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 2,700.72 2,701.11 2,700.72 2,701.11 564,833.7K
09:56 2,701.34 2,701.34 2,698.79 2,698.79 5,695.3K
09:57 2,698.65 2,698.65 2,695.68 2,696.10 14,495.1K
09:58 2,695.36 2,696.11 2,695.36 2,695.73 2,580.0K
09:59 2,696.06 2,696.55 2,695.82 2,696.55 4,404.6K
10:00 2,696.11 2,698.77 2,696.11 2,698.35 19,052.8K
10:01 2,698.76 2,698.76 2,697.89 2,698.35 12,293.7K
10:02 2,698.33 2,698.33 2,694.58 2,694.58 14,342.7K
10:03 2,692.36 2,692.36 2,687.74 2,687.74 29,059.6K
10:04 2,687.72 2,690.98 2,687.72 2,690.98 22,587.1K
10:05 2,690.80 2,693.72 2,690.80 2,693.72 11,197.2K
10:06 2,696.58 2,697.52 2,694.88 2,697.52 26,861.7K
10:07 2,697.77 2,700.03 2,697.52 2,697.52 11,365.6K
10:08 2,697.90 2,699.16 2,697.29 2,699.16 3,086.3K
10:09 2,699.51 2,699.51 2,697.72 2,697.72 10,917.4K
10:10 2,697.88 2,699.13 2,697.69 2,699.13 9,787.6K
10:11 2,701.80 2,702.64 2,701.80 2,702.07 17,083.5K
10:12 2,701.13 2,701.36 2,699.67 2,699.67 8,387.1K
10:13 2,699.13 2,699.13 2,698.05 2,698.05 5,795.1K
10:14 2,698.02 2,698.02 2,696.58 2,696.58 7,846.8K
10:15 2,696.44 2,696.44 2,693.80 2,693.80 6,555.9K
10:16 2,692.79 2,694.90 2,692.79 2,694.90 8,745.4K
10:17 2,694.90 2,694.90 2,694.33 2,694.81 9,316.2K
10:18 2,693.62 2,693.62 2,692.47 2,692.47 9,855.4K
10:19 2,692.40 2,692.40 2,691.47 2,691.55 6,581.0K
10:20 2,690.80 2,691.53 2,689.29 2,689.29 9,600.3K
10:21 2,690.08 2,690.82 2,689.69 2,690.82 2,733.9K
10:22 2,689.90 2,689.90 2,689.23 2,689.47 10,153.0K
10:23 2,690.71 2,692.98 2,690.71 2,692.98 8,832.2K
10:24 2,692.82 2,692.82 2,692.39 2,692.56 6,728.8K
10:25 2,690.88 2,691.33 2,690.88 2,691.33 2,882.9K
10:26 2,690.16 2,691.33 2,690.16 2,691.33 3,432.8K
10:27 2,691.71 2,691.82 2,691.32 2,691.32 5,024.6K
10:28 2,692.42 2,693.12 2,692.31 2,692.97 12,387.3K
10:29 2,694.03 2,695.83 2,694.03 2,695.83 35,263.1K
10:30 2,696.20 2,696.86 2,696.20 2,696.86 34,171.9K
10:31 2,697.29 2,697.29 2,696.24 2,696.24 13,570.1K
10:32 2,695.68 2,695.68 2,694.72 2,695.27 13,226.4K
10:33 2,695.54 2,695.54 2,693.39 2,693.39 22,842.8K
10:34 2,692.73 2,692.73 2,691.33 2,691.33 6,001.9K
10:35 2,691.28 2,691.33 2,690.55 2,690.55 14,694.5K
10:36 2,690.91 2,690.91 2,689.96 2,689.96 6,576.8K
10:37 2,690.04 2,690.34 2,689.91 2,690.11 11,863.0K
10:38 2,689.65 2,689.65 2,688.98 2,688.98 12,279.4K
10:39 2,689.47 2,690.03 2,689.12 2,689.12 8,069.7K
10:40 2,690.43 2,690.43 2,689.31 2,689.40 6,414.7K
10:41 2,689.03 2,690.76 2,689.03 2,690.76 6,515.6K
10:42 2,690.54 2,691.19 2,690.54 2,691.19 5,108.6K
10:43 2,692.40 2,695.20 2,692.40 2,695.20 11,665.7K
10:44 2,694.81 2,696.32 2,694.81 2,696.23 9,876.4K
10:45 2,696.33 2,697.03 2,696.03 2,697.03 3,207.8K
10:46 2,697.10 2,697.10 2,696.13 2,696.13 7,166.5K
10:47 2,696.54 2,696.54 2,695.99 2,695.99 3,051.7K
10:48 2,697.07 2,697.07 2,696.23 2,696.29 14,808.5K
10:49 2,697.20 2,698.28 2,697.20 2,698.28 7,212.7K
10:50 2,698.58 2,699.26 2,698.58 2,699.26 5,059.1K
10:51 2,699.33 2,700.26 2,699.33 2,699.95 28,374.0K
10:52 2,700.40 2,701.39 2,700.40 2,700.90 5,083.9K
10:53 2,701.13 2,702.12 2,701.13 2,702.12 8,466.3K
10:54 2,702.42 2,704.35 2,702.42 2,704.35 25,442.3K
10:55 2,704.75 2,705.45 2,704.75 2,705.19 8,474.9K
10:56 2,703.55 2,704.09 2,703.19 2,703.19 22,133.6K
10:57 2,702.90 2,702.98 2,701.15 2,701.40 17,609.2K
10:58 2,701.70 2,701.70 2,698.85 2,698.85 23,933.0K
10:59 2,697.55 2,698.37 2,697.43 2,697.43 17,006.7K
11:00 2,698.41 2,701.32 2,698.41 2,701.32 16,083.3K
11:01 2,703.70 2,703.70 2,702.38 2,702.38 18,744.9K
11:02 2,704.34 2,705.97 2,704.34 2,705.43 27,114.0K
11:03 2,706.20 2,706.23 2,705.81 2,705.81 5,852.2K
11:04 2,706.50 2,706.50 2,706.31 2,706.49 9,186.1K
11:05 2,705.03 2,705.22 2,704.66 2,705.22 8,625.1K
11:06 2,705.02 2,705.72 2,705.02 2,705.72 4,767.3K
11:07 2,705.09 2,705.40 2,705.05 2,705.40 18,713.5K
11:08 2,707.00 2,707.00 2,706.43 2,706.43 12,428.4K
11:09 2,706.08 2,707.16 2,705.98 2,707.16 11,639.9K
11:10 2,707.26 2,707.26 2,705.55 2,705.55 5,814.2K
11:11 2,705.33 2,705.47 2,704.84 2,704.84 5,574.4K
11:12 2,704.93 2,704.93 2,703.44 2,703.93 4,667.7K
11:13 2,703.66 2,703.66 2,702.64 2,702.64 3,638.9K
11:14 2,703.18 2,703.24 2,702.99 2,703.24 6,367.1K
11:15 2,702.54 2,703.33 2,702.54 2,702.80 3,463.7K
11:16 2,701.96 2,702.32 2,701.60 2,702.32 3,617.2K
11:17 2,701.98 2,701.98 2,701.34 2,701.34 7,535.9K
11:18 2,701.71 2,701.85 2,701.02 2,701.85 4,442.2K
11:19 2,701.12 2,701.41 2,701.12 2,701.30 13,017.4K
11:20 2,701.31 2,701.49 2,701.22 2,701.49 7,558.3K
11:21 2,701.04 2,701.57 2,701.04 2,701.07 8,100.7K
11:22 2,701.09 2,701.73 2,701.09 2,701.25 1,620.3K
11:23 2,700.98 2,701.99 2,700.98 2,701.99 7,384.4K
11:24 2,701.84 2,701.84 2,701.59 2,701.59 2,632.9K
11:25 2,701.58 2,701.58 2,701.13 2,701.13 5,324.0K
11:26 2,701.51 2,701.51 2,700.22 2,700.22 2,075.3K
11:27 2,699.58 2,699.80 2,699.58 2,699.80 4,525.1K
11:28 2,699.44 2,700.18 2,699.20 2,700.18 7,382.3K
11:29 2,699.91 2,700.22 2,699.85 2,699.99 2,078.0K
11:30 2,700.06 2,701.50 2,700.06 2,701.50 6,893.9K
11:31 2,701.05 2,701.30 2,700.73 2,700.73 629.9K
11:32 2,701.78 2,702.61 2,701.12 2,702.01 2,077.6K
11:33 2,701.39 2,703.97 2,701.39 2,703.02 7,939.9K
11:34 2,703.32 2,703.70 2,703.32 2,703.49 3,740.5K
11:35 2,703.80 2,704.09 2,703.71 2,704.09 7,195.4K
11:36 2,704.17 2,704.17 2,704.10 2,704.15 3,075.8K
11:37 2,704.56 2,705.51 2,704.56 2,705.51 13,712.5K
11:38 2,704.71 2,704.90 2,703.62 2,704.90 2,520.6K
11:39 2,704.58 2,705.15 2,704.58 2,704.95 1,335.3K
11:40 2,704.68 2,704.68 2,703.89 2,703.89 9,580.1K
11:41 2,704.34 2,705.02 2,704.34 2,705.02 3,541.3K
11:42 2,705.14 2,705.30 2,705.02 2,705.02 7,378.6K
11:43 2,704.91 2,705.19 2,704.47 2,704.58 3,697.1K
11:44 2,703.82 2,704.80 2,703.82 2,704.80 3,645.0K
11:45 2,705.34 2,705.34 2,704.62 2,704.62 5,207.3K
11:46 2,703.73 2,704.16 2,703.27 2,703.27 2,210.6K
11:47 2,703.38 2,703.44 2,703.37 2,703.44 1,558.8K
11:48 2,703.59 2,703.59 2,702.81 2,702.81 3,423.6K
11:49 2,702.85 2,703.44 2,702.85 2,703.05 4,054.1K
11:50 2,703.24 2,703.50 2,703.24 2,703.37 4,425.2K
11:51 2,703.63 2,703.74 2,703.30 2,703.74 18,127.1K
11:52 2,704.05 2,704.05 2,703.13 2,703.13 6,291.5K
11:53 2,702.30 2,702.48 2,701.56 2,701.56 13,599.3K
11:54 2,700.54 2,700.54 2,699.43 2,699.43 19,386.1K
11:55 2,699.97 2,699.97 2,698.84 2,698.92 13,048.2K
11:56 2,700.06 2,700.06 2,698.75 2,699.25 13,735.8K
11:57 2,699.05 2,699.05 2,698.25 2,698.25 4,663.8K
11:58 2,699.70 2,699.70 2,698.82 2,698.93 5,114.5K
11:59 2,698.27 2,698.34 2,697.73 2,697.73 8,007.3K
12:00 2,697.98 2,697.98 2,695.98 2,695.98 12,598.1K
12:01 2,695.68 2,696.58 2,695.68 2,696.58 16,825.9K
12:02 2,695.49 2,696.29 2,695.49 2,695.53 5,807.3K
12:03 2,695.07 2,695.07 2,693.50 2,693.50 15,811.8K
12:04 2,691.96 2,692.18 2,691.15 2,691.85 20,466.1K
12:05 2,692.29 2,692.29 2,691.14 2,692.13 8,012.9K
12:06 2,692.48 2,693.33 2,692.48 2,693.33 14,376.6K
12:07 2,694.30 2,694.30 2,690.89 2,690.89 20,661.2K
12:08 2,690.32 2,690.32 2,688.02 2,688.02 76,833.6K
12:09 2,687.83 2,688.06 2,687.66 2,687.66 18,247.2K
12:10 2,687.74 2,687.74 2,687.03 2,687.08 12,809.8K
12:11 2,687.47 2,692.05 2,687.47 2,692.05 16,290.9K
12:12 2,692.76 2,692.76 2,691.41 2,691.41 9,922.9K
12:13 2,692.42 2,692.64 2,691.56 2,691.56 5,612.1K
12:14 2,692.19 2,692.19 2,691.08 2,691.08 3,387.6K
12:15 2,690.70 2,690.85 2,689.93 2,690.54 4,425.1K
12:16 2,690.19 2,690.79 2,690.19 2,690.79 4,909.4K
12:17 2,691.35 2,691.35 2,690.42 2,690.42 4,937.4K
12:18 2,690.48 2,690.72 2,690.36 2,690.38 8,596.0K
12:19 2,690.64 2,691.09 2,690.64 2,690.95 4,974.9K
12:20 2,690.82 2,691.13 2,690.25 2,691.13 2,831.7K
12:21 2,690.61 2,691.91 2,690.61 2,691.71 6,465.9K
12:22 2,692.13 2,692.70 2,691.89 2,692.46 3,865.9K
12:23 2,692.78 2,694.66 2,692.78 2,694.66 4,502.2K
12:24 2,693.39 2,693.87 2,693.39 2,693.78 7,316.6K
12:25 2,694.32 2,694.55 2,694.32 2,694.40 5,210.5K
12:26 2,694.31 2,694.81 2,694.05 2,694.05 7,088.7K
12:27 2,694.16 2,696.55 2,694.16 2,696.55 23,418.4K
12:28 2,696.50 2,697.56 2,696.24 2,697.56 5,829.5K
12:29 2,698.48 2,698.48 2,697.40 2,697.40 6,749.9K
12:30 2,697.65 2,697.65 2,696.72 2,696.72 2,883.7K
12:31 2,696.79 2,696.79 2,694.70 2,694.70 8,062.6K
12:32 2,694.61 2,695.21 2,693.35 2,693.35 3,631.3K
12:33 2,693.48 2,693.48 2,692.40 2,692.40 6,700.8K
12:34 2,692.16 2,692.78 2,691.84 2,691.84 6,450.6K
12:35 2,692.13 2,692.13 2,691.21 2,691.85 3,237.8K
12:36 2,691.99 2,692.40 2,691.75 2,691.75 9,199.6K
12:37 2,691.62 2,691.62 2,690.57 2,690.57 6,807.3K
12:38 2,690.39 2,690.58 2,690.14 2,690.14 5,233.6K
12:39 2,690.16 2,691.09 2,690.16 2,691.08 3,231.2K
12:40 2,690.57 2,690.57 2,689.77 2,690.01 7,400.4K
12:41 2,689.77 2,690.63 2,689.25 2,689.25 8,271.8K
12:42 2,689.77 2,689.77 2,689.03 2,689.07 2,468.7K
12:43 2,688.97 2,689.25 2,688.70 2,688.70 1,232.9K
12:44 2,687.95 2,688.38 2,687.95 2,688.38 23,567.8K
12:45 2,688.85 2,689.72 2,688.85 2,689.11 1,513.6K
12:46 2,689.26 2,689.79 2,689.26 2,689.79 2,631.9K
12:47 2,690.03 2,692.22 2,690.03 2,692.22 12,337.5K
12:48 2,692.97 2,694.99 2,692.97 2,694.44 16,935.3K
12:49 2,694.18 2,694.18 2,694.03 2,694.16 5,685.0K
12:50 2,693.96 2,694.09 2,693.42 2,693.42 2,555.9K
12:51 2,694.12 2,695.42 2,693.63 2,693.63 13,398.8K
12:52 2,693.67 2,693.67 2,693.22 2,693.22 1,776.5K
12:53 2,693.15 2,693.15 2,690.45 2,690.45 18,789.8K
12:54 2,690.82 2,691.31 2,690.63 2,691.31 7,715.5K
12:55 2,691.04 2,691.82 2,691.04 2,691.66 6,421.4K
12:56 2,692.03 2,692.17 2,691.76 2,691.76 2,093.2K
12:57 2,692.15 2,692.43 2,691.72 2,692.43 4,584.6K
12:58 2,692.73 2,693.90 2,692.73 2,693.90 7,302.6K
12:59 2,694.25 2,694.25 2,693.54 2,693.97 9,711.1K
13:00 2,694.31 2,694.36 2,694.22 2,694.32 6,697.3K
13:01 2,694.57 2,694.57 2,694.01 2,694.20 3,985.1K
13:02 2,695.16 2,698.27 2,695.16 2,697.94 19,145.0K
13:03 2,697.87 2,698.21 2,697.13 2,698.21 8,998.4K
13:04 2,698.37 2,699.02 2,697.46 2,699.02 7,081.2K
13:05 2,698.90 2,700.62 2,698.90 2,700.38 22,784.5K
13:06 2,699.82 2,699.82 2,697.38 2,697.38 6,430.2K
13:07 2,697.85 2,697.85 2,696.01 2,696.24 11,805.6K
13:08 2,695.75 2,696.91 2,695.75 2,696.91 7,580.0K
13:09 2,695.97 2,697.34 2,695.97 2,697.05 3,713.7K
13:10 2,698.05 2,698.24 2,696.94 2,696.94 20,713.9K
13:11 2,696.82 2,697.07 2,695.84 2,696.90 15,498.8K
13:12 2,696.84 2,697.22 2,695.70 2,695.70 38,382.9K
13:13 2,695.44 2,697.17 2,695.44 2,697.17 12,828.3K
13:14 2,696.57 2,696.73 2,696.10 2,696.73 5,265.2K
13:15 2,696.72 2,696.89 2,696.51 2,696.51 19,447.5K
13:16 2,695.17 2,697.12 2,695.17 2,696.96 28,412.5K
13:17 2,697.50 2,697.96 2,695.24 2,695.24 33,642.0K
13:18 2,695.23 2,696.37 2,695.23 2,696.37 6,625.7K
13:19 2,696.09 2,696.58 2,696.09 2,696.22 5,654.0K
13:20 2,696.42 2,696.50 2,696.25 2,696.25 3,329.5K
13:21 2,696.46 2,696.95 2,696.33 2,696.95 11,779.2K
13:22 2,696.80 2,697.86 2,696.80 2,696.92 11,340.4K
13:23 2,697.65 2,698.47 2,697.65 2,698.47 13,295.4K
13:24 2,699.18 2,699.18 2,698.40 2,698.40 10,070.1K
13:25 2,697.98 2,698.52 2,697.66 2,697.66 8,076.2K
13:26 2,698.08 2,698.08 2,697.98 2,697.98 7,185.6K
13:27 2,698.07 2,698.49 2,698.06 2,698.49 8,428.1K
13:28 2,698.49 2,698.60 2,698.44 2,698.46 4,713.0K
13:29 2,698.46 2,698.58 2,698.40 2,698.58 3,711.3K
13:30 2,698.16 2,698.16 2,697.45 2,697.45 7,190.7K
13:31 2,697.63 2,698.16 2,697.58 2,697.58 2,351.5K
13:32 2,697.46 2,697.46 2,696.03 2,696.03 9,506.6K
13:33 2,695.89 2,695.89 2,695.53 2,695.54 3,898.6K
13:34 2,696.32 2,696.90 2,695.89 2,696.90 9,760.7K
13:35 2,697.16 2,697.36 2,696.95 2,696.95 1,208.8K
13:36 2,696.82 2,696.82 2,696.40 2,696.81 3,589.4K
13:37 2,696.55 2,697.16 2,696.22 2,697.16 5,684.5K
13:38 2,696.97 2,697.08 2,696.73 2,697.08 770.3K
13:39 2,696.88 2,696.88 2,695.62 2,695.62 3,290.1K
13:40 2,695.66 2,695.66 2,694.91 2,695.16 5,621.3K
13:41 2,695.21 2,695.21 2,694.20 2,694.20 9,927.6K
13:42 2,694.44 2,695.17 2,694.44 2,695.17 16,638.3K
13:43 2,694.34 2,695.32 2,694.34 2,695.32 6,896.7K
13:44 2,694.88 2,695.86 2,694.88 2,695.86 2,023.9K
13:45 2,696.32 2,696.32 2,695.82 2,696.15 1,567.9K
13:46 2,696.39 2,696.94 2,696.39 2,696.60 5,620.1K
13:47 2,697.12 2,697.12 2,696.60 2,697.04 6,701.8K
13:48 2,697.49 2,698.04 2,697.47 2,697.55 5,598.8K
13:49 2,697.63 2,698.60 2,697.63 2,698.60 4,533.5K
13:50 2,698.67 2,699.05 2,698.67 2,698.89 1,932.6K
13:51 2,698.62 2,699.48 2,698.62 2,699.41 5,398.4K
13:52 2,699.37 2,699.37 2,698.80 2,698.95 4,612.9K
13:53 2,698.45 2,698.80 2,698.25 2,698.25 1,448.2K
13:54 2,697.60 2,698.18 2,697.35 2,697.35 4,833.9K
13:55 2,697.58 2,697.87 2,696.91 2,696.98 5,699.1K
13:56 2,697.46 2,698.45 2,697.32 2,698.45 1,601.9K
13:57 2,697.69 2,698.26 2,697.17 2,698.26 3,003.7K
13:58 2,697.42 2,698.06 2,697.42 2,698.06 3,457.9K
13:59 2,698.58 2,698.84 2,698.58 2,698.59 4,516.6K
14:00 2,699.07 2,699.50 2,697.02 2,697.02 4,829.7K
14:01 2,697.74 2,698.83 2,697.74 2,698.83 5,757.3K
14:02 2,698.40 2,699.14 2,698.40 2,699.14 3,581.0K
14:03 2,698.98 2,699.33 2,698.09 2,698.09 1,323.1K
14:04 2,698.49 2,698.78 2,698.48 2,698.78 1,469.1K
14:05 2,698.63 2,699.03 2,698.00 2,698.00 4,569.1K
14:06 2,698.37 2,699.16 2,698.37 2,698.98 5,832.3K
14:07 2,699.31 2,699.41 2,698.99 2,699.41 8,355.7K
14:08 2,699.03 2,699.15 2,698.52 2,698.60 3,595.7K
14:09 2,698.79 2,699.26 2,698.79 2,699.18 2,383.9K
14:10 2,698.63 2,699.87 2,698.63 2,699.87 20,159.0K
14:11 2,699.42 2,703.75 2,699.42 2,703.75 28,498.5K
14:12 2,703.86 2,707.07 2,703.38 2,707.07 48,124.8K
14:13 2,707.82 2,709.41 2,707.82 2,709.41 28,863.7K
14:14 2,710.84 2,712.51 2,710.84 2,712.51 36,920.9K
14:15 2,711.48 2,712.82 2,711.08 2,712.64 14,843.6K
14:16 2,713.73 2,714.48 2,713.73 2,714.13 18,322.1K
14:17 2,715.43 2,715.82 2,714.40 2,715.82 15,660.4K
14:18 2,715.71 2,718.55 2,715.71 2,718.55 27,994.3K
14:19 2,718.81 2,718.81 2,718.04 2,718.04 10,288.6K
14:20 2,717.90 2,717.90 2,716.66 2,717.78 21,818.6K
14:21 2,718.11 2,718.11 2,713.78 2,713.78 21,083.4K
14:22 2,713.41 2,715.82 2,713.41 2,715.76 11,651.1K
14:23 2,716.52 2,716.66 2,716.40 2,716.40 18,660.2K
14:24 2,717.51 2,717.51 2,716.55 2,716.55 17,630.0K
14:25 2,716.61 2,716.87 2,716.53 2,716.87 6,576.2K
14:26 2,715.86 2,716.18 2,715.22 2,715.22 7,596.2K
14:27 2,715.89 2,715.89 2,714.86 2,714.86 11,214.2K
14:28 2,713.36 2,713.36 2,711.69 2,711.69 21,805.9K
14:29 2,712.88 2,712.88 2,712.26 2,712.26 7,126.6K
14:30 2,712.43 2,713.78 2,712.43 2,713.36 10,453.4K
14:31 2,713.21 2,713.68 2,713.00 2,713.19 3,271.7K
14:32 2,713.04 2,714.24 2,713.04 2,713.52 8,561.3K
14:33 2,713.46 2,714.43 2,713.46 2,713.73 6,718.0K
14:34 2,713.27 2,713.80 2,713.27 2,713.80 7,694.9K
14:35 2,714.19 2,714.58 2,713.66 2,714.58 4,023.7K
14:36 2,714.48 2,714.55 2,714.26 2,714.55 3,772.6K
14:37 2,714.56 2,715.61 2,714.28 2,715.46 5,720.0K
14:38 2,715.26 2,716.68 2,715.26 2,716.68 8,762.2K
14:39 2,716.53 2,721.84 2,716.53 2,721.84 52,261.1K
14:40 2,721.84 2,722.76 2,721.28 2,721.28 16,780.7K
14:41 2,721.67 2,722.10 2,721.35 2,722.10 33,085.7K
14:42 2,722.64 2,725.66 2,722.64 2,725.66 75,573.2K
14:43 2,726.02 2,726.02 2,724.20 2,724.45 32,733.7K
14:44 2,724.57 2,725.24 2,723.43 2,724.06 27,105.1K
14:45 2,725.00 2,725.92 2,724.80 2,725.16 18,176.4K
14:46 2,725.35 2,726.22 2,725.35 2,726.22 14,047.0K
14:47 2,726.46 2,727.48 2,726.46 2,727.48 10,123.8K
14:48 2,726.56 2,727.15 2,726.35 2,726.35 18,002.6K
14:49 2,727.41 2,727.41 2,724.59 2,724.59 44,449.0K
14:50 2,724.35 2,724.41 2,724.20 2,724.21 17,472.4K
14:51 2,723.85 2,723.99 2,722.00 2,722.39 15,004.9K
14:52 2,721.79 2,721.79 2,718.86 2,718.86 22,731.3K
14:53 2,718.33 2,718.33 2,716.02 2,716.02 18,707.8K
14:54 2,716.54 2,716.54 2,714.75 2,715.66 13,005.6K
14:55 2,715.29 2,716.17 2,715.29 2,715.53 12,028.4K
14:56 2,716.98 2,718.18 2,716.62 2,718.18 15,648.9K
14:57 2,717.82 2,717.82 2,715.80 2,715.80 5,695.5K
14:58 2,715.73 2,715.73 2,715.61 2,715.68 6,539.8K
14:59 2,715.65 2,716.46 2,715.62 2,715.62 8,349.3K
15:00 2,715.50 2,716.51 2,715.50 2,715.97 15,425.6K
15:01 2,716.33 2,717.64 2,716.33 2,717.59 5,574.5K
15:02 2,724.41 2,724.41 2,721.93 2,721.93 55,542.4K
15:03 2,722.57 2,722.87 2,722.55 2,722.87 6,033.7K
15:04 2,722.69 2,723.23 2,722.69 2,723.07 11,959.7K
15:05 2,723.16 2,723.98 2,722.82 2,723.98 11,449.9K
15:06 2,723.63 2,724.46 2,723.63 2,724.46 7,731.5K
15:07 2,724.06 2,724.06 2,722.71 2,722.71 5,517.0K
15:08 2,722.49 2,722.49 2,720.09 2,720.09 16,500.1K
15:09 2,719.85 2,720.09 2,719.69 2,719.69 7,858.0K
15:10 2,720.56 2,720.88 2,720.15 2,720.15 7,981.5K
15:11 2,720.13 2,720.13 2,719.45 2,719.57 2,165.0K
15:12 2,720.01 2,720.24 2,719.41 2,720.14 4,207.5K
15:13 2,719.85 2,720.23 2,719.21 2,719.72 8,268.7K
15:14 2,720.11 2,720.84 2,719.79 2,720.84 8,898.2K
15:15 2,720.34 2,721.46 2,720.34 2,721.31 4,268.9K
15:16 2,722.40 2,722.40 2,721.06 2,721.23 8,591.7K
15:17 2,722.10 2,722.10 2,721.56 2,722.04 3,185.1K
15:18 2,721.72 2,721.91 2,720.82 2,720.82 4,731.4K
15:19 2,721.14 2,721.14 2,720.01 2,720.01 5,697.9K
15:20 2,719.83 2,719.83 2,718.83 2,718.83 4,636.6K
15:21 2,719.31 2,719.31 2,718.56 2,718.62 7,398.2K
15:22 2,718.57 2,718.85 2,718.04 2,718.04 3,534.1K
15:23 2,718.25 2,718.97 2,718.25 2,718.37 2,656.1K
15:24 2,718.28 2,718.68 2,718.28 2,718.68 4,126.5K
15:25 2,718.38 2,718.38 2,717.59 2,717.59 9,269.8K
15:26 2,717.43 2,718.78 2,717.43 2,718.50 13,361.4K
15:27 2,718.53 2,718.53 2,717.84 2,717.99 3,120.9K
15:28 2,717.87 2,718.12 2,717.70 2,718.12 15,417.6K
15:29 2,717.01 2,717.01 2,715.99 2,715.99 13,484.9K
15:30 2,715.26 2,715.26 2,714.67 2,714.72 16,290.6K
15:31 2,714.31 2,714.31 2,713.77 2,713.77 12,637.5K
15:32 2,712.29 2,712.29 2,711.49 2,711.49 16,007.7K
15:33 2,711.76 2,711.76 2,710.13 2,710.13 7,023.2K
15:34 2,710.91 2,711.66 2,710.24 2,710.37 8,269.2K
15:35 2,710.36 2,710.71 2,710.23 2,710.71 3,210.8K
15:36 2,710.69 2,712.76 2,710.69 2,712.76 6,875.2K
15:37 2,711.96 2,713.01 2,711.96 2,712.66 1,318.2K
15:38 2,710.74 2,710.74 2,708.97 2,708.97 27,634.5K
15:39 2,706.32 2,708.21 2,706.32 2,708.21 54,216.9K
15:40 2,708.13 2,708.13 2,707.33 2,708.03 10,669.6K
15:41 2,708.07 2,708.28 2,706.70 2,706.70 7,652.8K
15:42 2,706.47 2,707.73 2,706.47 2,707.73 8,311.0K
15:43 2,707.78 2,708.84 2,707.43 2,708.84 3,672.5K
15:44 2,708.78 2,708.78 2,707.70 2,707.70 10,664.2K
15:45 2,708.17 2,708.71 2,707.46 2,708.71 5,137.7K
15:46 2,709.03 2,709.03 2,707.58 2,708.68 2,340.4K
15:47 2,708.31 2,708.74 2,708.31 2,708.74 6,213.6K
15:48 2,709.08 2,709.40 2,709.08 2,709.40 11,199.0K
15:49 2,709.69 2,710.01 2,709.33 2,709.33 5,212.3K
15:50 2,709.41 2,709.82 2,709.41 2,709.82 4,157.7K
15:51 2,709.41 2,710.17 2,709.41 2,710.17 2,374.1K
15:52 2,710.26 2,711.27 2,710.26 2,711.27 6,423.0K
15:53 2,712.31 2,712.31 2,711.38 2,711.91 4,732.6K
15:54 2,713.27 2,715.56 2,713.27 2,715.56 14,315.7K
15:55 2,715.22 2,715.65 2,715.22 2,715.24 8,786.0K
15:56 2,714.64 2,716.92 2,714.64 2,716.92 42,446.3K
15:57 2,715.99 2,716.76 2,715.99 2,716.76 8,107.1K
15:58 2,715.14 2,715.66 2,714.23 2,714.73 14,720.9K
15:59 2,715.73 2,715.75 2,715.28 2,715.75 2,514.1K
16:00 2,716.21 2,718.29 2,716.21 2,718.29 7,486.5K
16:01 2,718.90 2,720.01 2,718.90 2,720.01 9,488.2K
16:02 2,720.62 2,721.80 2,720.62 2,721.15 15,413.5K
16:03 2,722.43 2,725.07 2,722.43 2,725.07 41,745.3K
16:04 2,724.81 2,724.88 2,724.52 2,724.88 6,594.5K
16:05 2,725.87 2,725.87 2,720.65 2,720.65 29,497.5K
16:06 2,719.99 2,720.48 2,719.07 2,719.07 9,998.9K
16:07 2,718.67 2,718.68 2,718.20 2,718.68 11,742.2K
16:08 2,718.87 2,718.87 2,718.07 2,718.36 9,948.8K
16:09 2,718.24 2,718.24 2,717.84 2,717.96 1,831.2K
16:10 2,717.98 2,718.72 2,717.98 2,718.72 13,090.1K
16:11 2,718.12 2,718.65 2,718.12 2,718.52 3,716.5K
16:12 2,718.58 2,718.58 2,717.62 2,717.62 4,060.1K
16:13 2,717.35 2,717.35 2,715.68 2,715.68 7,368.9K
16:14 2,714.69 2,715.56 2,714.69 2,715.56 4,474.1K
16:15 2,716.26 2,717.21 2,716.26 2,717.21 2,480.1K
16:16 2,718.25 2,718.43 2,718.22 2,718.43 8,149.3K
16:17 2,717.82 2,717.82 2,716.16 2,716.18 2,407.1K
16:18 2,716.21 2,716.57 2,716.01 2,716.57 3,602.8K
16:19 2,716.50 2,716.99 2,716.32 2,716.73 4,035.4K
16:20 2,716.84 2,717.44 2,716.19 2,716.19 6,882.7K
16:21 2,715.21 2,716.14 2,715.21 2,716.14 4,472.2K
16:22 2,716.16 2,716.85 2,716.16 2,716.85 1,164.2K
16:23 2,716.73 2,717.47 2,715.67 2,715.67 16,660.4K
16:24 2,716.07 2,716.89 2,716.07 2,716.54 2,782.6K
16:25 2,716.26 2,716.56 2,716.20 2,716.56 1,768.4K
16:26 2,717.18 2,717.18 2,716.70 2,717.11 1,614.7K
16:27 2,716.88 2,717.23 2,716.88 2,717.23 891.7K
16:28 2,717.82 2,717.82 2,716.71 2,716.74 5,143.4K
16:29 2,717.01 2,717.01 2,716.10 2,716.65 3,213.8K
16:30 2,716.33 2,716.95 2,716.33 2,716.57 1,701.1K
16:31 2,716.58 2,716.58 2,715.69 2,715.85 6,720.3K
16:32 2,716.11 2,716.17 2,715.59 2,716.17 2,064.2K
16:33 2,715.88 2,716.27 2,715.66 2,716.27 10,017.6K
16:34 2,716.58 2,717.05 2,716.31 2,717.05 12,508.1K
16:35 2,717.24 2,718.14 2,717.24 2,718.14 9,646.1K
16:36 2,718.85 2,719.66 2,718.78 2,719.00 5,048.8K
16:37 2,719.54 2,719.54 2,718.72 2,718.72 3,818.7K
16:38 2,719.51 2,720.35 2,719.51 2,720.35 19,205.1K
16:39 2,720.34 2,721.31 2,720.26 2,721.25 7,861.1K
16:40 2,721.79 2,722.37 2,721.79 2,722.37 6,949.4K
16:41 2,722.86 2,723.13 2,722.76 2,723.13 14,440.3K
16:42 2,723.41 2,724.45 2,723.41 2,724.45 12,303.5K
16:43 2,724.73 2,724.73 2,723.84 2,723.84 11,310.8K
16:44 2,722.45 2,723.67 2,720.98 2,720.98 14,768.0K
16:45 2,721.75 2,722.30 2,721.02 2,721.02 4,843.4K
16:46 2,721.35 2,721.45 2,719.40 2,719.42 10,121.4K
16:47 2,719.43 2,719.43 2,718.95 2,719.19 2,910.8K
16:48 2,719.22 2,721.44 2,719.22 2,721.44 1,445.4K
16:49 2,722.39 2,722.39 2,720.76 2,720.76 6,167.5K
16:50 2,721.01 2,721.29 2,720.99 2,720.99 3,028.8K
16:51 2,720.53 2,721.24 2,720.53 2,720.80 775.1K
16:52 2,721.19 2,722.12 2,721.19 2,722.05 8,815.2K
16:53 2,722.28 2,722.73 2,722.28 2,722.51 6,280.4K
16:54 2,721.15 2,721.22 2,720.74 2,720.96 8,930.3K
16:55 2,720.01 2,720.07 2,719.21 2,719.26 7,379.8K
16:56 2,718.80 2,719.18 2,718.74 2,719.04 2,582.1K
16:57 2,718.94 2,718.94 2,717.71 2,717.71 7,242.1K
16:58 2,715.79 2,716.22 2,715.79 2,715.96 17,091.4K
16:59 2,715.58 2,717.12 2,715.58 2,716.49 6,887.6K
17:00 2,716.90 2,717.70 2,716.90 2,717.70 1,944.8K
17:01 2,717.76 2,717.80 2,717.06 2,717.35 1,833.4K
17:02 2,718.15 2,718.39 2,718.06 2,718.29 7,260.6K
17:03 2,718.06 2,718.38 2,718.06 2,718.11 2,792.6K
17:04 2,718.68 2,718.69 2,718.06 2,718.06 3,290.0K
17:05 2,717.19 2,717.55 2,717.19 2,717.22 10,219.1K
17:06 2,718.07 2,718.07 2,716.99 2,717.19 4,103.1K
17:07 2,717.43 2,718.25 2,717.43 2,718.25 2,551.7K
17:08 2,718.11 2,719.12 2,718.11 2,719.12 1,711.0K
17:09 2,718.63 2,720.09 2,718.63 2,720.09 6,081.3K
17:10 2,720.28 2,721.54 2,719.92 2,721.54 4,347.1K
17:11 2,720.34 2,721.37 2,720.34 2,721.37 3,730.6K
17:12 2,721.63 2,721.63 2,720.86 2,721.24 4,760.8K
17:13 2,720.93 2,720.93 2,720.24 2,720.24 2,304.4K
17:14 2,720.01 2,721.09 2,720.01 2,720.75 14,080.4K
17:15 2,720.85 2,721.00 2,720.64 2,720.75 6,451.9K
17:16 2,721.42 2,721.42 2,721.04 2,721.04 2,678.5K
17:17 2,721.53 2,721.53 2,720.62 2,720.90 4,214.3K
17:18 2,720.32 2,720.70 2,720.32 2,720.62 4,047.7K
17:19 2,719.52 2,719.59 2,718.30 2,718.30 8,693.2K
17:20 2,719.13 2,719.13 2,718.71 2,718.71 1,584.1K
17:21 2,718.24 2,718.98 2,718.24 2,718.88 7,531.6K
17:22 2,719.32 2,719.90 2,719.32 2,719.66 3,138.6K
17:23 2,719.53 2,719.60 2,719.24 2,719.60 1,902.2K
17:24 2,717.86 2,717.99 2,717.37 2,717.37 11,854.3K
17:25 2,716.82 2,717.19 2,716.78 2,716.78 7,421.1K
17:26 2,716.29 2,716.29 2,714.52 2,714.52 8,216.0K
17:27 2,714.70 2,714.70 2,713.02 2,714.10 16,595.1K
17:28 2,714.50 2,714.97 2,714.44 2,714.97 3,887.1K
17:29 2,715.81 2,716.53 2,715.81 2,716.53 2,887.4K
17:30 2,717.00 2,719.81 2,717.00 2,719.81 6,240.0K
17:31 2,719.60 2,719.60 2,717.31 2,717.31 9,245.2K
17:32 2,718.60 2,718.64 2,718.24 2,718.24 4,592.7K
17:33 2,718.28 2,718.28 2,717.37 2,717.37 5,346.3K
17:34 2,717.10 2,718.26 2,717.10 2,717.96 1,703.9K
17:35 2,717.94 2,719.48 2,717.94 2,719.17 3,933.6K
17:36 2,719.89 2,720.14 2,719.87 2,720.14 3,066.8K
17:37 2,719.67 2,720.11 2,719.67 2,720.11 13,849.0K
17:38 2,719.52 2,719.52 2,718.99 2,718.99 8,555.8K
17:39 2,719.53 2,719.53 2,719.18 2,719.25 6,858.0K
17:40 2,718.51 2,719.56 2,718.51 2,719.56 4,495.2K
17:41 2,719.97 2,721.03 2,719.97 2,721.03 8,792.2K
17:42 2,720.32 2,720.47 2,720.17 2,720.29 5,488.5K
17:43 2,719.64 2,719.98 2,719.32 2,719.51 4,075.7K
17:44 2,719.92 2,719.92 2,718.69 2,718.69 7,178.8K
17:45 2,718.51 2,719.16 2,718.51 2,719.16 4,437.3K
17:46 2,718.84 2,719.06 2,717.00 2,717.00 8,533.5K
17:47 2,717.56 2,717.76 2,717.12 2,717.24 15,481.3K
17:48 2,717.19 2,717.19 2,715.64 2,716.46 9,629.5K
17:49 2,717.14 2,717.40 2,717.07 2,717.07 5,216.7K
17:50 2,716.68 2,717.52 2,716.48 2,717.52 4,804.2K
17:51 2,716.97 2,718.25 2,716.97 2,718.25 3,664.4K
17:52 2,718.57 2,719.28 2,718.57 2,718.62 2,362.7K
17:53 2,718.08 2,718.71 2,718.08 2,718.20 8,710.2K
17:54 2,718.70 2,718.74 2,718.25 2,718.74 13,214.4K
17:55 2,719.51 2,720.93 2,719.51 2,720.93 28,279.1K
17:56 2,720.96 2,721.43 2,720.74 2,721.29 10,311.0K
17:57 2,720.92 2,721.71 2,720.92 2,721.71 2,149.2K
17:58 2,721.79 2,723.87 2,721.79 2,723.87 25,787.6K
17:59 2,724.04 2,724.18 2,723.19 2,723.19 18,103.0K
18:00 2,723.31 2,725.28 2,723.31 2,725.28 15,587.6K
18:01 2,724.82 2,725.06 2,724.34 2,724.51 2,970.5K
18:02 2,724.16 2,724.99 2,724.03 2,724.03 9,338.9K
18:03 2,723.54 2,724.08 2,722.81 2,722.81 37,028.2K
18:04 2,723.73 2,723.73 2,722.95 2,723.36 5,440.8K
18:05 2,723.29 2,723.66 2,722.94 2,722.94 14,238.6K
18:06 2,723.10 2,724.02 2,723.06 2,723.06 28,425.9K
18:07 2,724.47 2,724.69 2,723.91 2,723.91 8,391.8K
18:08 2,723.45 2,724.63 2,723.45 2,724.34 5,252.9K
18:09 2,724.08 2,724.15 2,723.26 2,724.15 8,170.1K
18:10 2,723.98 2,724.19 2,723.71 2,724.19 5,451.6K
18:11 2,724.11 2,724.57 2,724.10 2,724.57 4,130.8K
18:12 2,724.66 2,725.39 2,724.07 2,725.39 32,058.4K
18:13 2,726.03 2,726.42 2,726.03 2,726.21 26,018.2K
18:14 2,726.86 2,727.48 2,726.86 2,727.38 16,792.7K
18:15 2,727.75 2,728.61 2,727.75 2,728.61 6,414.1K
18:16 2,728.79 2,729.91 2,728.79 2,729.91 45,877.1K
18:17 2,730.98 2,730.98 2,730.50 2,730.50 17,968.9K
18:18 2,730.60 2,730.90 2,729.97 2,729.97 18,168.3K
18:19 2,729.73 2,730.04 2,729.73 2,730.04 14,101.7K
18:20 2,729.78 2,730.54 2,729.78 2,730.54 46,087.1K
18:21 2,728.85 2,730.51 2,728.85 2,730.51 40,544.6K
18:22 2,731.63 2,731.68 2,730.42 2,731.68 38,771.7K
18:23 2,732.59 2,732.82 2,731.80 2,731.80 15,498.4K
18:24 2,731.55 2,732.37 2,731.55 2,732.00 7,341.7K
18:25 2,731.44 2,732.62 2,731.44 2,732.62 13,276.1K
18:26 2,732.75 2,732.75 2,731.46 2,732.19 6,113.0K
18:27 2,731.88 2,732.04 2,731.88 2,731.97 3,865.5K
18:28 2,733.52 2,733.81 2,733.14 2,733.14 20,474.0K
18:29 2,732.93 2,733.06 2,732.63 2,732.76 6,522.7K
18:30 2,732.98 2,732.98 2,732.50 2,732.50 10,319.0K
18:31 2,731.82 2,732.51 2,731.34 2,732.51 15,973.2K
18:32 2,732.54 2,733.46 2,732.54 2,732.69 15,892.3K
18:33 2,733.36 2,733.36 2,731.98 2,731.98 12,018.8K
18:34 2,732.00 2,732.55 2,731.77 2,732.55 22,667.3K
18:35 2,731.38 2,731.38 2,729.89 2,729.89 25,244.8K
18:36 2,728.98 2,728.98 2,727.67 2,727.67 15,978.8K
18:37 2,727.61 2,728.18 2,727.03 2,728.18 11,244.0K
18:38 2,727.66 2,729.10 2,727.66 2,729.10 10,197.0K
18:39 2,728.94 2,729.48 2,728.34 2,728.34 5,584.4K
18:40 2,728.97 2,728.97 2,728.97 2,728.97 889.9K
18:51 2,729.05 2,729.05 2,729.05 2,729.05 16,334.0K
23:49 2,729.05 2,729.05 2,729.05 2,729.05 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar