 2,774.56 2,773.79 2,774.52 9,077.0K
11:47 2,773.68 2,773.87 2,773.14 2,773.87 3,249.3K
11:48 2,773.87 2,775.02 2,773.87 2,774.73 16,390.3K
11:49 2,775.32 2,775.32 2,774.69 2,775.15 4,831.1K
11:50 2,775.21 2,775.21 2,773.77 2,773.77 4,203.2K
11:51 2,772.55 2,773.55 2,772.55 2,772.77 12,125.5K
11:52 2,772.27 2,772.84 2,772.27 2,772.27 8,673.7K
11:53 2,772.50 2,773.13 2,772.50 2,773.13 8,944.6K
11:54 2,773.50 2,773.71 2,773.49 2,773.71 16,585.3K
11:55 2,773.65 2,773.65 2,773.01 2,773.01 6,484.8K
11:56 2,773.16 2,773.23 2,772.84 2,772.84 9,763.6K
11:57 2,773.14 2,773.74 2,773.14 2,773.74 2,646.9K
11:58 2,772.78 2,772.85 2,772.42 2,772.84 5,011.4K
11:59 2,773.04 2,775.47 2,773.04 2,775.47 10,582.5K
12:00 2,775.67 2,775.70 2,775.23 2,775.37 12,302.0K
12:01 2,775.38 2,775.83 2,774.80 2,774.80 8,200.9K
12:02 2,774.38 2,774.38 2,773.90 2,773.90 1,758.7K
12:03 2,773.87 2,774.04 2,773.66 2,773.90 5,193.1K
12:04 2,774.26 2,774.26 2,773.24 2,773.26 13,846.5K
12:05 2,772.65 2,772.75 2,770.67 2,771.10 8,606.4K
12:06 2,771.41 2,771.41 2,770.75 2,771.22 5,605.1K
12:07 2,771.64 2,772.40 2,771.64 2,772.37 4,544.9K
12:08 2,771.88 2,772.35 2,771.88 2,772.11 4,223.9K
12:09 2,772.01 2,772.33 2,771.49 2,771.49 10,764.2K
12:10 2,772.05 2,772.05 2,771.26 2,771.26 19,089.9K
12:11 2,771.33 2,771.33 2,771.22 2,771.22 3,690.5K
12:12 2,771.22 2,771.62 2,771.22 2,771.31 2,177.1K
12:13 2,771.47 2,771.51 2,771.31 2,771.51 5,209.8K
12:14 2,771.63 2,771.97 2,771.04 2,771.69 7,431.4K
12:15 2,771.91 2,772.18 2,771.90 2,772.18 3,658.6K
12:16 2,772.70 2,773.19 2,772.37 2,773.19 6,344.8K
12:17 2,773.60 2,773.60 2,773.36 2,773.37 7,861.9K
12:18 2,773.65 2,774.23 2,773.05 2,774.23 16,343.7K
12:19 2,774.91 2,774.91 2,774.40 2,774.49 7,692.3K
12:20 2,774.68 2,775.35 2,774.52 2,775.18 6,597.1K
12:21 2,775.42 2,775.42 2,774.02 2,774.02 11,180.1K
12:22 2,774.10 2,774.52 2,774.10 2,774.50 2,256.2K
12:23 2,774.50 2,774.68 2,773.73 2,774.17 9,599.6K
12:24 2,773.77 2,774.80 2,773.77 2,774.63 7,207.5K
12:25 2,773.95 2,774.01 2,773.41 2,773.41 12,258.8K
12:26 2,773.30 2,773.82 2,773.30 2,773.62 6,909.3K
12:27 2,773.48 2,773.48 2,772.38 2,772.38 4,608.9K
12:28 2,773.09 2,773.09 2,772.11 2,772.41 4,945.1K
12:29 2,772.73 2,772.78 2,772.45 2,772.45 2,021.0K
12:30 2,772.35 2,772.61 2,772.22 2,772.61 3,074.0K
12:31 2,772.30 2,772.33 2,771.32 2,771.32 4,834.2K
12:32 2,771.19 2,771.95 2,771.19 2,771.38 9,389.8K
12:33 2,771.32 2,771.88 2,771.29 2,771.88 3,640.0K
12:34 2,771.27 2,771.27 2,770.91 2,770.91 6,813.9K
12:35 2,770.09 2,770.20 2,770.06 2,770.19 18,714.9K
12:36 2,769.45 2,769.45 2,768.41 2,768.41 12,060.6K
12:37 2,766.46 2,767.49 2,766.46 2,767.06 19,573.2K
12:38 2,767.06 2,767.68 2,767.06 2,767.68 2,992.7K
12:39 2,767.94 2,767.94 2,767.36 2,767.36 6,179.8K
12:40 2,767.66 2,769.45 2,767.66 2,769.45 3,093.4K
12:41 2,769.70 2,771.35 2,769.70 2,771.35 8,774.9K
12:42 2,771.38 2,771.81 2,771.24 2,771.81 9,934.4K
12:43 2,771.66 2,774.39 2,771.66 2,774.39 19,452.0K
12:44 2,775.30 2,777.57 2,775.30 2,777.42 23,813.4K
12:45 2,776.97 2,776.97 2,775.14 2,775.14 10,025.8K
12:46 2,774.86 2,776.15 2,774.86 2,775.73 9,875.5K
12:47 2,775.94 2,778.13 2,775.94 2,777.71 24,872.6K
12:48 2,779.43 2,779.43 2,778.34 2,778.34 39,594.6K
12:49 2,778.24 2,778.24 2,777.13 2,777.13 4,245.7K
12:50 2,776.39 2,777.08 2,776.39 2,777.08 8,723.2K
12:51 2,776.93 2,776.93 2,775.99 2,776.09 3,612.9K
12:52 2,775.79 2,775.79 2,775.33 2,775.54 13,007.5K
12:53 2,775.36 2,775.62 2,774.89 2,775.62 4,342.6K
12:54 2,776.00 2,776.43 2,776.00 2,776.43 4,578.3K
12:55 2,775.78 2,775.90 2,775.62 2,775.90 4,260.6K
12:56 2,775.70 2,775.70 2,775.07 2,775.25 2,555.9K
12:57 2,775.47 2,776.00 2,775.47 2,776.00 1,949.0K
12:58 2,775.63 2,775.93 2,775.63 2,775.93 8,248.3K
12:59 2,775.91 2,775.91 2,775.71 2,775.71 7,453.3K
13:00 2,775.59 2,776.09 2,775.59 2,776.09 4,732.6K
13:01 2,776.37 2,777.06 2,776.36 2,777.00 13,197.4K
13:02 2,776.38 2,776.66 2,776.38 2,776.66 12,640.9K
13:03 2,776.96 2,776.96 2,775.79 2,776.20 7,143.2K
13:04 2,777.29 2,777.95 2,777.29 2,777.39 14,596.9K
13:05 2,777.42 2,777.42 2,776.88 2,776.96 6,922.4K
13:06 2,776.89 2,777.36 2,776.54 2,776.54 10,849.0K
13:07 2,777.06 2,777.06 2,776.32 2,776.32 9,158.0K
13:08 2,776.65 2,777.03 2,776.65 2,776.97 4,818.6K
13:09 2,777.98 2,777.98 2,776.46 2,776.49 23,805.3K
13:10 2,775.02 2,775.04 2,774.72 2,775.04 9,747.1K
13:11 2,775.74 2,775.86 2,775.48 2,775.48 11,255.0K
13:12 2,775.64 2,775.92 2,775.54 2,775.54 6,165.8K
13:13 2,775.72 2,776.11 2,775.68 2,776.05 10,989.9K
13:14 2,775.68 2,776.60 2,775.68 2,776.17 5,381.0K
13:15 2,776.43 2,776.95 2,776.43 2,776.95 11,072.6K
13:16 2,777.03 2,777.03 2,775.96 2,775.96 2,617.0K
13:17 2,776.46 2,776.46 2,776.21 2,776.21 2,371.1K
13:18 2,776.44 2,776.44 2,775.96 2,776.00 1,976.1K
13:19 2,776.03 2,776.40 2,776.03 2,776.40 3,037.2K
13:20 2,775.44 2,775.56 2,775.25 2,775.34 4,226.7K
13:21 2,775.18 2,775.61 2,775.18 2,775.61 15,344.8K
13:22 2,774.95 2,775.38 2,774.95 2,775.06 6,656.1K
13:23 2,775.82 2,775.99 2,774.87 2,774.87 28,348.8K
13:24 2,774.68 2,775.72 2,774.68 2,775.02 15,583.7K
13:25 2,775.00 2,775.27 2,774.94 2,775.27 5,366.0K
13:26 2,775.02 2,775.02 2,774.91 2,774.91 5,346.2K
13:27 2,773.83 2,774.20 2,773.39 2,773.57 21,413.0K
13:28 2,774.11 2,774.11 2,773.18 2,773.39 11,072.8K
13:29 2,773.67 2,773.67 2,773.40 2,773.42 3,285.5K
13:30 2,772.94 2,773.94 2,772.94 2,773.76 6,880.0K
13:31 2,773.97 2,774.63 2,773.96 2,774.63 8,274.3K
13:32 2,774.72 2,774.85 2,774.54 2,774.83 8,043.0K
13:33 2,774.59 2,774.68 2,773.55 2,773.55 11,135.1K
13:34 2,773.50 2,773.99 2,773.50 2,773.99 2,922.8K
13:35 2,774.29 2,774.29 2,773.08 2,773.08 25,572.6K
13:36 2,773.16 2,773.62 2,772.68 2,772.68 3,005.2K
13:37 2,773.04 2,773.57 2,773.04 2,773.20 29,098.2K
13:38 2,773.18 2,774.24 2,773.18 2,774.24 12,596.7K
13:39 2,773.19 2,774.87 2,773.19 2,774.78 10,478.0K
13:40 2,774.71 2,775.02 2,774.63 2,774.63 3,576.9K
13:41 2,774.13 2,774.14 2,773.55 2,773.79 3,177.6K
13:42 2,774.07 2,774.07 2,773.72 2,773.73 2,597.2K
13:43 2,774.07 2,774.52 2,774.07 2,774.23 4,001.5K
13:44 2,773.36 2,774.17 2,773.36 2,774.17 3,546.5K
13:45 2,774.50 2,774.72 2,774.35 2,774.63 3,434.0K
13:46 2,774.51 2,774.51 2,773.33 2,773.33 4,108.3K
13:47 2,773.88 2,773.88 2,772.84 2,773.66 10,307.0K
13:48 2,772.67 2,774.58 2,772.63 2,773.55 8,220.6K
13:49 2,773.53 2,774.12 2,773.53 2,774.12 6,557.8K
13:50 2,773.50 2,773.89 2,773.50 2,773.89 1,716.9K
13:51 2,774.39 2,774.60 2,774.24 2,774.37 4,297.1K
13:52 2,774.36 2,774.39 2,774.17 2,774.17 5,757.1K
13:53 2,773.96 2,774.22 2,773.36 2,774.11 8,144.3K
13:54 2,773.65 2,774.74 2,773.65 2,774.74 5,680.5K
13:55 2,774.80 2,774.80 2,774.23 2,774.44 6,359.1K
13:56 2,774.56 2,775.32 2,774.38 2,774.38 3,116.0K
13:57 2,774.85 2,774.85 2,774.38 2,774.38 2,632.1K
13:58 2,774.42 2,774.42 2,774.19 2,774.27 3,068.2K
13:59 2,774.40 2,774.88 2,773.84 2,773.84 2,246.1K
14:00 2,774.06 2,774.40 2,774.02 2,774.40 5,779.1K
14:01 2,772.75 2,773.46 2,772.75 2,773.33 13,866.1K
14:02 2,772.93 2,773.36 2,772.93 2,772.95 5,397.0K
14:03 2,773.05 2,773.45 2,772.82 2,773.45 4,810.5K
14:04 2,773.23 2,773.46 2,772.86 2,772.86 21,174.8K
14:05 2,772.58 2,772.58 2,772.04 2,772.18 5,527.7K
14:06 2,772.02 2,772.27 2,771.85 2,771.85 6,083.2K
14:07 2,772.21 2,772.27 2,771.89 2,771.89 6,690.8K
14:08 2,772.02 2,772.02 2,771.11 2,771.11 6,250.6K
14:09 2,771.63 2,771.63 2,771.01 2,771.55 9,335.3K
14:10 2,771.28 2,771.56 2,771.28 2,771.41 5,467.5K
14:11 2,771.52 2,771.52 2,771.07 2,771.19 14,705.4K
14:12 2,771.14 2,771.75 2,771.14 2,771.45 8,905.7K
14:13 2,771.46 2,772.21 2,771.46 2,771.57 4,720.9K
14:14 2,771.87 2,773.43 2,771.87 2,773.43 14,357.8K
14:15 2,773.67 2,774.15 2,773.67 2,773.70 6,735.9K
14:16 2,773.74 2,773.74 2,773.35 2,773.35 8,523.7K
14:17 2,774.11 2,774.49 2,774.07 2,774.07 4,895.4K
14:18 2,774.00 2,774.79 2,773.98 2,774.20 12,565.4K
14:19 2,774.07 2,774.07 2,773.74 2,773.74 6,416.4K
14:20 2,773.54 2,773.68 2,773.43 2,773.47 4,202.2K
14:21 2,773.09 2,773.31 2,772.26 2,772.26 9,137.4K
14:22 2,772.44 2,772.64 2,772.26 2,772.26 11,082.5K
14:23 2,772.11 2,772.35 2,771.84 2,771.84 5,612.4K
14:24 2,771.68 2,771.71 2,770.93 2,770.95 11,502.8K
14:25 2,770.73 2,770.73 2,769.68 2,769.68 9,264.3K
14:26 2,769.81 2,770.46 2,769.77 2,770.46 4,802.9K
14:27 2,770.07 2,770.50 2,769.92 2,770.50 6,854.4K
14:28 2,770.75 2,771.05 2,770.72 2,770.72 6,112.9K
14:29 2,770.50 2,771.08 2,770.50 2,770.52 5,725.6K
14:30 2,771.28 2,772.31 2,771.28 2,772.31 27,611.3K
14:31 2,772.03 2,772.03 2,771.02 2,771.80 7,362.7K
14:32 2,771.45 2,772.21 2,771.45 2,771.58 4,648.5K
14:33 2,771.43 2,771.66 2,770.97 2,770.97 6,069.3K
14:34 2,772.67 2,773.20 2,772.67 2,773.10 9,254.1K
14:35 2,773.42 2,773.62 2,773.42 2,773.60 9,304.9K
14:36 2,773.74 2,773.74 2,772.47 2,772.47 4,202.5K
14:37 2,772.46 2,772.46 2,771.69 2,771.69 2,872.4K
14:38 2,772.16 2,772.26 2,771.67 2,771.67 5,389.2K
14:39 2,772.07 2,772.94 2,772.07 2,772.94 5,951.4K
14:40 2,772.31 2,772.59 2,772.31 2,772.38 3,984.7K
14:41 2,772.08 2,772.86 2,771.92 2,772.42 4,967.1K
14:42 2,772.40 2,772.56 2,771.64 2,771.64 9,456.9K
14:43 2,771.45 2,771.66 2,771.34 2,771.66 6,027.4K
14:44 2,771.41 2,771.98 2,771.41 2,771.57 4,319.4K
14:45 2,771.85 2,772.21 2,771.47 2,772.21 3,164.0K
14:46 2,772.23 2,772.23 2,771.80 2,772.13 15,431.9K
14:47 2,772.57 2,772.98 2,772.57 2,772.93 11,442.2K
14:48 2,773.88 2,774.11 2,773.02 2,773.12 11,083.7K
14:49 2,773.04 2,773.79 2,773.04 2,773.79 21,743.8K
14:50 2,773.92 2,775.23 2,773.92 2,775.23 19,637.6K
14:51 2,774.84 2,775.08 2,774.28 2,774.40 13,711.6K
14:52 2,774.12 2,774.42 2,773.72 2,774.42 13,322.7K
14:53 2,774.66 2,774.90 2,774.64 2,774.65 6,701.1K
14:54 2,775.00 2,775.28 2,774.87 2,774.87 7,346.7K
14:55 2,774.70 2,774.80 2,774.49 2,774.58 22,002.2K
14:56 2,774.76 2,775.92 2,774.76 2,775.92 37,591.7K
14:57 2,776.98 2,777.37 2,776.98 2,777.36 11,179.6K
14:58 2,777.11 2,778.18 2,777.11 2,778.18 31,920.4K
14:59 2,778.51 2,778.82 2,776.39 2,776.39 20,917.9K
15:00 2,776.50 2,777.22 2,776.50 2,776.74 14,396.6K
15:01 2,776.46 2,776.59 2,776.18 2,776.40 8,528.4K
15:02 2,776.88 2,776.88 2,775.38 2,775.38 6,076.3K
15:03 2,774.89 2,774.89 2,773.86 2,773.98 7,511.5K
15:04 2,773.56 2,774.39 2,773.56 2,773.70 9,866.6K
15:05 2,773.70 2,774.82 2,773.70 2,774.49 6,686.8K
15:06 2,772.53 2,772.53 2,771.50 2,771.62 23,776.3K
15:07 2,770.81 2,771.57 2,770.81 2,771.48 11,773.8K
15:08 2,772.13 2,773.50 2,771.93 2,773.50 10,188.2K
15:09 2,773.91 2,774.15 2,773.71 2,773.71 8,817.7K
15:10 2,773.84 2,773.84 2,773.13 2,773.54 7,240.9K
15:11 2,772.48 2,772.48 2,771.53 2,772.04 5,705.6K
15:12 2,772.27 2,772.29 2,771.83 2,772.26 4,338.7K
15:13 2,772.24 2,772.55 2,771.18 2,771.18 4,553.8K
15:14 2,771.24 2,771.27 2,770.84 2,771.01 7,062.5K
15:15 2,771.38 2,772.08 2,771.38 2,772.08 8,911.3K
15:16 2,772.10 2,772.56 2,772.10 2,772.10 6,350.4K
15:17 2,772.02 2,772.02 2,771.53 2,771.53 2,826.0K
15:18 2,771.49 2,771.56 2,771.34 2,771.34 5,961.5K
15:19 2,771.74 2,771.74 2,771.51 2,771.64 3,727.5K
15:20 2,770.51 2,771.06 2,770.39 2,770.71 6,164.0K
15:21 2,771.77 2,771.77 2,771.09 2,771.09 11,823.3K
15:22 2,771.30 2,771.89 2,771.30 2,771.88 4,423.9K
15:23 2,772.23 2,772.54 2,771.85 2,771.85 4,005.5K
15:24 2,771.93 2,772.48 2,770.73 2,770.73 11,506.4K
15:25 2,771.57 2,771.57 2,771.15 2,771.29 8,370.1K
15:26 2,770.57 2,771.22 2,770.57 2,770.75 7,694.3K
15:27 2,771.04 2,772.13 2,771.04 2,772.13 4,323.4K
15:28 2,771.43 2,771.43 2,771.13 2,771.13 2,476.6K
15:29 2,771.02 2,771.02 2,770.44 2,770.99 4,413.5K
15:30 2,771.39 2,771.39 2,770.89 2,771.16 2,913.3K
15:31 2,771.31 2,771.52 2,771.02 2,771.02 4,191.2K
15:32 2,771.18 2,771.54 2,771.18 2,771.24 4,814.9K
15:33 2,771.05 2,771.09 2,770.53 2,770.53 5,641.9K
15:34 2,770.59 2,770.70 2,770.58 2,770.58 1,942.0K
15:35 2,770.37 2,770.97 2,770.37 2,770.89 4,062.2K
15:36 2,771.13 2,771.32 2,771.08 2,771.32 5,639.1K
15:37 2,770.94 2,771.12 2,770.84 2,771.04 2,278.1K
15:38 2,771.04 2,771.18 2,770.57 2,770.57 7,032.9K
15:39 2,770.61 2,770.83 2,770.16 2,770.16 2,165.7K
15:40 2,770.67 2,770.67 2,770.12 2,770.12 7,298.2K
15:41 2,769.48 2,769.48 2,768.94 2,768.94 7,452.0K
15:42 2,768.88 2,768.88 2,767.96 2,767.96 10,054.9K
15:43 2,768.21 2,769.03 2,768.21 2,768.60 2,888.5K
15:44 2,768.41 2,768.57 2,768.41 2,768.54 7,982.6K
15:45 2,768.52 2,768.52 2,766.73 2,766.93 14,652.0K
15:46 2,767.36 2,767.36 2,766.85 2,766.88 4,418.3K
15:47 2,767.81 2,767.81 2,767.57 2,767.79 3,022.4K
15:48 2,768.11 2,768.35 2,767.90 2,767.90 4,036.2K
15:49 2,767.90 2,768.37 2,767.90 2,768.17 4,105.2K
15:50 2,768.90 2,768.91 2,768.57 2,768.57 6,164.8K
15:51 2,769.30 2,769.30 2,768.83 2,768.88 1,982.1K
15:52 2,769.67 2,769.79 2,768.87 2,768.88 5,337.0K
15:53 2,767.86 2,770.46 2,767.86 2,770.33 16,600.7K
15:54 2,770.61 2,770.89 2,770.39 2,770.39 11,407.1K
15:55 2,770.00 2,770.39 2,770.00 2,770.13 6,845.4K
15:56 2,770.32 2,770.47 2,770.17 2,770.17 3,467.2K
15:57 2,769.74 2,770.95 2,769.74 2,770.36 2,523.6K
15:58 2,771.11 2,771.11 2,770.19 2,770.19 5,793.2K
15:59 2,769.66 2,769.66 2,768.98 2,768.98 4,338.3K
16:00 2,769.44 2,769.44 2,768.26 2,768.26 6,893.9K
16:01 2,768.74 2,768.74 2,767.97 2,767.97 5,076.6K
16:02 2,768.21 2,768.21 2,767.20 2,767.20 4,821.5K
16:03 2,767.69 2,768.39 2,767.51 2,768.39 10,595.9K
16:04 2,768.57 2,768.57 2,767.95 2,767.95 4,613.1K
16:05 2,767.86 2,767.86 2,767.50 2,767.76 1,676.7K
16:06 2,767.60 2,769.09 2,767.60 2,769.09 3,467.3K
16:07 2,768.82 2,769.66 2,768.80 2,769.03 2,627.5K
16:08 2,769.11 2,769.11 2,768.00 2,768.00 5,533.5K
16:09 2,768.10 2,768.88 2,768.10 2,768.84 3,151.1K
16:10 2,768.70 2,769.07 2,768.05 2,768.05 4,887.6K
16:11 2,767.81 2,768.49 2,767.81 2,768.36 5,431.3K
16:12 2,767.37 2,767.47 2,766.12 2,766.12 15,462.3K
16:13 2,766.30 2,766.63 2,765.84 2,766.63 6,326.4K
16:14 2,766.33 2,766.35 2,765.77 2,765.77 9,745.2K
16:15 2,765.74 2,765.85 2,765.44 2,765.85 10,863.7K
16:16 2,765.08 2,765.90 2,765.08 2,765.53 4,264.7K
16:17 2,765.61 2,765.88 2,765.61 2,765.88 2,253.5K
16:18 2,765.30 2,765.77 2,765.04 2,765.04 5,055.1K
16:19 2,764.78 2,765.39 2,764.78 2,764.80 4,922.2K
16:20 2,765.01 2,765.61 2,765.01 2,765.23 4,690.1K
16:21 2,765.38 2,766.06 2,765.38 2,765.86 2,448.8K
16:22 2,765.08 2,765.50 2,765.08 2,765.50 4,700.3K
16:23 2,765.43 2,765.46 2,765.22 2,765.46 4,332.2K
16:24 2,765.20 2,765.32 2,764.91 2,764.91 3,141.9K
16:25 2,764.81 2,764.81 2,763.99 2,764.30 17,444.5K
16:26 2,763.90 2,764.11 2,763.36 2,763.36 14,522.8K
16:27 2,763.22 2,763.48 2,762.51 2,762.51 18,418.8K
16:28 2,761.54 2,762.27 2,761.54 2,761.90 24,235.0K
16:29 2,762.67 2,763.53 2,762.67 2,763.53 2,643.1K
16:30 2,763.00 2,763.00 2,761.04 2,761.04 18,745.7K
16:31 2,760.12 2,760.12 2,758.19 2,759.43 44,980.2K
16:32 2,759.31 2,759.31 2,758.45 2,759.06 11,152.4K
16:33 2,759.28 2,759.28 2,758.19 2,758.19 20,372.2K
16:34 2,758.36 2,758.68 2,758.36 2,758.53 7,260.7K
16:35 2,758.48 2,758.48 2,757.70 2,757.70 10,199.0K
16:36 2,757.35 2,757.46 2,757.09 2,757.09 9,049.7K
16:37 2,757.43 2,757.43 2,756.90 2,756.90 9,570.9K
16:38 2,753.00 2,753.00 2,750.62 2,751.80 67,309.2K
16:39 2,752.04 2,752.04 2,751.07 2,751.07 14,313.0K
16:40 2,751.75 2,751.75 2,746.59 2,746.59 43,262.8K
16:41 2,747.00 2,747.00 2,743.25 2,746.64 83,609.2K
16:42 2,746.51 2,746.51 2,746.08 2,746.15 16,625.5K
16:43 2,746.78 2,747.79 2,746.42 2,747.79 31,508.6K
16:44 2,747.46 2,748.34 2,747.46 2,748.19 11,404.1K
16:45 2,748.10 2,751.81 2,748.10 2,751.81 37,136.2K
16:46 2,751.91 2,752.50 2,751.76 2,751.76 14,403.7K
16:47 2,751.37 2,753.10 2,751.35 2,753.10 17,464.8K
16:48 2,753.27 2,753.44 2,750.97 2,750.97 18,557.8K
16:49 2,749.92 2,750.14 2,749.12 2,749.12 8,089.1K
16:50 2,748.10 2,748.56 2,747.79 2,747.84 11,352.5K
16:51 2,747.23 2,747.23 2,745.78 2,745.78 16,122.9K
16:52 2,744.97 2,746.36 2,744.97 2,746.36 18,642.8K
16:53 2,746.82 2,747.30 2,746.81 2,747.30 27,421.6K
16:54 2,747.72 2,748.11 2,747.39 2,747.39 18,560.4K
16:55 2,747.74 2,747.74 2,747.02 2,747.02 7,897.6K
16:56 2,747.16 2,747.16 2,744.81 2,744.81 16,504.9K
16:57 2,744.10 2,744.24 2,742.64 2,742.64 21,745.2K
16:58 2,741.64 2,741.82 2,738.98 2,738.98 52,599.6K
16:59 2,740.06 2,740.95 2,740.06 2,740.95 32,513.5K
17:00 2,741.36 2,741.36 2,738.36 2,738.36 26,924.6K
17:01 2,739.17 2,741.09 2,739.17 2,741.09 16,719.1K
17:02 2,742.56 2,743.16 2,742.03 2,743.16 57,253.9K
17:03 2,742.33 2,742.39 2,741.44 2,742.09 17,601.5K
17:04 2,742.52 2,743.37 2,742.52 2,742.94 10,824.4K
17:05 2,742.69 2,742.69 2,741.48 2,741.88 9,290.4K
17:06 2,742.31 2,743.46 2,742.31 2,743.46 16,713.7K
17:07 2,744.85 2,744.85 2,743.12 2,743.12 9,197.3K
17:08 2,741.78 2,741.78 2,740.09 2,740.09 9,720.0K
17:09 2,740.16 2,740.16 2,738.84 2,738.99 22,258.3K
17:10 2,738.51 2,738.63 2,737.76 2,737.96 13,306.3K
17:11 2,738.02 2,740.46 2,738.02 2,740.46 9,310.4K
17:12 2,740.98 2,741.73 2,740.98 2,741.43 10,723.8K
17:13 2,741.47 2,741.47 2,740.67 2,741.04 8,700.4K
17:14 2,741.93 2,742.39 2,740.99 2,740.99 16,276.3K
17:15 2,740.63 2,741.53 2,740.63 2,740.76 4,543.4K
17:16 2,740.08 2,741.20 2,740.08 2,740.61 8,605.7K
17:17 2,740.62 2,740.81 2,740.61 2,740.81 10,799.9K
17:18 2,741.48 2,741.69 2,741.48 2,741.69 5,305.1K
17:19 2,741.11 2,741.86 2,740.95 2,741.86 8,422.7K
17:20 2,741.79 2,741.79 2,738.80 2,738.80 17,212.5K
17:21 2,738.66 2,739.24 2,738.66 2,739.24 2,859.8K
17:22 2,740.03 2,742.22 2,739.29 2,742.22 37,268.8K
17:23 2,742.73 2,742.73 2,741.58 2,741.95 11,007.1K
17:24 2,742.31 2,743.79 2,742.31 2,743.79 6,282.2K
17:25 2,743.46 2,743.46 2,742.56 2,742.56 4,234.0K
17:26 2,742.25 2,742.25 2,741.27 2,741.95 7,904.6K
17:27 2,741.77 2,741.90 2,741.48 2,741.90 3,902.3K
17:28 2,742.09 2,742.82 2,742.09 2,742.55 6,738.0K
17:29 2,745.61 2,745.61 2,744.75 2,745.10 30,989.1K
17:30 2,745.84 2,746.21 2,745.02 2,745.15 9,578.2K
17:31 2,745.30 2,745.30 2,744.92 2,744.99 7,198.2K
17:32 2,744.48 2,744.48 2,743.40 2,743.40 8,188.4K
17:33 2,742.42 2,742.42 2,741.07 2,741.79 15,830.9K
17:34 2,741.68 2,742.00 2,740.91 2,742.00 11,824.1K
17:35 2,742.95 2,743.65 2,742.39 2,742.39 3,645.4K
17:36 2,741.68 2,741.68 2,741.05 2,741.23 4,483.9K
17:37 2,741.02 2,741.02 2,739.87 2,739.87 2,506.1K
17:38 2,739.70 2,740.25 2,739.41 2,739.46 7,372.7K
17:39 2,739.36 2,739.60 2,738.95 2,738.95 6,647.2K
17:40 2,739.00 2,739.08 2,738.77 2,739.08 5,035.1K
17:41 2,739.74 2,741.17 2,739.74 2,739.81 7,323.1K
17:42 2,739.53 2,740.17 2,739.10 2,740.17 9,020.1K
17:43 2,740.16 2,741.47 2,740.16 2,741.47 12,461.4K
17:44 2,741.50 2,743.26 2,741.50 2,743.26 10,855.4K
17:45 2,743.97 2,745.96 2,743.97 2,745.96 15,477.2K
17:46 2,747.16 2,747.45 2,747.16 2,747.17 14,247.2K
17:47 2,747.90 2,749.69 2,747.90 2,749.69 18,827.8K
17:48 2,748.81 2,750.91 2,747.60 2,750.91 26,449.1K
17:49 2,751.02 2,752.93 2,751.02 2,752.63 10,702.2K
17:50 2,753.61 2,753.88 2,751.28 2,751.28 19,477.3K
17:51 2,751.00 2,751.00 2,749.48 2,749.48 5,401.4K
17:52 2,749.24 2,749.56 2,749.09 2,749.09 5,917.3K
17:53 2,748.99 2,748.99 2,748.74 2,748.74 4,891.5K
17:54 2,748.74 2,748.92 2,748.14 2,748.14 4,284.0K
17:55 2,747.65 2,748.86 2,747.65 2,748.86 10,376.8K
17:56 2,748.91 2,748.91 2,748.39 2,748.39 2,216.8K
17:57 2,748.25 2,749.06 2,748.14 2,748.14 6,459.1K
17:58 2,747.82 2,747.89 2,747.63 2,747.63 3,860.8K
17:59 2,747.95 2,747.95 2,747.11 2,747.11 7,406.7K
18:00 2,747.02 2,747.02 2,746.62 2,746.78 27,842.5K
18:01 2,746.62 2,746.93 2,746.33 2,746.33 13,966.3K
18:02 2,747.06 2,747.56 2,746.89 2,746.89 4,202.6K
18:03 2,746.91 2,746.98 2,746.70 2,746.70 2,621.9K
18:04 2,747.96 2,748.33 2,747.96 2,748.33 6,195.7K
18:05 2,748.18 2,748.18 2,746.87 2,746.87 8,777.5K
18:06 2,746.58 2,747.46 2,746.58 2,747.11 3,720.0K
18:07 2,747.19 2,747.30 2,747.19 2,747.28 7,874.9K
18:08 2,747.67 2,748.00 2,746.87 2,746.87 10,109.8K
18:09 2,746.95 2,747.97 2,746.95 2,747.97 4,990.5K
18:10 2,747.73 2,747.73 2,747.11 2,747.11 9,949.5K
18:11 2,748.24 2,748.24 2,745.74 2,746.00 8,592.8K
18:12 2,746.08 2,748.03 2,746.08 2,747.85 12,279.9K
18:13 2,748.25 2,748.33 2,747.71 2,747.71 5,068.8K
18:14 2,747.26 2,747.26 2,745.33 2,745.33 11,633.6K
18:15 2,745.62 2,745.96 2,745.62 2,745.96 7,393.8K
18:16 2,745.60 2,745.60 2,744.84 2,744.84 4,051.5K
18:17 2,745.07 2,745.78 2,744.82 2,744.82 4,251.5K
18:18 2,745.03 2,745.21 2,744.58 2,744.88 3,722.5K
18:19 2,744.83 2,745.18 2,744.61 2,744.61 4,541.0K
18:20 2,745.43 2,745.53 2,745.21 2,745.21 5,041.6K
18:21 2,745.34 2,746.28 2,745.34 2,746.28 6,237.1K
18:22 2,746.36 2,747.79 2,746.36 2,747.79 8,729.0K
18:23 2,747.97 2,748.67 2,747.97 2,748.24 14,514.7K
18:24 2,747.57 2,747.86 2,746.52 2,746.52 9,995.9K
18:25 2,747.55 2,748.52 2,747.55 2,748.52 3,732.9K
18:26 2,748.85 2,749.57 2,748.41 2,748.41 7,666.4K
18:27 2,748.32 2,749.18 2,748.32 2,749.05 18,686.7K
18:28 2,748.49 2,748.90 2,747.74 2,748.09 16,363.0K
18:29 2,747.72 2,748.33 2,747.72 2,747.79 8,107.0K
18:30 2,748.10 2,748.21 2,747.61 2,748.21 7,526.8K
18:31 2,747.78 2,748.22 2,747.70 2,747.74 8,953.8K
18:32 2,747.97 2,748.89 2,747.97 2,748.62 3,023.5K
18:33 2,749.25 2,749.54 2,749.04 2,749.04 8,260.9K
18:34 2,748.40 2,748.64 2,748.40 2,748.64 4,026.4K
18:35 2,748.54 2,748.54 2,747.78 2,747.78 6,102.6K
18:36 2,748.04 2,748.50 2,748.03 2,748.33 7,511.2K
18:37 2,747.59 2,747.59 2,746.96 2,747.02 8,284.1K
18:38 2,747.13 2,747.13 2,746.22 2,746.22 6,901.1K
18:39 2,747.02 2,747.13 2,746.66 2,747.13 6,001.0K
18:40 2,741.05 2,741.05 2,741.05 2,741.05 39,073.0K
18:51 2,741.75 2,741.75 2,741.75 2,741.75 39,659.6K
23:49 2,741.75 2,741.75 2,741.75 2,741.75 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar