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 2,752.64 2,753.77 2,752.64 2,753.18 907,612.0K
09:56 2,753.66 2,753.87 2,753.23 2,753.87 3,687.4K
09:57 2,754.68 2,756.22 2,754.68 2,755.00 8,730.0K
09:58 2,755.15 2,755.17 2,754.53 2,754.53 3,960.5K
09:59 2,753.35 2,754.17 2,753.35 2,753.97 6,924.5K
10:00 2,754.99 2,754.99 2,749.30 2,750.34 23,513.2K
10:01 2,752.43 2,752.43 2,748.44 2,748.54 39,539.4K
10:02 2,747.92 2,750.95 2,747.92 2,750.95 14,834.7K
10:03 2,751.69 2,756.70 2,751.69 2,756.70 53,165.2K
10:04 2,756.32 2,758.04 2,756.32 2,757.16 25,568.5K
10:05 2,756.91 2,756.91 2,754.36 2,754.36 58,079.5K
10:06 2,754.42 2,754.42 2,751.71 2,751.71 24,597.7K
10:07 2,751.39 2,751.42 2,749.73 2,751.42 45,983.5K
10:08 2,751.72 2,754.93 2,751.72 2,754.93 24,109.8K
10:09 2,753.28 2,755.45 2,753.06 2,755.45 16,643.5K
10:10 2,755.43 2,755.43 2,754.63 2,754.97 12,861.6K
10:11 2,754.52 2,754.66 2,754.30 2,754.66 17,984.8K
10:12 2,755.25 2,755.92 2,755.25 2,755.85 12,804.7K
10:13 2,755.77 2,761.01 2,755.77 2,761.01 35,385.3K
10:14 2,761.03 2,762.17 2,761.03 2,762.17 22,991.9K
10:15 2,762.68 2,766.67 2,762.68 2,766.67 44,738.0K
10:16 2,767.24 2,767.79 2,766.31 2,767.79 49,436.4K
10:17 2,768.93 2,768.93 2,768.45 2,768.78 55,249.9K
10:18 2,768.60 2,769.08 2,768.34 2,769.08 23,247.2K
10:19 2,769.18 2,770.99 2,769.18 2,770.99 44,364.4K
10:20 2,774.13 2,774.13 2,772.01 2,772.01 100,478.1K
10:21 2,770.51 2,770.51 2,768.25 2,768.25 46,257.9K
10:22 2,768.05 2,768.79 2,768.05 2,768.79 22,457.6K
10:23 2,768.94 2,768.94 2,768.11 2,768.11 17,092.7K
10:24 2,768.04 2,769.77 2,768.04 2,768.70 19,061.5K
10:25 2,769.41 2,770.20 2,768.91 2,768.91 15,983.7K
10:26 2,768.60 2,769.05 2,767.61 2,767.61 13,065.4K
10:27 2,767.78 2,768.45 2,767.78 2,768.45 16,200.3K
10:28 2,768.03 2,769.38 2,767.85 2,769.38 13,395.5K
10:29 2,769.34 2,769.79 2,769.34 2,769.37 29,652.3K
10:30 2,769.60 2,769.60 2,769.00 2,769.00 14,206.4K
10:31 2,769.13 2,769.13 2,766.50 2,766.50 25,606.5K
10:32 2,765.07 2,765.20 2,764.08 2,764.08 17,819.8K
10:33 2,763.27 2,765.20 2,763.27 2,765.20 15,363.0K
10:34 2,765.06 2,765.59 2,764.95 2,765.59 10,576.4K
10:35 2,765.92 2,766.86 2,765.92 2,766.86 9,022.3K
10:36 2,765.76 2,766.08 2,765.76 2,766.08 8,080.3K
10:37 2,766.35 2,766.63 2,766.35 2,766.41 5,531.4K
10:38 2,766.23 2,767.54 2,766.23 2,767.54 3,467.6K
10:39 2,767.95 2,768.38 2,767.95 2,768.38 5,042.3K
10:40 2,768.00 2,768.35 2,767.78 2,767.97 6,609.8K
10:41 2,767.84 2,767.84 2,767.13 2,767.23 3,258.7K
10:42 2,767.28 2,767.29 2,766.78 2,766.78 16,696.4K
10:43 2,766.11 2,766.57 2,766.05 2,766.51 10,698.5K
10:44 2,766.84 2,767.83 2,766.84 2,767.62 13,352.4K
10:45 2,767.50 2,768.27 2,767.50 2,768.27 1,847.9K
10:46 2,767.74 2,767.96 2,767.28 2,767.96 6,822.9K
10:47 2,768.05 2,768.83 2,768.05 2,768.83 24,771.7K
10:48 2,769.31 2,770.41 2,769.31 2,769.86 16,012.1K
10:49 2,769.89 2,769.89 2,769.20 2,769.20 4,338.3K
10:50 2,769.37 2,769.37 2,768.63 2,768.74 4,775.5K
10:51 2,768.48 2,769.12 2,768.47 2,769.12 10,184.8K
10:52 2,769.04 2,770.01 2,769.03 2,770.01 11,881.7K
10:53 2,769.94 2,769.94 2,769.39 2,769.39 4,966.8K
10:54 2,769.08 2,770.87 2,769.08 2,770.87 10,892.6K
10:55 2,770.18 2,771.63 2,770.18 2,770.86 9,775.2K
10:56 2,771.00 2,771.25 2,770.77 2,771.10 7,190.7K
10:57 2,771.06 2,771.06 2,769.88 2,769.88 11,732.6K
10:58 2,770.34 2,770.34 2,769.67 2,769.67 15,045.8K
10:59 2,769.72 2,769.81 2,769.07 2,769.07 7,981.8K
11:00 2,769.14 2,769.38 2,769.05 2,769.26 6,661.9K
11:01 2,770.32 2,770.52 2,769.40 2,769.54 11,002.0K
11:02 2,769.63 2,769.92 2,769.63 2,769.89 5,512.2K
11:03 2,771.20 2,774.35 2,771.20 2,773.23 19,567.6K
11:04 2,773.72 2,774.00 2,773.67 2,774.00 21,919.7K
11:05 2,774.59 2,774.72 2,774.27 2,774.72 11,396.2K
11:06 2,775.20 2,775.20 2,773.70 2,774.79 20,308.5K
11:07 2,774.21 2,774.62 2,774.14 2,774.32 10,883.9K
11:08 2,774.17 2,775.82 2,774.17 2,775.82 8,936.9K
11:09 2,774.84 2,775.61 2,773.90 2,773.90 5,040.9K
11:10 2,774.37 2,774.46 2,774.34 2,774.44 5,985.2K
11:11 2,774.78 2,775.04 2,774.38 2,774.38 13,831.4K
11:12 2,775.14 2,775.14 2,774.69 2,774.72 15,248.9K
11:13 2,774.98 2,775.33 2,774.61 2,775.33 10,213.1K
11:14 2,775.45 2,775.75 2,775.45 2,775.54 7,103.7K
11:15 2,775.35 2,776.52 2,775.35 2,776.52 65,419.0K
11:16 2,776.08 2,776.71 2,776.08 2,776.40 6,214.9K
11:17 2,776.86 2,778.99 2,776.86 2,778.99 27,926.5K
11:18 2,779.24 2,779.24 2,778.58 2,778.58 20,516.0K
11:19 2,778.58 2,778.75 2,778.58 2,778.67 9,261.0K
11:20 2,778.95 2,780.08 2,778.95 2,779.00 15,339.0K
11:21 2,779.86 2,780.41 2,779.50 2,779.50 89,012.6K
11:22 2,779.29 2,779.47 2,779.23 2,779.39 17,600.5K
11:23 2,778.68 2,778.85 2,777.97 2,777.97 23,924.2K
11:24 2,778.02 2,778.02 2,776.52 2,776.52 23,291.6K
11:25 2,776.27 2,776.55 2,775.98 2,776.14 32,820.5K
11:26 2,775.98 2,777.51 2,775.98 2,777.51 22,612.1K
11:27 2,777.95 2,778.08 2,777.32 2,777.51 24,311.5K
11:28 2,777.34 2,777.61 2,776.78 2,776.78 12,448.7K
11:29 2,775.77 2,775.77 2,774.07 2,774.07 13,236.5K
11:30 2,774.70 2,776.89 2,774.70 2,776.89 14,100.4K
11:31 2,776.77 2,776.77 2,774.90 2,774.90 10,187.9K
11:32 2,774.60 2,774.61 2,773.62 2,773.85 5,423.1K
11:33 2,773.42 2,773.61 2,773.38 2,773.38 16,675.2K
11:34 2,773.06 2,773.06 2,771.78 2,771.78 8,143.1K
11:35 2,772.26 2,772.26 2,771.22 2,772.07 10,126.5K
11:36 2,772.57 2,774.33 2,772.57 2,774.33 30,739.2K
11:37 2,774.55 2,774.55 2,772.38 2,773.21 23,474.8K
11:38 2,772.82 2,773.10 2,772.82 2,773.02 8,511.1K
11:39 2,772.96 2,773.46 2,772.96 2,773.42 9,355.1K
11:40 2,773.02 2,773.02 2,772.16 2,772.16 6,658.3K
11:41 2,771.56 2,771.56 2,769.33 2,769.33 41,430.1K
11:42 2,768.51 2,770.33 2,768.51 2,770.33 15,113.9K
11:43 2,768.64 2,770.19 2,768.64 2,770.19 13,622.6K
11:44 2,769.55 2,770.83 2,769.55 2,770.83 5,532.4K
11:45 2,771.43 2,773.39 2,771.43 2,773.39 7,386.3K
11:46 2,773.51 2,773.59 2,773.06 2,773.44 12,443.4K
11:47 2,772.69 2,773.92 2,772.69 2,773.92 6,236.8K
11:48 2,773.39 2,773.39 2,771.67 2,771.67 7,869.8K
11:49 2,771.61 2,771.61 2,770.78 2,770.78 5,083.7K
11:50 2,771.26 2,771.34 2,770.78 2,771.28 4,196.0K
11:51 2,771.85 2,772.61 2,771.60 2,771.60 9,399.6K
11:52 2,771.29 2,772.26 2,771.29 2,772.26 16,596.2K
11:53 2,772.47 2,772.47 2,771.61 2,771.61 15,679.0K
11:54 2,771.09 2,771.20 2,770.88 2,771.15 5,229.3K
11:55 2,771.58 2,771.81 2,771.58 2,771.81 3,455.6K
11:56 2,771.62 2,772.80 2,771.62 2,772.80 4,006.5K
11:57 2,773.00 2,773.00 2,772.57 2,772.79 4,542.4K
11:58 2,772.79 2,773.03 2,772.35 2,773.03 8,028.8K
11:59 2,773.71 2,774.18 2,773.33 2,773.50 4,944.4K
12:00 2,772.95 2,772.95 2,772.18 2,772.45 6,188.1K
12:01 2,772.47 2,772.57 2,772.27 2,772.27 6,443.6K
12:02 2,772.26 2,772.61 2,772.13 2,772.61 17,683.2K
12:03 2,771.55 2,774.11 2,771.55 2,773.71 28,552.3K
12:04 2,773.80 2,774.05 2,773.65 2,773.88 15,085.3K
12:05 2,774.41 2,774.44 2,773.60 2,773.60 19,144.2K
12:06 2,773.98 2,773.98 2,772.15 2,772.18 12,766.4K
12:07 2,772.42 2,772.42 2,771.61 2,771.63 8,268.6K
12:08 2,771.25 2,771.25 2,769.28 2,769.28 41,761.2K
12:09 2,769.58 2,769.85 2,769.38 2,769.61 36,733.4K
12:10 2,768.35 2,768.64 2,767.79 2,767.79 31,956.9K
12:11 2,767.35 2,767.35 2,766.43 2,766.43 32,627.5K
12:12 2,766.30 2,766.86 2,766.30 2,766.86 31,133.5K
12:13 2,767.23 2,768.30 2,767.23 2,768.04 16,028.9K
12:14 2,768.42 2,768.42 2,768.05 2,768.06 50,257.0K
12:15 2,767.95 2,768.09 2,767.48 2,767.48 5,990.5K
12:16 2,766.14 2,767.32 2,766.14 2,766.59 11,855.4K
12:17 2,766.69 2,766.98 2,766.41 2,766.98 3,046.5K
12:18 2,766.97 2,767.82 2,766.97 2,767.63 4,814.3K
12:19 2,767.72 2,767.93 2,767.38 2,767.38 8,848.3K
12:20 2,767.96 2,767.96 2,767.15 2,767.15 14,431.4K
12:21 2,766.89 2,766.93 2,766.58 2,766.83 2,999.4K
12:22 2,766.55 2,766.60 2,765.92 2,765.92 13,865.0K
12:23 2,765.75 2,766.21 2,765.62 2,766.19 8,999.6K
12:24 2,766.17 2,766.22 2,764.70 2,764.70 5,520.7K
12:25 2,764.71 2,766.14 2,764.71 2,766.05 18,945.8K
12:26 2,765.79 2,766.06 2,765.44 2,765.93 4,432.9K
12:27 2,765.14 2,765.14 2,763.60 2,764.32 10,007.8K
12:28 2,763.87 2,764.53 2,762.18 2,762.18 33,792.9K
12:29 2,761.15 2,761.41 2,760.42 2,761.20 11,582.7K
12:30 2,761.36 2,761.64 2,760.92 2,761.53 11,372.1K
12:31 2,761.06 2,761.14 2,760.90 2,760.90 15,981.2K
12:32 2,760.28 2,760.98 2,760.28 2,760.98 9,809.3K
12:33 2,759.69 2,759.82 2,759.25 2,759.25 8,581.7K
12:34 2,759.21 2,759.28 2,758.32 2,758.32 14,898.9K
12:35 2,758.73 2,759.56 2,758.73 2,759.55 10,373.6K
12:36 2,758.72 2,759.81 2,758.23 2,758.23 46,323.6K
12:37 2,758.90 2,759.96 2,758.90 2,759.61 98,248.3K
12:38 2,760.05 2,761.16 2,760.05 2,761.01 70,124.1K
12:39 2,762.00 2,764.78 2,762.00 2,764.78 67,312.1K
12:40 2,764.48 2,764.63 2,764.23 2,764.63 15,801.9K
12:41 2,765.31 2,767.16 2,765.31 2,767.16 69,459.7K
12:42 2,767.70 2,773.15 2,767.70 2,773.15 37,630.4K
12:43 2,770.89 2,772.21 2,769.90 2,769.90 37,447.8K
12:44 2,770.81 2,772.34 2,770.81 2,772.34 31,576.2K
12:45 2,771.81 2,772.42 2,771.29 2,772.42 16,697.5K
12:46 2,771.95 2,773.24 2,771.95 2,773.22 34,306.8K
12:47 2,772.82 2,773.26 2,772.29 2,772.29 41,062.0K
12:48 2,774.03 2,774.22 2,773.49 2,773.49 26,943.6K
12:49 2,773.38 2,773.58 2,773.28 2,773.28 23,006.6K
12:50 2,774.04 2,774.04 2,772.80 2,772.80 13,841.0K
12:51 2,772.17 2,772.39 2,770.85 2,770.85 34,687.2K
12:52 2,769.53 2,770.28 2,769.53 2,770.28 11,971.1K
12:53 2,769.86 2,769.86 2,768.51 2,769.62 27,381.9K
12:54 2,770.16 2,770.95 2,770.16 2,770.38 16,702.5K
12:55 2,770.05 2,770.05 2,769.43 2,769.43 6,386.0K
12:56 2,770.78 2,771.59 2,770.78 2,771.59 11,291.0K
12:57 2,771.56 2,771.56 2,771.10 2,771.28 5,646.1K
12:58 2,771.15 2,771.80 2,771.15 2,771.52 2,858.6K
12:59 2,771.71 2,771.96 2,770.80 2,770.80 11,473.7K
13:00 2,770.62 2,771.16 2,770.17 2,771.16 6,570.9K
13:01 2,771.02 2,771.02 2,770.21 2,770.76 6,971.6K
13:02 2,771.82 2,772.92 2,771.82 2,772.51 12,604.5K
13:03 2,773.67 2,773.67 2,772.15 2,772.15 5,006.9K
13:04 2,772.40 2,772.71 2,772.40 2,772.41 16,843.3K
13:05 2,772.01 2,773.73 2,772.01 2,773.73 7,869.0K
13:06 2,773.69 2,774.30 2,773.69 2,774.30 20,583.9K
13:07 2,773.96 2,773.96 2,773.37 2,773.37 13,292.4K
13:08 2,774.18 2,774.45 2,774.08 2,774.08 4,574.2K
13:09 2,774.08 2,774.97 2,774.08 2,774.97 19,315.5K
13:10 2,774.19 2,774.58 2,774.19 2,774.32 16,122.1K
13:11 2,774.05 2,774.05 2,772.68 2,773.15 8,225.7K
13:12 2,773.45 2,773.45 2,772.72 2,772.72 8,496.7K
13:13 2,772.61 2,773.30 2,772.61 2,772.74 25,547.4K
13:14 2,772.34 2,772.68 2,772.34 2,772.68 31,968.6K
13:15 2,772.28 2,772.56 2,771.90 2,771.90 7,645.5K
13:16 2,771.55 2,771.98 2,771.00 2,771.00 11,363.4K
13:17 2,770.96 2,770.96 2,769.79 2,769.79 21,195.9K
13:18 2,770.06 2,770.88 2,770.06 2,770.73 10,641.7K
13:19 2,770.66 2,770.95 2,770.63 2,770.71 5,677.8K
13:20 2,771.07 2,771.07 2,770.15 2,770.15 2,511.3K
13:21 2,770.47 2,770.47 2,770.37 2,770.41 5,604.8K
13:22 2,770.69 2,770.92 2,770.69 2,770.80 6,395.1K
13:23 2,770.66 2,770.95 2,770.32 2,770.32 7,489.5K
13:24 2,770.33 2,770.97 2,770.33 2,770.57 4,434.0K
13:25 2,770.55 2,770.55 2,770.20 2,770.54 6,985.6K
13:26 2,770.07 2,770.83 2,770.07 2,770.38 6,659.6K
13:27 2,769.82 2,770.41 2,769.82 2,769.83 11,168.9K
13:28 2,770.01 2,770.34 2,769.47 2,769.47 7,979.8K
13:29 2,768.42 2,769.36 2,768.42 2,769.36 12,064.3K
13:30 2,769.73 2,769.73 2,768.95 2,768.95 4,841.9K
13:31 2,769.06 2,769.29 2,768.92 2,769.22 7,615.1K
13:32 2,769.41 2,769.41 2,768.47 2,768.53 4,106.7K
13:33 2,768.59 2,769.14 2,768.59 2,769.14 7,732.3K
13:34 2,768.42 2,768.42 2,767.93 2,768.15 9,346.3K
13:35 2,768.05 2,768.06 2,767.67 2,768.06 3,342.9K
13:36 2,767.74 2,767.85 2,767.58 2,767.85 2,566.7K
13:37 2,767.37 2,767.70 2,767.25 2,767.47 5,376.1K
13:38 2,767.81 2,767.91 2,767.72 2,767.75 4,802.0K
13:39 2,767.59 2,767.76 2,767.28 2,767.53 3,847.6K
13:40 2,767.28 2,767.66 2,767.28 2,767.48 17,196.3K
13:41 2,767.52 2,768.13 2,767.52 2,767.99 5,549.7K
13:42 2,767.78 2,768.10 2,767.68 2,767.72 19,833.1K
13:43 2,767.87 2,768.21 2,767.56 2,767.56 20,901.0K
13:44 2,767.68 2,767.68 2,766.55 2,767.59 3,328.0K
13:45 2,767.38 2,767.40 2,767.28 2,767.40 12,211.3K
13:46 2,767.37 2,767.37 2,765.96 2,765.96 4,292.7K
13:47 2,765.89 2,765.89 2,764.75 2,764.75 9,305.4K
13:48 2,764.64 2,765.07 2,764.20 2,764.20 10,231.4K
13:49 2,763.77 2,763.77 2,762.86 2,762.86 7,086.5K
13:50 2,762.75 2,762.75 2,762.23 2,762.26 22,525.8K
13:51 2,760.97 2,760.97 2,760.19 2,760.19 20,582.0K
13:52 2,760.16 2,760.63 2,760.00 2,760.46 8,295.6K
13:53 2,760.25 2,760.25 2,759.16 2,759.99 16,725.2K
13:54 2,759.59 2,759.78 2,759.56 2,759.56 16,046.0K
13:55 2,759.98 2,760.48 2,759.84 2,760.48 11,829.3K
13:56 2,760.67 2,762.86 2,760.67 2,762.86 9,378.1K
13:57 2,762.38 2,763.19 2,762.38 2,763.15 5,944.1K
13:58 2,764.01 2,764.50 2,763.96 2,763.96 5,763.1K
13:59 2,763.99 2,764.59 2,763.89 2,764.59 8,295.2K
14:00 2,764.70 2,764.70 2,763.74 2,764.67 5,458.6K
14:01 2,764.43 2,765.29 2,764.43 2,765.15 6,387.7K
14:02 2,764.64 2,764.89 2,764.64 2,764.74 4,673.8K
14:03 2,764.34 2,765.13 2,764.34 2,764.69 3,946.7K
14:04 2,764.34 2,764.99 2,764.28 2,764.72 8,267.5K
14:05 2,764.92 2,765.04 2,763.96 2,763.96 3,139.4K
14:06 2,763.68 2,763.68 2,762.90 2,762.90 8,499.5K
14:07 2,763.47 2,763.47 2,762.59 2,762.67 6,956.9K
14:08 2,763.09 2,764.08 2,763.09 2,763.83 2,147.5K
14:09 2,763.76 2,763.97 2,763.64 2,763.64 2,736.7K
14:10 2,763.51 2,763.51 2,761.90 2,761.90 6,892.6K
14:11 2,761.77 2,761.95 2,761.32 2,761.40 2,509.9K
14:12 2,761.62 2,761.63 2,761.42 2,761.63 1,605.9K
14:13 2,761.11 2,761.22 2,760.89 2,760.89 4,395.4K
14:14 2,760.75 2,760.75 2,759.56 2,759.56 10,110.9K
14:15 2,759.38 2,759.38 2,758.27 2,758.27 11,470.0K
14:16 2,758.24 2,759.35 2,758.24 2,759.35 6,847.7K
14:17 2,759.16 2,759.16 2,758.69 2,758.69 9,250.0K
14:18 2,759.14 2,760.01 2,758.99 2,759.98 15,625.9K
14:19 2,759.95 2,760.29 2,759.90 2,760.29 3,482.9K
14:20 2,759.60 2,760.32 2,759.60 2,759.93 10,616.2K
14:21 2,759.38 2,760.03 2,758.51 2,758.51 12,443.7K
14:22 2,758.79 2,759.56 2,758.02 2,759.16 13,456.9K
14:23 2,759.33 2,759.55 2,758.39 2,759.55 12,371.6K
14:24 2,759.93 2,761.69 2,759.93 2,761.69 7,933.3K
14:25 2,762.11 2,764.43 2,762.11 2,764.43 13,923.2K
14:26 2,764.45 2,765.34 2,764.45 2,765.34 5,428.3K
14:27 2,765.52 2,765.52 2,764.00 2,764.00 5,080.7K
14:28 2,763.78 2,763.78 2,762.50 2,762.50 3,872.1K
14:29 2,761.22 2,761.22 2,760.48 2,760.48 2,658.1K
14:30 2,761.19 2,761.28 2,761.17 2,761.26 2,115.2K
14:31 2,760.93 2,761.13 2,760.89 2,761.13 1,881.5K
14:32 2,760.96 2,761.08 2,760.68 2,761.08 2,162.5K
14:33 2,761.61 2,762.32 2,761.57 2,761.57 3,236.3K
14:34 2,761.60 2,762.04 2,761.60 2,761.80 1,252.0K
14:35 2,761.66 2,762.11 2,761.66 2,762.11 3,516.9K
14:36 2,761.15 2,761.44 2,761.15 2,761.21 2,056.4K
14:37 2,760.80 2,761.54 2,760.80 2,761.14 964.1K
14:38 2,761.16 2,761.52 2,761.16 2,761.23 1,726.1K
14:39 2,760.91 2,760.94 2,760.60 2,760.60 4,040.0K
14:40 2,760.47 2,760.47 2,758.28 2,758.28 9,811.3K
14:41 2,758.28 2,759.01 2,758.28 2,758.52 7,589.1K
14:42 2,759.04 2,759.04 2,758.11 2,758.32 14,318.7K
14:43 2,757.49 2,758.17 2,756.89 2,758.17 4,900.6K
14:44 2,757.57 2,758.69 2,757.57 2,758.43 3,815.2K
14:45 2,757.58 2,758.02 2,757.58 2,758.02 6,841.9K
14:46 2,757.90 2,758.36 2,757.72 2,757.96 10,348.4K
14:47 2,758.67 2,760.16 2,758.67 2,759.68 11,099.5K
14:48 2,761.35 2,761.35 2,760.99 2,761.30 20,748.9K
14:49 2,761.41 2,761.41 2,760.30 2,760.30 2,320.1K
14:50 2,760.72 2,760.72 2,758.24 2,758.24 16,893.0K
14:51 2,758.51 2,758.51 2,757.18 2,757.18 12,325.5K
14:52 2,757.33 2,758.07 2,757.33 2,758.07 8,405.1K
14:53 2,757.26 2,757.54 2,756.89 2,757.16 7,933.3K
14:54 2,756.84 2,756.84 2,755.61 2,755.92 9,513.0K
14:55 2,755.49 2,755.49 2,755.33 2,755.47 7,622.9K
14:56 2,755.11 2,755.11 2,754.60 2,754.88 27,072.1K
14:57 2,754.15 2,754.15 2,753.59 2,753.75 13,152.6K
14:58 2,753.51 2,755.03 2,753.51 2,755.03 21,928.6K
14:59 2,755.07 2,755.90 2,755.07 2,755.21 5,792.2K
15:00 2,754.98 2,754.98 2,752.41 2,752.41 55,015.3K
15:01 2,752.51 2,752.77 2,752.46 2,752.77 7,113.9K
15:02 2,752.57 2,753.51 2,752.57 2,753.51 9,907.3K
15:03 2,753.66 2,754.07 2,752.82 2,754.07 10,067.9K
15:04 2,753.38 2,755.26 2,753.38 2,755.26 8,075.4K
15:05 2,755.53 2,755.53 2,754.68 2,755.03 6,023.2K
15:06 2,755.86 2,756.13 2,755.86 2,755.96 20,920.7K
15:07 2,756.25 2,756.61 2,756.25 2,756.61 7,981.1K
15:08 2,756.96 2,756.96 2,756.39 2,756.39 11,730.1K
15:09 2,756.13 2,756.13 2,755.16 2,755.16 6,096.6K
15:10 2,755.65 2,755.84 2,755.44 2,755.57 3,954.9K
15:11 2,755.62 2,755.62 2,755.34 2,755.44 792.2K
15:12 2,755.91 2,756.28 2,755.87 2,755.87 6,727.7K
15:13 2,755.70 2,756.07 2,755.70 2,755.91 3,425.5K
15:14 2,756.06 2,756.06 2,754.25 2,754.25 33,448.5K
15:15 2,754.31 2,754.31 2,753.80 2,754.08 9,055.2K
15:16 2,754.35 2,754.35 2,753.36 2,753.56 13,536.9K
15:17 2,754.77 2,755.45 2,754.77 2,755.45 17,242.7K
15:18 2,754.91 2,757.45 2,754.91 2,757.45 23,991.2K
15:19 2,757.80 2,758.11 2,757.73 2,758.11 6,414.4K
15:20 2,758.56 2,759.57 2,758.56 2,759.57 21,298.7K
15:21 2,759.34 2,759.40 2,759.13 2,759.28 3,897.6K
15:22 2,759.70 2,759.70 2,759.12 2,759.12 4,486.4K
15:23 2,758.92 2,759.84 2,758.92 2,759.21 10,637.1K
15:24 2,759.01 2,759.17 2,758.73 2,758.73 10,245.3K
15:25 2,758.96 2,759.57 2,758.58 2,759.57 5,573.2K
15:26 2,759.73 2,759.73 2,759.49 2,759.52 4,058.1K
15:27 2,759.47 2,759.67 2,759.35 2,759.35 1,462.5K
15:28 2,759.13 2,759.13 2,758.32 2,758.88 6,662.1K
15:29 2,759.78 2,759.78 2,758.68 2,758.68 5,026.1K
15:30 2,759.03 2,759.74 2,758.96 2,759.60 4,494.6K
15:31 2,760.04 2,760.04 2,759.22 2,759.26 689.6K
15:32 2,759.59 2,759.59 2,757.82 2,757.82 10,058.2K
15:33 2,757.49 2,758.00 2,757.27 2,757.63 2,136.6K
15:34 2,757.65 2,757.65 2,757.13 2,757.22 8,322.6K
15:35 2,757.00 2,757.08 2,757.00 2,757.03 2,205.4K
15:36 2,757.68 2,758.99 2,757.68 2,758.99 2,787.9K
15:37 2,758.44 2,758.44 2,757.50 2,757.68 4,911.0K
15:38 2,757.52 2,757.63 2,757.37 2,757.37 2,909.6K
15:39 2,757.59 2,757.82 2,757.47 2,757.47 4,306.7K
15:40 2,757.35 2,758.84 2,757.35 2,758.84 6,105.0K
15:41 2,758.59 2,758.63 2,758.11 2,758.11 2,891.5K
15:42 2,757.84 2,758.66 2,757.84 2,758.66 2,961.0K
15:43 2,758.12 2,758.44 2,757.80 2,758.44 2,470.0K
15:44 2,758.12 2,758.39 2,758.04 2,758.04 3,247.4K
15:45 2,757.10 2,757.10 2,756.23 2,756.84 6,233.0K
15:46 2,756.22 2,756.22 2,754.95 2,755.29 11,536.6K
15:47 2,754.40 2,754.66 2,754.21 2,754.66 4,302.4K
15:48 2,753.99 2,754.48 2,753.74 2,753.88 8,156.5K
15:49 2,753.70 2,754.69 2,753.66 2,754.69 13,462.3K
15:50 2,754.30 2,754.74 2,754.30 2,754.74 3,255.0K
15:51 2,753.73 2,753.83 2,753.40 2,753.51 5,114.5K
15:52 2,753.56 2,753.56 2,753.28 2,753.30 2,809.1K
15:53 2,752.58 2,752.61 2,750.68 2,750.68 18,671.7K
15:54 2,750.29 2,750.29 2,749.32 2,750.15 13,509.9K
15:55 2,750.27 2,750.27 2,749.69 2,749.84 5,373.5K
15:56 2,750.37 2,750.80 2,750.37 2,750.80 6,519.3K
15:57 2,750.34 2,750.76 2,749.96 2,750.76 2,157.2K
15:58 2,750.12 2,750.36 2,749.42 2,749.42 6,947.8K
15:59 2,748.34 2,748.34 2,747.50 2,747.50 7,288.5K
16:00 2,747.83 2,747.83 2,747.04 2,747.81 19,756.2K
16:01 2,747.82 2,748.72 2,747.82 2,748.72 6,130.2K
16:02 2,748.78 2,749.10 2,748.78 2,748.83 5,705.8K
16:03 2,749.05 2,749.18 2,748.74 2,748.74 3,986.1K
16:04 2,749.22 2,749.22 2,748.83 2,749.10 6,762.1K
16:05 2,749.69 2,750.71 2,749.69 2,750.71 16,790.1K
16:06 2,751.12 2,751.12 2,750.69 2,750.69 5,933.5K
16:07 2,750.70 2,751.00 2,750.70 2,750.92 2,957.8K
16:08 2,751.18 2,752.36 2,750.79 2,752.36 10,389.8K
16:09 2,752.05 2,752.28 2,751.60 2,752.28 6,289.1K
16:10 2,752.70 2,753.28 2,752.58 2,753.10 5,673.6K
16:11 2,752.28 2,752.28 2,750.60 2,750.60 7,809.4K
16:12 2,750.27 2,750.67 2,750.27 2,750.52 7,314.9K
16:13 2,750.46 2,750.85 2,749.84 2,749.92 2,717.2K
16:14 2,750.61 2,750.93 2,750.61 2,750.93 3,629.8K
16:15 2,750.60 2,751.07 2,750.60 2,751.07 6,945.1K
16:16 2,750.89 2,751.17 2,750.26 2,750.26 2,991.5K
16:17 2,750.51 2,750.71 2,750.28 2,750.71 6,129.5K
16:18 2,750.57 2,750.59 2,750.43 2,750.59 7,712.7K
16:19 2,750.05 2,750.05 2,749.44 2,749.62 4,600.4K
16:20 2,749.17 2,749.17 2,747.74 2,747.74 7,115.3K
16:21 2,747.65 2,747.84 2,747.48 2,747.48 2,234.3K
16:22 2,747.41 2,747.41 2,746.67 2,747.11 9,917.7K
16:23 2,747.23 2,747.69 2,746.73 2,747.03 4,805.3K
16:24 2,747.27 2,747.27 2,747.03 2,747.03 9,512.6K
16:25 2,746.35 2,746.74 2,745.98 2,745.98 11,916.7K
16:26 2,745.45 2,745.45 2,742.80 2,743.36 25,830.4K
16:27 2,743.74 2,743.80 2,743.20 2,743.41 11,362.0K
16:28 2,742.98 2,743.58 2,742.98 2,743.13 6,018.2K
16:29 2,743.09 2,743.50 2,743.09 2,743.41 5,275.9K
16:30 2,742.94 2,743.21 2,742.94 2,743.21 5,500.1K
16:31 2,742.68 2,743.42 2,742.68 2,742.74 4,546.8K
16:32 2,742.66 2,743.43 2,742.45 2,743.37 8,517.2K
16:33 2,743.16 2,743.69 2,743.16 2,743.69 5,979.5K
16:34 2,743.07 2,744.39 2,743.07 2,743.81 10,009.7K
16:35 2,744.09 2,744.09 2,743.30 2,743.30 6,644.0K
16:36 2,743.30 2,743.30 2,742.64 2,742.64 3,281.1K
16:37 2,742.86 2,743.47 2,742.86 2,743.47 7,626.2K
16:38 2,743.01 2,743.58 2,742.94 2,743.58 12,514.7K
16:39 2,743.57 2,743.57 2,742.83 2,743.45 5,447.9K
16:40 2,743.53 2,743.53 2,743.28 2,743.45 3,768.7K
16:41 2,743.62 2,743.95 2,743.47 2,743.95 13,427.8K
16:42 2,744.49 2,744.49 2,743.64 2,743.86 5,411.2K
16:43 2,743.54 2,744.03 2,743.54 2,743.86 6,925.7K
16:44 2,743.75 2,745.16 2,743.75 2,745.16 7,006.8K
16:45 2,745.60 2,745.60 2,745.48 2,745.59 6,946.3K
16:46 2,744.99 2,744.99 2,744.69 2,744.87 3,907.2K
16:47 2,745.30 2,745.30 2,744.88 2,744.88 4,297.6K
16:48 2,744.95 2,745.46 2,744.82 2,745.46 10,478.5K
16:49 2,745.76 2,745.86 2,745.51 2,745.51 4,035.6K
16:50 2,745.13 2,745.94 2,745.13 2,745.85 9,832.4K
16:51 2,744.90 2,744.90 2,744.69 2,744.71 6,689.9K
16:52 2,744.38 2,745.21 2,744.37 2,744.58 6,889.6K
16:53 2,744.47 2,744.67 2,744.18 2,744.18 20,399.0K
16:54 2,744.18 2,744.18 2,743.31 2,743.31 4,472.6K
16:55 2,743.21 2,744.58 2,743.21 2,744.58 2,814.3K
16:56 2,744.16 2,744.16 2,743.98 2,743.98 2,160.6K
16:57 2,743.66 2,743.66 2,742.95 2,742.95 5,160.5K
16:58 2,742.75 2,742.98 2,741.78 2,741.78 7,462.0K
16:59 2,741.78 2,741.97 2,741.37 2,741.97 3,676.1K
17:00 2,741.66 2,741.66 2,741.46 2,741.46 23,041.4K
17:01 2,741.42 2,741.69 2,741.42 2,741.69 6,277.5K
17:02 2,741.43 2,743.39 2,741.43 2,743.39 7,740.9K
17:03 2,743.16 2,743.16 2,741.49 2,741.49 7,355.7K
17:04 2,741.69 2,741.93 2,741.55 2,741.93 2,586.3K
17:05 2,741.71 2,742.10 2,741.26 2,742.10 8,621.9K
17:06 2,741.38 2,741.83 2,740.89 2,741.83 9,467.4K
17:07 2,741.29 2,741.29 2,741.14 2,741.29 6,116.3K
17:08 2,741.47 2,742.23 2,741.47 2,742.23 11,815.7K
17:09 2,740.73 2,742.33 2,740.73 2,742.33 10,327.6K
17:10 2,742.00 2,742.56 2,742.00 2,742.56 4,870.4K
17:11 2,742.60 2,743.72 2,741.95 2,743.72 16,888.6K
17:12 2,743.61 2,743.93 2,743.55 2,743.87 9,248.0K
17:13 2,743.56 2,744.12 2,743.56 2,743.80 10,884.0K
17:14 2,743.78 2,743.78 2,743.01 2,743.08 9,179.6K
17:15 2,742.40 2,742.40 2,741.18 2,741.18 11,468.3K
17:16 2,741.74 2,741.74 2,741.28 2,741.57 5,049.6K
17:17 2,741.46 2,742.25 2,740.79 2,742.25 5,856.7K
17:18 2,742.33 2,742.36 2,741.95 2,741.96 4,269.2K
17:19 2,741.37 2,741.81 2,741.32 2,741.81 7,115.9K
17:20 2,742.22 2,742.59 2,742.22 2,742.44 4,572.7K
17:21 2,741.98 2,742.14 2,741.85 2,742.14 9,506.5K
17:22 2,742.31 2,745.02 2,742.31 2,745.02 27,988.7K
17:23 2,745.14 2,745.86 2,745.14 2,745.80 15,940.9K
17:24 2,745.74 2,745.81 2,744.88 2,744.88 8,169.2K
17:25 2,745.28 2,746.60 2,745.01 2,746.60 20,251.4K
17:26 2,746.36 2,746.36 2,744.51 2,744.51 4,257.8K
17:27 2,744.78 2,745.06 2,744.78 2,745.06 8,304.9K
17:28 2,744.64 2,745.65 2,743.89 2,744.17 16,842.0K
17:29 2,743.59 2,744.72 2,743.59 2,744.72 3,823.1K
17:30 2,744.48 2,746.72 2,744.48 2,746.72 13,454.0K
17:31 2,747.81 2,747.81 2,747.73 2,747.74 20,511.0K
17:32 2,747.64 2,747.64 2,746.83 2,747.44 11,833.3K
17:33 2,746.79 2,747.38 2,746.31 2,746.65 14,800.7K
17:34 2,747.28 2,747.73 2,747.12 2,747.41 11,057.8K
17:35 2,747.56 2,748.02 2,747.26 2,748.02 4,377.5K
17:36 2,747.33 2,747.34 2,746.62 2,746.62 7,387.5K
17:37 2,747.49 2,747.49 2,746.15 2,746.15 3,706.1K
17:38 2,746.13 2,746.13 2,745.71 2,745.71 8,885.6K
17:39 2,744.72 2,744.72 2,744.20 2,744.20 5,344.4K
17:40 2,744.34 2,744.99 2,744.34 2,744.99 3,336.8K
17:41 2,744.59 2,744.99 2,744.59 2,744.99 8,808.4K
17:42 2,744.26 2,744.59 2,744.17 2,744.17 8,624.2K
17:43 2,744.06 2,744.17 2,743.71 2,743.71 4,488.9K
17:44 2,743.81 2,743.81 2,743.41 2,743.54 7,157.9K
17:45 2,743.62 2,743.86 2,743.15 2,743.15 7,883.1K
17:46 2,742.66 2,742.91 2,742.56 2,742.56 7,822.4K
17:47 2,742.41 2,743.13 2,742.41 2,743.13 11,472.2K
17:48 2,742.87 2,743.39 2,742.87 2,743.05 6,773.9K
17:49 2,743.04 2,744.71 2,743.04 2,744.32 4,348.6K
17:50 2,744.47 2,745.18 2,744.21 2,745.18 9,274.9K
17:51 2,745.90 2,746.60 2,745.90 2,746.49 9,960.1K
17:52 2,745.81 2,746.69 2,745.81 2,746.65 6,616.7K
17:53 2,746.40 2,746.66 2,746.29 2,746.29 9,639.9K
17:54 2,745.70 2,746.37 2,745.70 2,746.28 5,323.7K
17:55 2,746.07 2,746.26 2,744.81 2,746.26 7,535.9K
17:56 2,746.03 2,746.34 2,746.03 2,746.23 10,373.8K
17:57 2,746.68 2,746.91 2,746.68 2,746.91 8,226.2K
17:58 2,746.82 2,747.41 2,746.59 2,746.59 7,601.3K
17:59 2,746.28 2,746.88 2,746.24 2,746.88 9,606.0K
18:00 2,746.86 2,746.96 2,746.51 2,746.96 5,703.9K
18:01 2,746.48 2,747.49 2,746.48 2,747.49 7,979.2K
18:02 2,747.04 2,747.66 2,747.04 2,747.43 3,993.1K
18:03 2,746.93 2,747.55 2,746.93 2,747.12 5,583.0K
18:04 2,747.10 2,747.15 2,746.58 2,746.58 6,619.3K
18:05 2,746.26 2,746.50 2,746.21 2,746.21 3,055.2K
18:06 2,746.22 2,746.22 2,745.68 2,746.07 4,110.1K
18:07 2,745.51 2,746.11 2,745.51 2,746.11 4,261.6K
18:08 2,745.66 2,745.80 2,745.56 2,745.80 2,872.0K
18:09 2,745.88 2,746.21 2,745.79 2,745.79 3,119.8K
18:10 2,746.47 2,746.91 2,745.79 2,745.79 5,407.1K
18:11 2,746.00 2,746.00 2,745.29 2,745.29 4,647.9K
18:12 2,745.67 2,746.63 2,745.67 2,746.63 8,093.3K
18:13 2,746.62 2,746.71 2,746.54 2,746.71 7,630.2K
18:14 2,746.16 2,746.74 2,746.16 2,746.74 7,201.3K
18:15 2,746.11 2,746.75 2,746.09 2,746.75 6,936.1K
18:16 2,746.54 2,747.44 2,746.34 2,746.96 8,009.9K
18:17 2,745.94 2,746.01 2,745.36 2,746.01 3,840.4K
18:18 2,746.01 2,747.63 2,746.01 2,747.63 7,555.5K
18:19 2,748.01 2,748.23 2,747.25 2,747.25 7,958.5K
18:20 2,747.72 2,747.72 2,747.18 2,747.70 8,344.2K
18:21 2,746.82 2,747.66 2,746.82 2,747.40 8,298.4K
18:22 2,747.26 2,747.44 2,747.01 2,747.01 10,069.7K
18:23 2,746.91 2,747.16 2,746.81 2,747.16 4,042.2K
18:24 2,746.64 2,747.05 2,746.38 2,746.38 10,856.1K
18:25 2,746.78 2,746.78 2,746.25 2,746.25 4,978.4K
18:26 2,745.93 2,746.38 2,745.80 2,745.93 8,016.9K
18:27 2,745.37 2,746.94 2,745.37 2,746.94 7,424.0K
18:28 2,746.43 2,746.82 2,746.43 2,746.68 9,823.0K
18:29 2,746.37 2,747.38 2,746.34 2,747.38 11,341.3K
18:30 2,746.66 2,747.03 2,746.66 2,746.87 6,157.7K
18:31 2,747.72 2,747.95 2,747.72 2,747.73 23,601.5K
18:32 2,747.54 2,747.96 2,747.39 2,747.96 3,343.8K
18:33 2,747.78 2,748.52 2,747.78 2,748.10 3,056.2K
18:34 2,748.67 2,749.00 2,748.49 2,749.00 9,493.4K
18:35 2,748.61 2,749.44 2,748.61 2,749.24 5,949.9K
18:36 2,749.18 2,749.62 2,749.18 2,749.54 9,872.5K
18:37 2,750.00 2,751.11 2,750.00 2,750.45 24,049.1K
18:38 2,751.13 2,751.13 2,750.59 2,750.85 20,787.7K
18:39 2,750.32 2,751.20 2,750.32 2,751.20 11,492.1K
18:40 2,750.97 2,750.97 2,750.97 2,750.97 330.8K
18:51 2,754.50 2,754.50 2,754.50 2,754.50 91,291.5K
23:49 2,754.50 2,754.50 2,754.50 2,754.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar