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
09:55 2,748.70 2,748.70 2,748.62 2,748.68 282,532.9K
09:56 2,748.81 2,748.81 2,747.48 2,747.48 3,125.1K
09:57 2,748.30 2,748.85 2,748.02 2,748.02 615.1K
09:58 2,748.02 2,748.41 2,747.28 2,748.41 650.8K
09:59 2,747.71 2,747.71 2,747.17 2,747.44 1,868.9K
10:00 2,747.06 2,747.70 2,746.11 2,746.62 13,385.2K
10:01 2,746.94 2,746.94 2,740.94 2,740.94 42,248.0K
10:02 2,742.39 2,742.39 2,739.76 2,739.76 31,223.4K
10:03 2,739.18 2,741.44 2,739.18 2,741.44 28,185.4K
10:04 2,742.47 2,743.42 2,742.47 2,743.42 13,035.3K
10:05 2,743.51 2,743.84 2,742.20 2,742.20 9,437.9K
10:06 2,742.17 2,742.17 2,740.20 2,740.20 8,611.0K
10:07 2,739.66 2,740.91 2,739.66 2,740.69 16,605.2K
10:08 2,740.39 2,740.39 2,738.43 2,738.73 13,777.1K
10:09 2,738.22 2,738.22 2,736.91 2,737.80 30,388.2K
10:10 2,739.43 2,741.22 2,739.43 2,740.82 20,488.6K
10:11 2,741.41 2,742.09 2,741.41 2,741.95 11,159.5K
10:12 2,741.69 2,741.69 2,739.85 2,739.85 13,469.3K
10:13 2,739.66 2,740.95 2,738.66 2,738.90 21,684.1K
10:14 2,738.91 2,739.22 2,738.91 2,739.08 10,791.0K
10:15 2,738.08 2,738.68 2,737.00 2,737.00 5,502.9K
10:16 2,737.22 2,737.22 2,736.42 2,736.42 6,650.6K
10:17 2,736.75 2,736.75 2,735.99 2,735.99 4,789.7K
10:18 2,735.58 2,735.89 2,734.88 2,735.89 11,287.6K
10:19 2,734.65 2,734.65 2,733.94 2,733.94 29,202.7K
10:20 2,733.98 2,737.11 2,733.98 2,737.11 21,774.8K
10:21 2,737.08 2,737.08 2,734.85 2,734.85 10,473.7K
10:22 2,735.24 2,735.46 2,734.86 2,735.46 10,664.5K
10:23 2,735.77 2,735.77 2,733.20 2,733.46 15,668.4K
10:24 2,733.64 2,733.64 2,732.55 2,732.55 16,576.1K
10:25 2,732.57 2,732.57 2,730.63 2,731.02 28,240.6K
10:26 2,730.39 2,730.98 2,729.76 2,729.76 14,718.9K
10:27 2,729.26 2,729.79 2,728.62 2,728.62 25,751.1K
10:28 2,728.63 2,729.08 2,728.63 2,729.06 8,466.5K
10:29 2,729.33 2,732.11 2,729.28 2,732.11 17,493.3K
10:30 2,733.05 2,734.59 2,732.29 2,734.59 22,014.9K
10:31 2,734.10 2,734.10 2,733.25 2,733.25 17,063.1K
10:32 2,733.11 2,734.17 2,732.03 2,732.03 8,109.4K
10:33 2,731.98 2,731.98 2,729.79 2,730.34 14,762.4K
10:34 2,730.79 2,730.79 2,727.66 2,728.27 39,569.9K
10:35 2,729.05 2,729.34 2,728.53 2,729.34 7,541.7K
10:36 2,730.98 2,731.86 2,730.83 2,731.86 11,919.4K
10:37 2,732.45 2,732.45 2,731.66 2,732.00 7,044.9K
10:38 2,731.66 2,732.21 2,731.62 2,732.21 4,556.0K
10:39 2,732.63 2,733.35 2,732.63 2,733.32 7,305.3K
10:40 2,734.09 2,734.09 2,733.28 2,733.72 20,666.2K
10:41 2,734.06 2,735.66 2,734.06 2,734.61 19,827.0K
10:42 2,734.70 2,734.70 2,733.36 2,733.36 8,919.9K
10:43 2,732.50 2,732.50 2,730.54 2,731.72 9,558.1K
10:44 2,728.51 2,728.51 2,727.32 2,727.66 52,358.5K
10:45 2,727.51 2,729.20 2,727.51 2,729.20 11,047.8K
10:46 2,728.35 2,729.17 2,728.35 2,729.17 4,616.7K
10:47 2,729.54 2,729.54 2,728.84 2,729.43 2,395.6K
10:48 2,729.43 2,730.23 2,729.14 2,729.14 6,750.8K
10:49 2,729.57 2,729.57 2,728.72 2,729.21 2,505.4K
10:50 2,729.45 2,730.36 2,729.45 2,729.69 5,943.7K
10:51 2,730.42 2,730.56 2,729.93 2,729.93 5,943.6K
10:52 2,729.87 2,730.20 2,727.98 2,727.98 30,058.9K
10:53 2,726.07 2,726.09 2,725.25 2,725.78 19,328.2K
10:54 2,726.05 2,726.51 2,725.85 2,726.51 2,617.9K
10:55 2,725.98 2,725.98 2,725.42 2,725.42 10,207.7K
10:56 2,726.16 2,728.09 2,726.16 2,727.58 17,153.4K
10:57 2,727.84 2,727.96 2,727.79 2,727.96 6,467.9K
10:58 2,727.69 2,728.16 2,727.41 2,727.41 4,067.8K
10:59 2,727.51 2,727.51 2,727.01 2,727.27 5,200.7K
11:00 2,726.94 2,726.94 2,725.31 2,725.31 9,369.1K
11:01 2,725.57 2,725.67 2,724.26 2,725.11 19,734.5K
11:02 2,724.88 2,725.83 2,724.88 2,725.83 5,541.8K
11:03 2,725.88 2,726.09 2,725.87 2,725.95 3,907.5K
11:04 2,725.87 2,726.41 2,725.87 2,726.41 13,124.7K
11:05 2,726.38 2,726.38 2,725.03 2,725.46 7,917.4K
11:06 2,725.64 2,726.56 2,725.64 2,726.56 5,647.6K
11:07 2,726.14 2,726.87 2,725.75 2,726.87 5,723.8K
11:08 2,726.99 2,726.99 2,726.16 2,726.42 863.1K
11:09 2,726.50 2,726.50 2,724.80 2,724.80 9,630.9K
11:10 2,724.85 2,724.85 2,724.25 2,724.28 7,379.2K
11:11 2,724.02 2,724.02 2,722.18 2,722.18 12,609.4K
11:12 2,722.45 2,722.45 2,721.44 2,721.50 19,852.5K
11:13 2,721.64 2,721.69 2,720.64 2,720.64 9,133.2K
11:14 2,720.91 2,720.91 2,719.72 2,719.72 4,921.7K
11:15 2,720.07 2,720.61 2,719.02 2,719.02 18,270.2K
11:16 2,718.24 2,719.04 2,718.24 2,718.52 11,704.5K
11:17 2,718.03 2,718.49 2,718.03 2,718.49 8,197.8K
11:18 2,719.61 2,720.01 2,719.59 2,719.59 23,279.4K
11:19 2,719.77 2,719.77 2,718.57 2,718.84 12,164.1K
11:20 2,719.29 2,720.03 2,719.03 2,719.26 13,931.8K
11:21 2,719.75 2,719.96 2,718.98 2,718.98 23,406.6K
11:22 2,719.70 2,719.70 2,718.45 2,718.45 13,979.0K
11:23 2,718.24 2,718.69 2,718.20 2,718.69 16,009.6K
11:24 2,717.94 2,718.16 2,717.35 2,717.90 21,966.9K
11:25 2,717.19 2,718.01 2,717.19 2,717.49 4,821.4K
11:26 2,718.12 2,718.12 2,716.88 2,717.38 14,403.5K
11:27 2,717.04 2,717.62 2,717.04 2,717.23 14,518.5K
11:28 2,716.54 2,716.58 2,716.13 2,716.13 11,809.7K
11:29 2,714.65 2,715.26 2,714.65 2,715.03 22,187.4K
11:30 2,714.41 2,714.63 2,713.87 2,713.87 28,567.5K
11:31 2,713.59 2,713.59 2,711.50 2,711.50 35,225.9K
11:32 2,712.87 2,713.23 2,712.87 2,712.95 22,909.8K
11:33 2,714.52 2,715.42 2,714.22 2,715.42 11,053.1K
11:34 2,715.90 2,715.91 2,715.33 2,715.33 14,474.5K
11:35 2,715.27 2,715.87 2,715.27 2,715.83 54,576.6K
11:36 2,716.62 2,718.44 2,716.62 2,718.44 22,654.5K
11:37 2,718.24 2,723.63 2,718.24 2,723.37 77,156.1K
11:38 2,726.19 2,726.19 2,724.09 2,725.41 48,881.5K
11:39 2,725.17 2,725.17 2,724.06 2,724.19 9,433.1K
11:40 2,725.23 2,726.19 2,725.09 2,725.09 20,222.3K
11:41 2,725.52 2,725.52 2,725.09 2,725.09 8,306.6K
11:42 2,724.68 2,726.80 2,724.68 2,726.80 12,335.3K
11:43 2,727.44 2,727.77 2,726.75 2,726.75 9,854.1K
11:44 2,725.71 2,725.71 2,725.54 2,725.54 8,411.7K
11:45 2,725.19 2,725.19 2,724.34 2,724.71 9,219.3K
11:46 2,725.08 2,725.08 2,724.60 2,724.95 10,092.2K
11:47 2,725.33 2,725.33 2,724.37 2,724.66 5,716.8K
11:48 2,724.81 2,724.98 2,724.57 2,724.68 3,355.4K
11:49 2,724.62 2,724.62 2,722.02 2,722.02 6,524.6K
11:50 2,721.55 2,723.85 2,721.55 2,723.85 6,529.2K
11:51 2,723.34 2,723.34 2,722.38 2,722.38 5,439.9K
11:52 2,722.96 2,723.37 2,722.23 2,722.23 5,479.4K
11:53 2,723.01 2,723.01 2,720.20 2,720.20 12,528.2K
11:54 2,720.58 2,721.61 2,720.20 2,720.58 6,273.1K
11:55 2,720.17 2,720.17 2,720.04 2,720.16 7,079.8K
11:56 2,720.12 2,720.93 2,720.12 2,720.93 4,005.7K
11:57 2,720.85 2,720.85 2,718.68 2,718.68 6,838.0K
11:58 2,719.27 2,719.45 2,718.86 2,719.24 5,165.6K
11:59 2,719.23 2,719.26 2,717.43 2,717.43 25,241.2K
12:00 2,717.05 2,717.05 2,716.35 2,716.78 7,571.0K
12:01 2,716.62 2,717.57 2,716.62 2,717.57 8,048.9K
12:02 2,717.71 2,719.93 2,717.71 2,719.93 11,575.4K
12:03 2,720.46 2,722.84 2,720.46 2,722.84 10,756.7K
12:04 2,722.82 2,722.87 2,721.83 2,721.83 8,429.3K
12:05 2,721.68 2,721.84 2,721.64 2,721.66 4,734.9K
12:06 2,721.76 2,721.95 2,720.81 2,720.81 3,612.3K
12:07 2,720.66 2,722.19 2,720.34 2,722.19 6,582.5K
12:08 2,721.95 2,721.95 2,721.08 2,721.38 2,664.2K
12:09 2,721.59 2,722.11 2,721.59 2,722.11 1,436.9K
12:10 2,722.15 2,722.41 2,721.73 2,721.90 2,444.6K
12:11 2,722.23 2,722.23 2,721.71 2,722.14 1,720.4K
12:12 2,722.42 2,725.58 2,722.42 2,725.58 9,977.0K
12:13 2,725.25 2,725.25 2,724.37 2,724.83 4,949.8K
12:14 2,724.65 2,724.65 2,724.08 2,724.60 2,459.7K
12:15 2,724.76 2,724.76 2,723.63 2,723.63 3,836.1K
12:16 2,723.11 2,723.23 2,722.89 2,722.89 3,877.1K
12:17 2,722.73 2,722.95 2,722.73 2,722.74 3,122.3K
12:18 2,722.20 2,722.20 2,721.00 2,721.00 5,904.0K
12:19 2,721.14 2,721.14 2,720.49 2,720.77 3,335.2K
12:20 2,720.61 2,720.61 2,720.07 2,720.07 5,648.9K
12:21 2,720.00 2,720.00 2,719.18 2,719.34 2,118.7K
12:22 2,719.52 2,719.52 2,717.66 2,717.66 4,368.9K
12:23 2,717.54 2,717.54 2,715.09 2,715.09 19,382.4K
12:24 2,715.25 2,716.20 2,715.25 2,716.14 5,272.2K
12:25 2,715.43 2,715.82 2,714.79 2,714.79 6,894.3K
12:26 2,714.48 2,715.56 2,714.48 2,715.56 6,315.3K
12:27 2,716.53 2,716.63 2,716.42 2,716.63 7,458.0K
12:28 2,716.35 2,716.77 2,716.34 2,716.77 7,384.6K
12:29 2,716.87 2,717.53 2,716.40 2,717.53 12,010.8K
12:30 2,718.09 2,718.09 2,716.89 2,717.96 30,471.7K
12:31 2,717.77 2,718.02 2,717.66 2,717.87 1,806.7K
12:32 2,717.89 2,718.48 2,717.62 2,718.48 7,826.7K
12:33 2,719.12 2,720.24 2,719.12 2,720.24 10,624.3K
12:34 2,720.25 2,720.76 2,720.25 2,720.76 5,094.7K
12:35 2,721.32 2,721.56 2,720.97 2,720.97 4,008.2K
12:36 2,721.56 2,722.20 2,721.27 2,722.20 3,062.7K
12:37 2,722.62 2,722.78 2,722.39 2,722.78 5,072.0K
12:38 2,723.47 2,724.69 2,723.47 2,724.69 7,910.4K
12:39 2,724.96 2,725.28 2,724.43 2,724.98 5,189.9K
12:40 2,725.11 2,725.76 2,725.06 2,725.21 6,922.5K
12:41 2,725.43 2,725.43 2,724.93 2,724.93 3,642.7K
12:42 2,725.12 2,726.38 2,725.12 2,726.38 8,770.8K
12:43 2,726.17 2,726.17 2,725.09 2,725.32 5,327.2K
12:44 2,725.07 2,725.79 2,724.73 2,725.13 3,435.3K
12:45 2,725.34 2,725.58 2,725.34 2,725.52 2,180.0K
12:46 2,725.41 2,725.41 2,724.62 2,724.62 5,245.5K
12:47 2,724.80 2,725.74 2,724.80 2,725.74 3,571.0K
12:48 2,725.62 2,726.76 2,725.62 2,726.76 4,552.2K
12:49 2,726.42 2,727.13 2,726.42 2,727.10 4,562.1K
12:50 2,727.03 2,727.03 2,725.84 2,726.29 13,360.2K
12:51 2,726.57 2,726.61 2,726.30 2,726.30 2,693.7K
12:52 2,725.96 2,726.24 2,725.27 2,725.27 6,595.2K
12:53 2,725.64 2,725.64 2,724.99 2,725.18 1,789.1K
12:54 2,724.88 2,724.88 2,724.46 2,724.49 2,018.1K
12:55 2,724.70 2,724.70 2,724.42 2,724.42 1,686.8K
12:56 2,724.94 2,726.26 2,724.94 2,726.26 4,233.2K
12:57 2,726.35 2,727.18 2,726.01 2,726.01 3,305.2K
12:58 2,725.93 2,727.15 2,725.93 2,727.06 2,440.7K
12:59 2,727.90 2,727.90 2,727.26 2,727.47 2,869.3K
13:00 2,727.15 2,727.44 2,727.15 2,727.44 2,812.5K
13:01 2,726.81 2,727.87 2,726.81 2,727.44 3,175.6K
13:02 2,727.02 2,727.02 2,725.92 2,726.28 6,475.5K
13:03 2,726.16 2,726.51 2,725.57 2,725.57 6,383.3K
13:04 2,725.57 2,725.57 2,725.17 2,725.21 4,485.9K
13:05 2,725.78 2,725.78 2,724.71 2,725.26 6,645.5K
13:06 2,725.55 2,725.85 2,725.27 2,725.85 2,232.4K
13:07 2,725.91 2,726.10 2,725.28 2,725.28 1,447.8K
13:08 2,725.36 2,725.60 2,724.65 2,724.65 2,669.6K
13:09 2,725.52 2,725.52 2,724.53 2,724.53 2,894.6K
13:10 2,724.85 2,724.85 2,724.36 2,724.43 3,376.5K
13:11 2,724.31 2,724.79 2,723.96 2,724.79 1,618.5K
13:12 2,724.42 2,724.42 2,722.97 2,723.23 6,476.2K
13:13 2,723.96 2,724.08 2,723.07 2,723.49 6,743.8K
13:14 2,723.45 2,723.85 2,723.26 2,723.26 4,607.4K
13:15 2,722.53 2,722.95 2,721.70 2,721.70 8,481.2K
13:16 2,721.50 2,721.73 2,721.25 2,721.73 2,833.2K
13:17 2,721.92 2,721.92 2,721.33 2,721.34 3,976.3K
13:18 2,721.49 2,721.60 2,721.44 2,721.60 4,119.2K
13:19 2,721.24 2,722.00 2,721.24 2,722.00 1,493.7K
13:20 2,721.95 2,721.95 2,721.59 2,721.80 3,797.1K
13:21 2,721.67 2,724.17 2,721.67 2,724.02 9,159.6K
13:22 2,725.13 2,725.77 2,725.13 2,725.77 13,158.9K
13:23 2,725.57 2,726.16 2,725.50 2,725.55 5,754.6K
13:24 2,724.89 2,725.57 2,724.89 2,725.57 4,515.8K
13:25 2,726.37 2,727.31 2,726.37 2,727.31 9,605.1K
13:26 2,726.91 2,726.99 2,726.25 2,726.99 6,650.6K
13:27 2,726.71 2,726.71 2,726.60 2,726.60 2,434.6K
13:28 2,726.48 2,726.79 2,725.99 2,726.79 10,502.5K
13:29 2,727.60 2,727.60 2,726.71 2,726.71 6,802.0K
13:30 2,726.42 2,726.50 2,725.51 2,725.51 4,449.8K
13:31 2,725.67 2,726.33 2,725.67 2,726.33 2,482.7K
13:32 2,725.92 2,725.92 2,725.26 2,725.70 3,471.7K
13:33 2,725.70 2,726.37 2,725.70 2,726.37 1,126.3K
13:34 2,725.34 2,725.54 2,725.02 2,725.54 1,309.5K
13:35 2,725.95 2,725.95 2,725.00 2,725.06 4,041.2K
13:36 2,725.17 2,725.39 2,724.99 2,725.39 5,085.0K
13:37 2,725.05 2,725.05 2,723.39 2,723.39 8,095.5K
13:38 2,723.54 2,723.56 2,723.37 2,723.56 1,459.8K
13:39 2,723.72 2,723.72 2,722.74 2,723.51 3,567.1K
13:40 2,723.85 2,723.85 2,723.22 2,723.42 2,745.4K
13:41 2,723.74 2,724.08 2,723.70 2,724.08 1,367.3K
13:42 2,724.11 2,724.11 2,723.75 2,723.81 1,266.7K
13:43 2,723.98 2,724.17 2,723.89 2,724.17 3,898.3K
13:44 2,723.92 2,724.56 2,723.92 2,724.23 1,216.7K
13:45 2,724.11 2,724.32 2,723.97 2,724.32 4,644.6K
13:46 2,724.17 2,725.05 2,724.17 2,725.05 8,350.9K
13:47 2,724.85 2,724.85 2,724.66 2,724.66 988.8K
13:48 2,724.92 2,725.76 2,724.84 2,725.76 3,305.4K
13:49 2,725.07 2,725.17 2,724.93 2,725.01 2,093.5K
13:50 2,725.35 2,725.86 2,725.35 2,725.79 7,911.2K
13:51 2,724.91 2,726.74 2,724.91 2,725.73 14,796.1K
13:52 2,726.45 2,726.80 2,726.32 2,726.80 2,615.4K
13:53 2,726.75 2,726.96 2,726.12 2,726.96 5,164.0K
13:54 2,726.68 2,726.70 2,726.04 2,726.04 1,559.1K
13:55 2,725.71 2,725.84 2,725.56 2,725.57 3,414.8K
13:56 2,725.63 2,726.34 2,725.59 2,726.34 1,296.0K
13:57 2,726.15 2,726.15 2,725.85 2,726.00 1,238.9K
13:58 2,725.85 2,726.38 2,725.85 2,726.02 4,371.4K
13:59 2,726.05 2,726.20 2,726.02 2,726.05 4,266.8K
14:00 2,725.69 2,726.56 2,725.69 2,726.56 1,706.5K
14:01 2,725.72 2,726.37 2,725.49 2,726.35 1,762.8K
14:02 2,726.25 2,726.25 2,725.50 2,725.50 6,672.3K
14:03 2,725.25 2,725.25 2,724.87 2,724.98 4,703.8K
14:04 2,725.34 2,725.69 2,725.13 2,725.69 4,598.8K
14:05 2,725.68 2,725.80 2,724.51 2,724.98 6,973.2K
14:06 2,725.26 2,725.26 2,723.62 2,723.62 4,178.5K
14:07 2,723.18 2,723.39 2,721.93 2,721.93 6,785.1K
14:08 2,721.71 2,721.71 2,721.34 2,721.55 4,104.2K
14:09 2,720.93 2,721.76 2,720.93 2,721.65 4,388.5K
14:10 2,721.52 2,721.72 2,721.04 2,721.04 4,418.0K
14:11 2,721.18 2,721.26 2,721.16 2,721.26 1,702.0K
14:12 2,721.16 2,721.16 2,720.91 2,720.91 4,004.5K
14:13 2,721.03 2,721.03 2,720.77 2,720.77 1,780.8K
14:14 2,720.21 2,720.35 2,719.60 2,719.60 4,422.6K
14:15 2,718.82 2,719.07 2,718.36 2,719.07 15,392.3K
14:16 2,719.10 2,719.24 2,718.91 2,718.91 11,041.9K
14:17 2,719.59 2,719.80 2,719.35 2,719.80 2,879.0K
14:18 2,719.68 2,720.90 2,719.68 2,720.90 2,462.2K
14:19 2,721.05 2,721.21 2,720.78 2,720.78 1,436.1K
14:20 2,721.76 2,721.76 2,720.49 2,720.49 14,848.2K
14:21 2,720.50 2,721.76 2,720.50 2,721.60 6,850.9K
14:22 2,722.06 2,722.45 2,721.73 2,722.45 8,458.3K
14:23 2,722.97 2,722.97 2,722.18 2,722.60 2,756.6K
14:24 2,722.41 2,722.66 2,722.06 2,722.10 2,360.5K
14:25 2,721.89 2,722.90 2,721.89 2,722.55 1,407.4K
14:26 2,722.44 2,722.95 2,721.84 2,721.84 6,777.1K
14:27 2,722.16 2,722.16 2,721.28 2,721.28 3,709.5K
14:28 2,722.32 2,722.32 2,721.91 2,722.17 3,084.8K
14:29 2,721.04 2,721.26 2,720.95 2,720.95 1,431.3K
14:30 2,720.90 2,720.96 2,720.53 2,720.53 2,198.1K
14:31 2,720.78 2,720.81 2,720.62 2,720.68 9,145.7K
14:32 2,720.28 2,720.47 2,719.95 2,720.47 2,037.8K
14:33 2,720.66 2,720.66 2,720.02 2,720.02 1,147.3K
14:34 2,719.91 2,720.28 2,719.91 2,720.28 1,562.8K
14:35 2,720.49 2,720.49 2,720.03 2,720.29 1,309.2K
14:36 2,720.17 2,720.40 2,719.96 2,720.02 1,562.2K
14:37 2,720.04 2,720.13 2,719.84 2,719.84 1,854.1K
14:38 2,720.08 2,720.51 2,720.04 2,720.51 2,622.1K
14:39 2,720.83 2,721.01 2,720.71 2,721.01 2,876.6K
14:40 2,720.88 2,721.03 2,720.46 2,721.03 1,648.8K
14:41 2,721.35 2,722.48 2,721.35 2,722.48 3,473.4K
14:42 2,722.04 2,722.22 2,721.95 2,721.95 3,854.8K
14:43 2,721.87 2,721.87 2,721.62 2,721.82 2,557.4K
14:44 2,721.85 2,721.98 2,721.51 2,721.98 1,029.1K
14:45 2,721.71 2,722.26 2,721.45 2,721.45 3,177.5K
14:46 2,721.68 2,721.68 2,721.39 2,721.45 1,670.4K
14:47 2,721.08 2,721.26 2,721.08 2,721.16 1,809.4K
14:48 2,721.18 2,721.26 2,721.11 2,721.19 1,665.1K
14:49 2,721.18 2,721.18 2,720.95 2,721.16 1,630.2K
14:50 2,721.17 2,721.57 2,720.78 2,720.78 5,494.0K
14:51 2,720.88 2,720.88 2,720.18 2,720.33 3,149.2K
14:52 2,720.11 2,720.11 2,719.73 2,719.93 1,479.9K
14:53 2,720.16 2,720.32 2,719.68 2,720.32 1,377.8K
14:54 2,719.90 2,719.90 2,719.55 2,719.74 1,477.1K
14:55 2,719.59 2,720.38 2,719.59 2,719.83 6,958.7K
14:56 2,719.42 2,720.15 2,719.35 2,719.35 25,518.6K
14:57 2,719.31 2,719.47 2,719.12 2,719.12 3,173.7K
14:58 2,718.53 2,719.33 2,718.15 2,719.33 10,074.1K
14:59 2,718.93 2,719.16 2,718.46 2,719.16 9,312.8K
15:00 2,718.91 2,719.05 2,718.47 2,719.05 1,643.1K
15:01 2,718.76 2,719.24 2,718.66 2,718.88 5,746.0K
15:02 2,718.45 2,718.90 2,718.45 2,718.65 1,618.9K
15:03 2,718.38 2,718.66 2,718.38 2,718.44 1,617.8K
15:04 2,718.68 2,718.68 2,718.36 2,718.36 3,604.8K
15:05 2,718.44 2,719.42 2,718.44 2,719.42 1,780.5K
15:06 2,719.22 2,719.34 2,718.84 2,719.34 4,044.2K
15:07 2,718.77 2,721.24 2,718.77 2,721.24 9,575.4K
15:08 2,721.07 2,721.43 2,720.75 2,721.43 5,615.5K
15:09 2,721.27 2,721.27 2,720.68 2,720.68 2,715.9K
15:10 2,721.00 2,721.12 2,720.45 2,720.84 2,579.8K
15:11 2,720.54 2,720.54 2,719.92 2,720.15 4,124.0K
15:12 2,720.08 2,720.26 2,719.74 2,720.26 4,407.7K
15:13 2,719.71 2,720.19 2,719.57 2,719.60 2,300.0K
15:14 2,719.54 2,719.91 2,719.54 2,719.91 2,031.0K
15:15 2,720.05 2,720.11 2,719.89 2,719.98 1,469.9K
15:16 2,720.07 2,720.87 2,720.07 2,720.87 8,884.8K
15:17 2,721.59 2,721.59 2,720.63 2,720.96 4,508.6K
15:18 2,720.85 2,722.43 2,720.85 2,722.43 4,993.1K
15:19 2,721.88 2,722.97 2,721.76 2,722.97 10,240.3K
15:20 2,722.05 2,722.12 2,721.74 2,721.74 2,878.3K
15:21 2,722.15 2,723.20 2,721.67 2,723.07 15,807.9K
15:22 2,723.14 2,723.14 2,721.91 2,721.91 10,467.5K
15:23 2,721.48 2,722.09 2,721.48 2,722.09 1,084.8K
15:24 2,722.17 2,722.39 2,721.86 2,721.86 2,528.1K
15:25 2,722.04 2,722.04 2,721.63 2,721.63 2,456.3K
15:26 2,721.64 2,721.64 2,721.10 2,721.10 2,696.6K
15:27 2,720.69 2,720.69 2,720.34 2,720.56 5,770.2K
15:28 2,720.62 2,721.34 2,720.18 2,721.34 5,182.1K
15:29 2,720.88 2,722.02 2,720.88 2,722.02 2,472.0K
15:30 2,722.00 2,722.01 2,721.32 2,721.32 1,236.6K
15:31 2,721.51 2,723.73 2,721.51 2,723.73 19,528.8K
15:32 2,724.14 2,724.14 2,722.67 2,722.84 21,088.9K
15:33 2,722.58 2,723.57 2,722.42 2,723.57 2,991.8K
15:34 2,723.17 2,724.00 2,722.94 2,724.00 2,662.9K
15:35 2,723.62 2,724.73 2,723.62 2,724.73 5,743.6K
15:36 2,724.91 2,725.33 2,724.91 2,725.16 6,816.6K
15:37 2,725.37 2,725.37 2,724.48 2,724.48 3,024.7K
15:38 2,725.25 2,725.37 2,724.90 2,725.37 1,266.9K
15:39 2,725.57 2,725.57 2,724.21 2,724.67 2,974.2K
15:40 2,724.29 2,724.29 2,723.79 2,724.11 1,013.0K
15:41 2,724.22 2,724.57 2,724.08 2,724.30 5,000.6K
15:42 2,724.41 2,724.86 2,724.10 2,724.47 1,367.5K
15:43 2,724.52 2,725.22 2,724.52 2,725.22 4,088.2K
15:44 2,725.14 2,725.14 2,724.21 2,724.28 2,451.6K
15:45 2,723.97 2,724.29 2,723.75 2,723.75 1,735.9K
15:46 2,723.43 2,723.45 2,722.64 2,723.45 2,629.5K
15:47 2,723.06 2,723.71 2,723.06 2,723.71 1,435.0K
15:48 2,722.71 2,723.48 2,722.71 2,723.19 1,496.5K
15:49 2,723.39 2,723.73 2,723.37 2,723.73 10,779.3K
15:50 2,723.67 2,724.04 2,723.59 2,723.64 13,969.9K
15:51 2,723.30 2,723.78 2,723.30 2,723.78 4,756.3K
15:52 2,723.59 2,725.43 2,723.34 2,725.43 7,898.2K
15:53 2,725.16 2,725.16 2,724.09 2,724.48 7,364.0K
15:54 2,724.17 2,725.07 2,723.96 2,723.96 20,551.6K
15:55 2,724.29 2,724.29 2,723.92 2,723.92 4,653.7K
15:56 2,724.17 2,724.17 2,723.18 2,723.50 2,554.6K
15:57 2,723.40 2,723.78 2,723.40 2,723.48 2,258.6K
15:58 2,723.73 2,725.03 2,723.73 2,724.32 27,625.8K
15:59 2,724.47 2,725.44 2,724.47 2,724.97 7,171.8K
16:00 2,725.66 2,727.20 2,725.66 2,727.20 20,957.5K
16:01 2,728.00 2,728.00 2,727.35 2,727.35 24,771.4K
16:02 2,726.92 2,727.02 2,726.75 2,726.75 10,869.3K
16:03 2,726.25 2,727.29 2,726.25 2,726.38 5,192.7K
16:04 2,725.71 2,726.27 2,725.71 2,726.27 3,928.4K
16:05 2,726.48 2,726.48 2,725.62 2,726.02 4,790.7K
16:06 2,725.86 2,726.24 2,725.55 2,725.55 3,992.0K
16:07 2,724.12 2,724.96 2,724.12 2,724.84 4,525.3K
16:08 2,723.48 2,723.48 2,722.51 2,722.51 9,744.1K
16:09 2,722.18 2,723.07 2,722.18 2,723.07 1,527.6K
16:10 2,723.45 2,723.45 2,719.14 2,719.14 30,280.2K
16:11 2,719.46 2,720.39 2,719.46 2,720.39 12,964.0K
16:12 2,718.76 2,719.26 2,718.76 2,719.02 10,744.0K
16:13 2,719.75 2,719.75 2,719.09 2,719.47 4,992.5K
16:14 2,719.99 2,720.37 2,719.65 2,719.65 8,880.7K
16:15 2,720.05 2,720.05 2,718.25 2,718.25 12,746.2K
16:16 2,718.17 2,718.17 2,715.38 2,715.38 51,857.0K
16:17 2,715.35 2,716.81 2,715.01 2,716.81 4,293.7K
16:18 2,716.93 2,717.62 2,716.93 2,717.37 12,975.3K
16:19 2,717.57 2,718.24 2,716.90 2,716.90 3,487.6K
16:20 2,716.77 2,717.63 2,716.77 2,717.63 3,396.9K
16:21 2,717.89 2,719.43 2,717.89 2,719.08 11,702.6K
16:22 2,718.67 2,718.74 2,717.96 2,717.96 2,182.9K
16:23 2,717.81 2,719.67 2,717.81 2,719.67 5,516.9K
16:24 2,720.17 2,720.17 2,719.70 2,719.82 6,258.8K
16:25 2,719.77 2,719.77 2,718.45 2,719.01 34,712.1K
16:26 2,719.15 2,719.15 2,717.89 2,718.18 4,735.5K
16:27 2,718.28 2,719.66 2,718.28 2,719.66 4,990.5K
16:28 2,719.84 2,719.84 2,718.26 2,718.26 26,952.6K
16:29 2,718.11 2,718.77 2,718.11 2,718.24 3,765.1K
16:30 2,718.36 2,720.16 2,718.36 2,720.16 2,058.6K
16:31 2,720.09 2,720.13 2,719.71 2,719.71 4,474.0K
16:32 2,720.07 2,720.07 2,718.29 2,718.68 8,504.5K
16:33 2,717.29 2,718.69 2,717.29 2,718.25 2,561.0K
16:34 2,718.88 2,719.34 2,718.37 2,718.37 5,531.0K
16:35 2,719.06 2,719.98 2,719.06 2,719.91 3,011.9K
16:36 2,719.03 2,719.03 2,718.76 2,718.76 1,449.0K
16:37 2,718.76 2,719.39 2,718.76 2,719.39 2,022.7K
16:38 2,719.40 2,719.48 2,718.92 2,719.43 1,606.8K
16:39 2,719.47 2,719.47 2,718.74 2,719.01 9,680.6K
16:40 2,719.99 2,719.99 2,717.96 2,717.99 14,601.6K
16:41 2,716.58 2,716.58 2,715.24 2,715.54 38,007.7K
16:42 2,715.02 2,716.38 2,715.02 2,716.38 3,925.5K
16:43 2,716.10 2,716.10 2,715.51 2,715.54 13,958.6K
16:44 2,715.11 2,715.15 2,715.01 2,715.03 9,875.4K
16:45 2,714.12 2,715.94 2,714.12 2,715.94 11,861.1K
16:46 2,716.14 2,717.02 2,715.74 2,717.02 6,129.7K
16:47 2,717.41 2,717.95 2,717.41 2,717.67 6,037.4K
16:48 2,717.88 2,717.88 2,717.19 2,717.44 6,890.0K
16:49 2,717.74 2,717.74 2,716.15 2,716.90 6,476.8K
16:50 2,717.12 2,717.12 2,716.49 2,716.63 3,243.6K
16:51 2,716.72 2,717.63 2,716.64 2,717.57 4,220.6K
16:52 2,717.12 2,717.12 2,716.95 2,717.09 2,888.6K
16:53 2,716.99 2,716.99 2,716.61 2,716.92 6,055.9K
16:54 2,716.32 2,716.32 2,715.97 2,716.00 11,254.1K
16:55 2,715.95 2,716.64 2,715.15 2,715.15 11,188.5K
16:56 2,716.24 2,716.24 2,714.58 2,714.95 22,672.8K
16:57 2,715.08 2,715.08 2,713.09 2,713.09 10,217.6K
16:58 2,713.29 2,714.90 2,713.29 2,714.90 7,957.4K
16:59 2,714.43 2,714.43 2,712.93 2,713.37 5,953.0K
17:00 2,713.37 2,713.37 2,712.17 2,712.52 6,683.6K
17:01 2,711.78 2,711.85 2,711.16 2,711.85 7,068.2K
17:02 2,711.40 2,711.40 2,709.85 2,709.95 24,553.2K
17:03 2,709.81 2,709.81 2,707.65 2,708.60 18,329.3K
17:04 2,709.13 2,709.16 2,708.07 2,709.16 11,718.0K
17:05 2,709.34 2,711.95 2,709.34 2,711.95 13,086.9K
17:06 2,712.58 2,712.58 2,710.53 2,710.53 9,588.7K
17:07 2,711.70 2,711.70 2,711.03 2,711.36 7,730.7K
17:08 2,711.45 2,711.45 2,710.59 2,710.59 6,748.1K
17:09 2,711.56 2,711.74 2,711.00 2,711.51 7,370.0K
17:10 2,711.07 2,711.47 2,710.85 2,710.85 3,589.1K
17:11 2,710.62 2,710.62 2,709.37 2,709.37 7,963.3K
17:12 2,709.46 2,709.50 2,709.34 2,709.50 4,407.8K
17:13 2,709.27 2,709.27 2,708.94 2,708.94 2,991.4K
17:14 2,709.37 2,709.39 2,709.11 2,709.22 9,140.0K
17:15 2,709.45 2,709.70 2,709.45 2,709.70 27,163.2K
17:16 2,711.27 2,712.77 2,711.27 2,712.77 20,405.3K
17:17 2,712.43 2,712.91 2,712.23 2,712.91 9,087.9K
17:18 2,712.28 2,713.02 2,711.69 2,713.02 9,315.6K
17:19 2,711.84 2,712.39 2,711.83 2,712.39 1,937.0K
17:20 2,712.48 2,712.65 2,711.52 2,711.52 1,867.8K
17:21 2,711.89 2,711.89 2,710.31 2,710.31 14,203.8K
17:22 2,710.29 2,711.47 2,710.29 2,711.47 4,354.1K
17:23 2,711.39 2,713.00 2,711.39 2,712.90 11,524.5K
17:24 2,713.16 2,713.80 2,712.96 2,713.80 4,377.5K
17:25 2,713.53 2,713.78 2,713.36 2,713.52 4,805.6K
17:26 2,713.58 2,713.58 2,712.51 2,713.47 10,309.3K
17:27 2,712.94 2,712.96 2,711.18 2,711.18 6,800.2K
17:28 2,710.26 2,712.01 2,710.26 2,712.01 7,125.5K
17:29 2,712.05 2,712.05 2,711.06 2,711.06 5,488.2K
17:30 2,711.70 2,711.70 2,709.72 2,709.72 7,490.4K
17:31 2,710.60 2,711.57 2,710.60 2,711.57 9,774.4K
17:32 2,711.29 2,711.29 2,710.73 2,710.79 2,093.7K
17:33 2,710.41 2,711.48 2,710.31 2,711.48 7,052.8K
17:34 2,711.23 2,711.23 2,709.92 2,709.92 5,812.6K
17:35 2,710.61 2,711.13 2,710.61 2,711.13 4,896.0K
17:36 2,707.90 2,708.44 2,707.64 2,708.33 17,073.9K
17:37 2,707.04 2,707.71 2,706.33 2,706.33 7,970.0K
17:38 2,706.06 2,706.27 2,704.24 2,704.24 28,737.8K
17:39 2,703.41 2,703.41 2,702.45 2,702.81 49,807.2K
17:40 2,702.34 2,703.57 2,702.34 2,703.27 19,223.2K
17:41 2,703.18 2,703.65 2,702.99 2,703.65 8,269.9K
17:42 2,703.54 2,703.61 2,702.78 2,702.78 12,015.6K
17:43 2,703.73 2,704.08 2,703.02 2,703.02 4,939.0K
17:44 2,703.09 2,703.43 2,703.08 2,703.41 5,038.9K
17:45 2,703.61 2,705.27 2,703.44 2,705.27 27,226.8K
17:46 2,706.66 2,708.05 2,706.66 2,707.34 18,030.3K
17:47 2,707.37 2,707.82 2,706.98 2,706.98 36,194.7K
17:48 2,706.61 2,707.42 2,706.15 2,706.15 9,755.4K
17:49 2,706.81 2,706.81 2,706.06 2,706.06 8,773.5K
17:50 2,706.09 2,706.09 2,705.83 2,705.83 10,282.6K
17:51 2,705.92 2,706.28 2,705.18 2,705.18 7,816.0K
17:52 2,704.04 2,704.68 2,703.80 2,703.80 5,936.2K
17:53 2,703.56 2,703.88 2,703.50 2,703.80 5,823.1K
17:54 2,704.59 2,704.59 2,702.96 2,703.76 20,278.7K
17:55 2,702.90 2,705.54 2,702.90 2,705.54 9,512.5K
17:56 2,705.78 2,706.61 2,705.78 2,706.61 5,411.5K
17:57 2,707.48 2,708.53 2,707.48 2,708.08 6,549.0K
17:58 2,707.42 2,707.57 2,707.42 2,707.46 10,718.4K
17:59 2,707.39 2,707.39 2,705.71 2,705.71 6,333.4K
18:00 2,706.88 2,706.88 2,705.77 2,705.97 4,716.0K
18:01 2,705.25 2,705.83 2,705.25 2,705.48 7,528.2K
18:02 2,705.34 2,705.34 2,704.53 2,705.30 7,708.6K
18:03 2,705.72 2,705.83 2,704.86 2,705.83 5,262.0K
18:04 2,706.18 2,706.96 2,706.15 2,706.96 10,386.1K
18:05 2,706.40 2,707.41 2,706.40 2,707.41 13,890.2K
18:06 2,707.31 2,707.66 2,707.31 2,707.55 5,616.9K
18:07 2,707.69 2,707.70 2,707.25 2,707.25 4,311.0K
18:08 2,707.07 2,707.07 2,705.78 2,705.78 8,968.2K
18:09 2,705.68 2,706.26 2,705.23 2,706.26 7,521.1K
18:10 2,706.83 2,706.86 2,706.42 2,706.63 1,947.1K
18:11 2,706.78 2,706.78 2,705.79 2,706.63 2,618.5K
18:12 2,706.32 2,706.47 2,704.68 2,704.68 13,817.3K
18:13 2,704.44 2,704.44 2,703.42 2,703.42 29,888.7K
18:14 2,702.77 2,702.96 2,701.80 2,702.96 10,561.7K
18:15 2,702.79 2,703.14 2,702.37 2,702.37 15,293.2K
18:16 2,702.92 2,702.94 2,702.66 2,702.66 5,725.4K
18:17 2,703.25 2,703.25 2,702.87 2,703.15 5,327.9K
18:18 2,703.38 2,703.99 2,703.38 2,703.89 3,484.4K
18:19 2,703.55 2,703.55 2,702.30 2,702.30 6,772.5K
18:20 2,702.77 2,703.87 2,702.45 2,703.87 4,789.8K
18:21 2,703.21 2,704.16 2,703.21 2,703.70 5,281.4K
18:22 2,703.45 2,703.80 2,703.28 2,703.28 2,139.9K
18:23 2,703.20 2,703.20 2,702.03 2,702.03 4,173.8K
18:24 2,702.77 2,702.96 2,702.34 2,702.96 3,627.0K
18:25 2,702.89 2,702.89 2,702.56 2,702.64 1,945.8K
18:26 2,703.07 2,703.57 2,702.78 2,703.57 3,889.2K
18:27 2,703.06 2,704.17 2,703.06 2,703.94 6,570.3K
18:28 2,703.87 2,704.22 2,703.44 2,703.50 4,522.1K
18:29 2,703.63 2,703.63 2,703.15 2,703.15 6,165.4K
18:30 2,703.78 2,703.78 2,702.97 2,703.05 3,595.0K
18:31 2,703.06 2,703.39 2,703.06 2,703.29 1,748.3K
18:32 2,703.80 2,704.20 2,703.75 2,704.20 2,176.0K
18:33 2,703.89 2,703.93 2,703.69 2,703.69 9,005.7K
18:34 2,703.25 2,703.25 2,702.32 2,702.32 8,130.9K
18:35 2,702.50 2,702.87 2,702.48 2,702.71 4,854.4K
18:36 2,702.02 2,702.02 2,701.33 2,701.76 8,142.8K
18:37 2,701.92 2,702.43 2,701.92 2,702.43 4,478.7K
18:38 2,702.21 2,702.27 2,701.88 2,702.20 2,332.2K
18:39 2,702.33 2,702.33 2,701.68 2,701.68 1,704.3K
18:40 2,702.01 2,702.01 2,702.01 2,702.01 434.3K
18:51 2,702.33 2,702.33 2,702.33 2,702.33 6,328.6K
23:49 2,702.33 2,702.33 2,702.33 2,702.33 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar