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 2,758.20 2,758.85 2,758.20 2,758.85 304,776.5K
09:56 2,758.88 2,759.10 2,758.70 2,759.10 3,616.1K
09:57 2,758.89 2,759.41 2,758.89 2,759.41 1,422.6K
09:58 2,759.29 2,759.82 2,759.29 2,759.80 1,400.3K
09:59 2,760.16 2,760.26 2,759.84 2,760.14 4,935.7K
10:00 2,759.99 2,759.99 2,759.50 2,759.59 6,860.0K
10:01 2,760.00 2,760.00 2,757.82 2,757.82 13,357.9K
10:02 2,757.94 2,757.94 2,756.16 2,756.32 27,878.4K
10:03 2,756.04 2,757.31 2,756.04 2,757.31 15,667.5K
10:04 2,757.30 2,757.30 2,756.03 2,756.71 11,226.4K
10:05 2,756.71 2,756.71 2,755.55 2,755.60 13,521.4K
10:06 2,754.06 2,754.95 2,754.02 2,754.03 27,410.9K
10:07 2,754.68 2,756.22 2,754.39 2,756.22 7,753.9K
10:08 2,757.28 2,757.28 2,756.82 2,756.89 8,609.3K
10:09 2,757.48 2,760.59 2,757.48 2,760.59 36,173.3K
10:10 2,759.93 2,759.93 2,758.81 2,758.81 11,735.3K
10:11 2,760.23 2,760.23 2,758.21 2,758.82 6,837.9K
10:12 2,756.93 2,758.21 2,756.93 2,758.21 7,241.0K
10:13 2,758.31 2,758.48 2,757.24 2,757.24 3,247.9K
10:14 2,758.27 2,758.27 2,757.90 2,757.90 5,558.3K
10:15 2,758.15 2,758.15 2,756.98 2,757.79 13,632.8K
10:16 2,758.16 2,758.19 2,757.79 2,757.90 3,058.2K
10:17 2,757.50 2,758.21 2,757.50 2,758.21 6,537.8K
10:18 2,758.51 2,758.51 2,757.84 2,757.84 7,926.0K
10:19 2,757.62 2,757.80 2,756.92 2,756.92 3,097.6K
10:20 2,757.34 2,758.12 2,757.26 2,758.12 5,066.6K
10:21 2,758.52 2,758.52 2,757.78 2,757.82 7,918.5K
10:22 2,758.07 2,759.84 2,758.07 2,759.84 13,014.9K
10:23 2,759.71 2,760.10 2,759.57 2,760.10 7,863.0K
10:24 2,759.59 2,760.03 2,759.05 2,759.12 7,885.3K
10:25 2,759.18 2,760.06 2,759.10 2,759.61 3,917.2K
10:26 2,759.51 2,759.51 2,758.31 2,758.31 12,345.1K
10:27 2,757.75 2,758.54 2,757.02 2,757.02 12,079.5K
10:28 2,756.13 2,756.87 2,755.46 2,755.46 31,559.0K
10:29 2,754.94 2,755.12 2,754.92 2,755.12 6,019.2K
10:30 2,755.60 2,755.60 2,755.01 2,755.01 6,812.3K
10:31 2,755.44 2,755.48 2,754.84 2,755.48 3,968.3K
10:32 2,755.33 2,756.25 2,754.69 2,756.25 5,165.5K
10:33 2,756.75 2,756.87 2,756.66 2,756.69 3,280.5K
10:34 2,756.70 2,756.70 2,755.88 2,756.21 8,786.3K
10:35 2,755.86 2,755.86 2,755.09 2,755.68 9,473.1K
10:36 2,755.34 2,755.97 2,754.87 2,755.97 28,996.4K
10:37 2,755.86 2,755.86 2,754.49 2,754.49 14,613.5K
10:38 2,753.85 2,753.85 2,751.70 2,752.35 27,342.6K
10:39 2,752.97 2,753.69 2,752.90 2,753.69 7,804.4K
10:40 2,752.21 2,752.21 2,751.44 2,752.05 14,450.6K
10:41 2,750.78 2,752.33 2,750.78 2,752.33 22,793.4K
10:42 2,752.42 2,752.42 2,752.02 2,752.32 3,507.0K
10:43 2,753.12 2,753.35 2,752.88 2,753.35 6,442.5K
10:44 2,753.72 2,754.50 2,753.72 2,754.50 17,124.7K
10:45 2,754.25 2,754.42 2,754.25 2,754.35 10,389.3K
10:46 2,754.51 2,754.57 2,753.70 2,753.70 5,990.8K
10:47 2,753.79 2,753.79 2,752.69 2,752.76 10,946.9K
10:48 2,753.23 2,753.83 2,753.23 2,753.83 3,413.1K
10:49 2,754.86 2,754.86 2,753.89 2,754.29 2,062.9K
10:50 2,754.93 2,754.93 2,752.34 2,752.34 5,181.3K
10:51 2,753.07 2,753.07 2,750.56 2,750.56 12,414.6K
10:52 2,750.46 2,752.28 2,750.46 2,752.28 10,079.8K
10:53 2,751.34 2,753.83 2,751.34 2,753.83 7,000.8K
10:54 2,753.53 2,754.54 2,753.34 2,754.54 8,971.9K
10:55 2,754.58 2,754.90 2,754.58 2,754.79 16,596.4K
10:56 2,754.74 2,756.27 2,754.74 2,756.13 16,880.1K
10:57 2,756.53 2,756.75 2,756.02 2,756.38 5,868.1K
10:58 2,755.92 2,756.93 2,755.92 2,756.86 8,483.7K
10:59 2,757.06 2,759.33 2,757.06 2,759.33 26,872.9K
11:00 2,759.86 2,760.45 2,759.40 2,759.73 18,626.7K
11:01 2,759.92 2,759.92 2,759.48 2,759.48 4,267.6K
11:02 2,760.52 2,761.52 2,760.28 2,761.52 8,954.5K
11:03 2,761.74 2,762.72 2,761.74 2,762.37 23,425.4K
11:04 2,762.61 2,762.61 2,761.83 2,762.26 16,298.0K
11:05 2,762.88 2,764.66 2,762.88 2,764.66 22,868.6K
11:06 2,764.57 2,765.62 2,764.57 2,765.62 27,970.7K
11:07 2,765.31 2,765.32 2,764.54 2,765.32 22,987.2K
11:08 2,765.01 2,765.01 2,764.29 2,764.29 22,382.2K
11:09 2,765.33 2,765.95 2,765.33 2,765.95 25,117.6K
11:10 2,765.98 2,765.98 2,765.44 2,765.57 5,580.4K
11:11 2,765.14 2,765.29 2,763.82 2,763.82 21,794.5K
11:12 2,763.71 2,764.58 2,763.62 2,764.58 6,711.4K
11:13 2,764.03 2,764.29 2,764.03 2,764.29 5,545.6K
11:14 2,764.29 2,764.83 2,764.28 2,764.52 17,607.6K
11:15 2,764.64 2,764.66 2,764.21 2,764.21 5,748.9K
11:16 2,764.30 2,765.35 2,764.30 2,765.35 13,654.2K
11:17 2,766.24 2,766.26 2,765.73 2,765.75 8,781.3K
11:18 2,765.87 2,766.34 2,765.87 2,766.13 6,316.9K
11:19 2,766.40 2,766.40 2,765.81 2,766.16 5,026.3K
11:20 2,765.59 2,765.74 2,764.51 2,764.51 13,146.5K
11:21 2,762.44 2,763.13 2,762.44 2,763.06 20,911.2K
11:22 2,763.14 2,763.14 2,762.76 2,762.84 3,670.9K
11:23 2,762.80 2,763.36 2,762.30 2,763.36 10,403.1K
11:24 2,762.83 2,763.46 2,762.62 2,762.62 11,980.1K
11:25 2,762.74 2,762.77 2,762.35 2,762.77 14,874.6K
11:26 2,762.33 2,763.01 2,762.33 2,763.01 6,745.7K
11:27 2,762.73 2,763.66 2,762.73 2,763.66 5,248.9K
11:28 2,763.19 2,763.96 2,763.19 2,763.96 3,159.8K
11:29 2,763.71 2,763.89 2,763.16 2,763.16 8,989.6K
11:30 2,762.82 2,763.26 2,762.82 2,763.12 2,907.1K
11:31 2,763.17 2,763.17 2,762.13 2,762.45 13,806.2K
11:32 2,762.04 2,762.10 2,761.59 2,761.89 16,168.2K
11:33 2,762.07 2,762.07 2,760.92 2,760.92 3,178.1K
11:34 2,760.24 2,760.34 2,760.08 2,760.08 6,615.6K
11:35 2,759.06 2,759.06 2,757.94 2,757.94 19,689.9K
11:36 2,757.88 2,758.14 2,757.68 2,757.91 5,681.7K
11:37 2,757.96 2,757.96 2,756.89 2,756.89 4,454.1K
11:38 2,756.68 2,756.68 2,755.56 2,755.70 17,273.0K
11:39 2,755.80 2,756.36 2,755.80 2,756.36 14,343.7K
11:40 2,756.29 2,757.09 2,755.72 2,757.04 6,463.1K
11:41 2,756.29 2,757.88 2,756.29 2,757.88 7,396.7K
11:42 2,757.60 2,757.61 2,757.09 2,757.61 8,166.5K
11:43 2,757.74 2,757.74 2,756.91 2,757.24 5,059.3K
11:44 2,758.78 2,760.48 2,758.78 2,760.48 7,519.9K
11:45 2,759.69 2,759.69 2,758.24 2,758.24 3,998.5K
11:46 2,757.29 2,757.29 2,754.92 2,754.92 24,754.5K
11:47 2,753.42 2,754.44 2,753.42 2,754.38 17,137.2K
11:48 2,754.03 2,754.03 2,750.90 2,751.79 26,387.5K
11:49 2,752.17 2,752.59 2,751.68 2,751.68 14,475.1K
11:50 2,751.76 2,752.47 2,751.75 2,752.47 4,927.2K
11:51 2,750.15 2,752.41 2,750.15 2,752.41 32,246.8K
11:52 2,752.30 2,752.30 2,751.15 2,751.15 8,247.7K
11:53 2,751.67 2,751.75 2,750.71 2,750.71 10,493.7K
11:54 2,750.87 2,751.53 2,750.54 2,751.53 5,396.5K
11:55 2,750.73 2,752.05 2,750.73 2,751.87 7,872.8K
11:56 2,751.06 2,752.21 2,751.06 2,752.21 13,590.7K
11:57 2,752.09 2,752.21 2,751.81 2,752.21 7,175.9K
11:58 2,751.19 2,751.65 2,750.91 2,750.91 4,694.0K
11:59 2,750.87 2,750.87 2,749.82 2,750.19 9,942.1K
12:00 2,749.73 2,749.73 2,749.15 2,749.15 6,748.8K
12:01 2,748.11 2,748.11 2,746.84 2,746.91 16,056.6K
12:02 2,747.11 2,748.76 2,747.11 2,748.76 5,437.3K
12:03 2,749.28 2,749.33 2,748.48 2,749.33 5,068.4K
12:04 2,749.90 2,750.54 2,749.51 2,750.54 6,961.6K
12:05 2,750.87 2,751.93 2,750.87 2,751.93 6,488.5K
12:06 2,752.20 2,752.20 2,750.82 2,750.82 3,395.5K
12:07 2,750.08 2,751.36 2,749.83 2,749.83 6,424.5K
12:08 2,749.10 2,749.37 2,749.01 2,749.01 4,622.2K
12:09 2,749.42 2,749.77 2,749.36 2,749.72 7,293.4K
12:10 2,750.31 2,750.31 2,745.79 2,745.79 20,487.7K
12:11 2,744.84 2,745.06 2,743.73 2,743.73 22,980.0K
12:12 2,743.23 2,743.85 2,743.23 2,743.26 13,377.4K
12:13 2,743.88 2,744.15 2,743.88 2,744.10 3,208.8K
12:14 2,743.66 2,744.83 2,743.66 2,744.83 6,990.6K
12:15 2,744.20 2,744.20 2,743.67 2,744.13 10,179.6K
12:16 2,743.48 2,744.38 2,741.61 2,741.61 35,158.8K
12:17 2,740.99 2,741.46 2,740.51 2,741.46 22,418.2K
12:18 2,741.28 2,741.28 2,739.64 2,739.64 16,596.6K
12:19 2,739.05 2,739.78 2,738.52 2,738.52 16,989.4K
12:20 2,739.53 2,741.00 2,739.53 2,741.00 9,059.0K
12:21 2,740.84 2,740.84 2,740.11 2,740.11 5,560.7K
12:22 2,740.64 2,741.46 2,740.64 2,741.22 4,506.6K
12:23 2,742.37 2,742.63 2,742.36 2,742.63 7,549.6K
12:24 2,742.53 2,742.53 2,741.89 2,742.32 8,409.8K
12:25 2,742.48 2,742.48 2,741.62 2,742.40 4,805.4K
12:26 2,742.17 2,742.49 2,742.17 2,742.40 4,602.0K
12:27 2,742.12 2,742.48 2,741.74 2,742.48 3,089.7K
12:28 2,742.61 2,742.61 2,740.96 2,740.96 9,008.1K
12:29 2,741.07 2,742.02 2,740.92 2,742.02 4,457.1K
12:30 2,741.51 2,741.51 2,740.98 2,741.32 10,105.3K
12:31 2,741.64 2,742.45 2,741.64 2,742.09 4,511.4K
12:32 2,742.70 2,743.01 2,742.70 2,742.73 2,125.2K
12:33 2,742.98 2,743.32 2,742.84 2,742.90 7,477.9K
12:34 2,743.03 2,743.77 2,743.03 2,743.77 6,568.6K
12:35 2,744.48 2,744.48 2,743.57 2,743.57 3,063.7K
12:36 2,743.21 2,743.21 2,742.87 2,743.08 2,856.2K
12:37 2,745.33 2,745.61 2,744.84 2,745.61 19,175.9K
12:38 2,745.98 2,747.56 2,745.98 2,747.56 5,118.8K
12:39 2,748.64 2,748.64 2,747.47 2,747.66 9,836.8K
12:40 2,747.79 2,747.79 2,747.37 2,747.45 3,996.0K
12:41 2,747.17 2,747.70 2,747.00 2,747.70 2,370.1K
12:42 2,747.59 2,748.17 2,747.59 2,747.73 9,649.2K
12:43 2,747.43 2,748.71 2,747.43 2,747.46 7,154.9K
12:44 2,747.14 2,747.62 2,747.14 2,747.23 2,043.2K
12:45 2,747.15 2,747.15 2,745.97 2,745.97 10,976.4K
12:46 2,746.18 2,746.70 2,745.87 2,746.65 4,539.1K
12:47 2,748.43 2,749.01 2,747.83 2,749.01 16,981.4K
12:48 2,749.11 2,750.03 2,749.11 2,749.81 15,725.7K
12:49 2,750.25 2,750.75 2,749.89 2,750.55 5,090.0K
12:50 2,750.67 2,751.00 2,750.67 2,751.00 3,917.3K
12:51 2,750.40 2,750.67 2,750.25 2,750.67 2,290.3K
12:52 2,751.00 2,751.12 2,749.85 2,749.85 2,702.3K
12:53 2,749.60 2,750.58 2,749.60 2,750.52 1,054.8K
12:54 2,750.30 2,750.37 2,750.16 2,750.37 2,032.7K
12:55 2,750.45 2,750.93 2,750.45 2,750.93 3,998.0K
12:56 2,750.90 2,750.98 2,750.86 2,750.98 2,736.5K
12:57 2,750.43 2,750.43 2,749.74 2,750.15 5,906.8K
12:58 2,749.41 2,751.08 2,749.41 2,750.58 14,391.9K
12:59 2,751.58 2,752.20 2,751.58 2,752.04 6,992.6K
13:00 2,752.33 2,752.33 2,751.42 2,752.18 11,327.5K
13:01 2,750.61 2,750.62 2,750.08 2,750.08 6,113.4K
13:02 2,749.61 2,749.87 2,749.58 2,749.69 2,816.5K
13:03 2,750.00 2,750.48 2,749.68 2,750.48 1,084.1K
13:04 2,750.02 2,750.09 2,749.97 2,750.09 1,535.4K
13:05 2,749.97 2,750.72 2,749.25 2,749.25 1,928.8K
13:06 2,748.54 2,748.87 2,748.26 2,748.26 7,763.4K
13:07 2,747.97 2,747.97 2,746.80 2,746.83 14,283.5K
13:08 2,746.81 2,746.81 2,745.64 2,745.64 4,258.6K
13:09 2,745.23 2,746.53 2,744.96 2,746.53 4,526.0K
13:10 2,746.25 2,746.87 2,746.12 2,746.87 5,416.8K
13:11 2,745.90 2,746.86 2,745.90 2,746.74 6,577.2K
13:12 2,746.73 2,746.73 2,745.85 2,745.93 4,472.7K
13:13 2,744.79 2,745.02 2,744.62 2,744.95 7,959.3K
13:14 2,744.36 2,745.23 2,744.36 2,744.76 2,225.1K
13:15 2,744.92 2,746.18 2,744.92 2,746.17 2,190.0K
13:16 2,744.97 2,745.33 2,744.63 2,744.98 6,329.4K
13:17 2,744.43 2,745.13 2,744.43 2,744.99 2,132.7K
13:18 2,745.12 2,745.41 2,745.12 2,745.41 8,607.0K
13:19 2,745.95 2,745.95 2,744.98 2,744.98 7,751.7K
13:20 2,744.55 2,745.89 2,744.55 2,745.89 1,327.6K
13:21 2,745.81 2,745.81 2,744.18 2,744.18 2,204.0K
13:22 2,744.02 2,744.25 2,742.77 2,742.77 7,400.3K
13:23 2,742.33 2,742.33 2,741.28 2,741.28 15,027.4K
13:24 2,741.16 2,743.20 2,740.97 2,743.20 5,565.9K
13:25 2,743.52 2,743.67 2,743.00 2,743.06 2,216.4K
13:26 2,742.52 2,743.06 2,742.15 2,742.15 5,800.6K
13:27 2,742.38 2,742.51 2,742.22 2,742.22 2,526.8K
13:28 2,742.97 2,743.75 2,742.97 2,743.75 1,580.9K
13:29 2,743.20 2,743.52 2,742.93 2,743.23 3,009.8K
13:30 2,743.18 2,745.81 2,743.18 2,745.81 28,916.7K
13:31 2,746.87 2,747.45 2,745.54 2,745.54 18,173.5K
13:32 2,746.17 2,746.95 2,745.77 2,746.95 3,761.8K
13:33 2,746.92 2,747.27 2,745.70 2,745.70 12,589.9K
13:34 2,745.80 2,746.42 2,745.71 2,746.42 4,784.8K
13:35 2,745.95 2,746.85 2,745.95 2,746.62 6,884.1K
13:36 2,746.24 2,746.88 2,746.24 2,746.45 4,148.6K
13:37 2,746.01 2,746.47 2,746.01 2,746.36 3,984.9K
13:38 2,745.82 2,747.24 2,745.35 2,747.24 12,660.3K
13:39 2,747.45 2,748.30 2,747.45 2,748.30 13,236.4K
13:40 2,748.13 2,748.98 2,748.13 2,748.98 3,217.1K
13:41 2,749.28 2,749.97 2,748.81 2,749.97 6,811.3K
13:42 2,749.95 2,750.24 2,749.67 2,749.94 2,287.8K
13:43 2,749.37 2,749.58 2,749.34 2,749.39 3,586.3K
13:44 2,749.79 2,749.79 2,749.44 2,749.44 2,912.3K
13:45 2,749.31 2,750.19 2,749.31 2,750.01 6,238.1K
13:46 2,749.75 2,750.03 2,749.75 2,750.03 940.6K
13:47 2,749.78 2,749.84 2,749.52 2,749.84 1,656.1K
13:48 2,749.34 2,749.90 2,749.34 2,749.90 12,852.9K
13:49 2,749.40 2,749.97 2,747.04 2,747.04 6,339.7K
13:50 2,747.49 2,748.78 2,747.49 2,748.15 7,004.5K
13:51 2,749.04 2,749.04 2,747.83 2,749.03 6,431.1K
13:52 2,748.90 2,749.79 2,748.90 2,748.91 1,808.8K
13:53 2,748.85 2,749.10 2,748.68 2,749.10 3,930.9K
13:54 2,748.70 2,749.06 2,748.54 2,748.54 1,237.2K
13:55 2,748.11 2,749.40 2,748.11 2,749.40 5,333.8K
13:56 2,749.06 2,749.47 2,748.70 2,748.70 3,392.6K
13:57 2,749.33 2,749.43 2,749.31 2,749.43 3,519.7K
13:58 2,749.72 2,750.31 2,749.72 2,750.00 22,089.9K
13:59 2,749.93 2,750.10 2,749.59 2,750.10 2,115.7K
14:00 2,749.99 2,750.54 2,749.47 2,750.30 6,612.3K
14:01 2,750.69 2,750.69 2,750.25 2,750.61 5,459.5K
14:02 2,750.86 2,750.94 2,750.25 2,750.94 5,511.2K
14:03 2,751.17 2,751.31 2,751.17 2,751.22 7,519.7K
14:04 2,751.74 2,751.74 2,751.25 2,751.43 6,360.9K
14:05 2,751.71 2,751.71 2,750.55 2,750.55 7,569.4K
14:06 2,750.16 2,751.42 2,750.16 2,751.42 5,430.5K
14:07 2,751.04 2,751.57 2,751.04 2,751.26 5,963.3K
14:08 2,750.75 2,750.75 2,749.48 2,749.65 9,446.6K
14:09 2,749.93 2,750.14 2,749.89 2,750.05 7,138.4K
14:10 2,750.21 2,750.94 2,750.21 2,750.94 5,943.2K
14:11 2,750.80 2,751.69 2,750.80 2,751.69 4,547.1K
14:12 2,751.63 2,752.23 2,751.55 2,751.55 6,792.7K
14:13 2,751.31 2,751.68 2,751.31 2,751.61 2,908.8K
14:14 2,750.56 2,750.74 2,750.36 2,750.57 7,582.2K
14:15 2,750.80 2,751.75 2,750.80 2,751.75 6,047.4K
14:16 2,751.99 2,751.99 2,751.49 2,751.49 3,226.6K
14:17 2,751.53 2,752.42 2,751.53 2,752.30 2,006.6K
14:18 2,752.37 2,753.02 2,752.32 2,753.02 3,129.7K
14:19 2,753.41 2,753.41 2,753.23 2,753.23 1,463.8K
14:20 2,753.27 2,754.56 2,753.27 2,754.56 15,022.4K
14:21 2,754.51 2,754.51 2,753.26 2,753.51 8,530.8K
14:22 2,753.61 2,753.61 2,753.18 2,753.25 2,845.5K
14:23 2,753.10 2,753.16 2,752.68 2,752.68 1,782.0K
14:24 2,752.01 2,752.38 2,751.92 2,752.38 7,857.8K
14:25 2,752.95 2,753.68 2,752.95 2,753.47 5,583.3K
14:26 2,753.64 2,754.27 2,753.60 2,754.00 5,044.7K
14:27 2,753.90 2,754.27 2,753.90 2,753.96 1,795.8K
14:28 2,754.61 2,754.61 2,754.08 2,754.08 1,966.1K
14:29 2,753.97 2,754.44 2,753.70 2,754.11 13,335.5K
14:30 2,754.24 2,754.32 2,753.90 2,753.90 5,172.8K
14:31 2,754.63 2,754.63 2,754.22 2,754.39 5,650.9K
14:32 2,754.33 2,754.87 2,754.08 2,754.59 2,829.6K
14:33 2,754.83 2,759.27 2,754.83 2,759.27 128,483.7K
14:34 2,760.51 2,760.51 2,759.49 2,759.62 62,921.7K
14:35 2,759.26 2,759.44 2,759.03 2,759.11 19,423.3K
14:36 2,759.20 2,759.20 2,758.72 2,759.02 20,630.9K
14:37 2,759.29 2,759.71 2,759.03 2,759.03 10,229.3K
14:38 2,759.24 2,759.24 2,758.66 2,759.11 4,557.1K
14:39 2,758.61 2,759.01 2,758.26 2,759.01 10,820.2K
14:40 2,759.29 2,759.84 2,759.03 2,759.84 13,756.0K
14:41 2,760.21 2,761.80 2,760.21 2,761.80 40,671.4K
14:42 2,761.43 2,762.48 2,761.43 2,761.56 21,413.9K
14:43 2,762.16 2,762.16 2,761.34 2,761.34 7,351.6K
14:44 2,760.73 2,760.90 2,760.54 2,760.54 6,775.0K
14:45 2,761.20 2,761.99 2,760.88 2,761.99 8,588.3K
14:46 2,760.96 2,762.61 2,760.96 2,762.31 7,206.5K
14:47 2,763.80 2,763.80 2,762.94 2,762.94 16,931.5K
14:48 2,762.78 2,762.94 2,762.33 2,762.94 6,981.6K
14:49 2,762.44 2,762.44 2,761.88 2,762.38 8,526.0K
14:50 2,761.30 2,761.54 2,761.07 2,761.34 7,357.1K
14:51 2,761.33 2,761.42 2,761.07 2,761.10 6,642.0K
14:52 2,761.07 2,761.18 2,760.42 2,760.42 9,628.2K
14:53 2,760.66 2,760.66 2,760.03 2,760.47 5,923.7K
14:54 2,760.47 2,760.85 2,760.34 2,760.34 7,538.0K
14:55 2,759.59 2,760.07 2,759.52 2,760.07 3,533.5K
14:56 2,760.35 2,760.35 2,759.83 2,760.23 4,598.5K
14:57 2,760.03 2,760.03 2,757.45 2,757.45 18,227.8K
14:58 2,756.68 2,757.30 2,756.44 2,757.28 16,795.6K
14:59 2,757.58 2,757.88 2,757.11 2,757.11 5,415.6K
15:00 2,757.43 2,757.43 2,756.78 2,756.78 5,523.9K
15:01 2,756.37 2,758.50 2,756.37 2,758.50 9,491.2K
15:02 2,759.01 2,759.44 2,759.01 2,759.33 8,333.6K
15:03 2,758.62 2,759.50 2,758.62 2,759.08 3,963.0K
15:04 2,758.54 2,758.54 2,757.33 2,757.46 6,555.6K
15:05 2,756.92 2,757.07 2,756.83 2,757.07 4,041.4K
15:06 2,758.18 2,758.25 2,757.93 2,758.05 5,742.1K
15:07 2,758.15 2,759.04 2,758.15 2,759.04 7,415.9K
15:08 2,758.91 2,758.91 2,758.26 2,758.26 8,303.0K
15:09 2,758.33 2,758.92 2,758.33 2,758.92 11,156.8K
15:10 2,758.84 2,759.61 2,758.84 2,759.45 14,228.6K
15:11 2,759.04 2,759.29 2,759.04 2,759.22 4,937.2K
15:12 2,759.39 2,759.39 2,758.81 2,758.81 17,712.5K
15:13 2,758.68 2,759.18 2,758.54 2,759.18 8,349.7K
15:14 2,759.10 2,759.18 2,758.80 2,758.81 7,267.1K
15:15 2,758.92 2,758.92 2,758.39 2,758.39 6,163.2K
15:16 2,758.51 2,758.51 2,758.04 2,758.44 21,640.2K
15:17 2,758.34 2,758.36 2,757.95 2,757.95 4,294.0K
15:18 2,758.04 2,758.15 2,757.32 2,757.32 7,362.8K
15:19 2,757.24 2,757.68 2,757.03 2,757.03 6,690.7K
15:20 2,756.76 2,756.76 2,756.16 2,756.16 23,780.8K
15:21 2,756.21 2,757.10 2,756.21 2,757.10 5,494.4K
15:22 2,757.15 2,757.15 2,756.72 2,757.02 7,163.6K
15:23 2,757.47 2,757.61 2,757.14 2,757.40 2,443.2K
15:24 2,757.33 2,757.64 2,757.26 2,757.26 2,632.3K
15:25 2,757.65 2,757.65 2,757.23 2,757.41 11,707.8K
15:26 2,757.42 2,757.65 2,757.18 2,757.18 4,187.8K
15:27 2,757.30 2,757.47 2,757.30 2,757.47 16,553.5K
15:28 2,757.75 2,757.81 2,757.10 2,757.25 12,359.7K
15:29 2,757.23 2,757.52 2,756.95 2,757.52 2,578.6K
15:30 2,757.51 2,757.51 2,756.15 2,756.36 14,333.3K
15:31 2,756.26 2,756.26 2,754.12 2,754.12 33,923.8K
15:32 2,754.56 2,754.89 2,754.35 2,754.35 9,445.9K
15:33 2,754.60 2,754.60 2,754.10 2,754.10 2,881.4K
15:34 2,754.57 2,755.29 2,754.57 2,755.29 6,801.2K
15:35 2,754.04 2,754.78 2,754.04 2,754.78 22,074.1K
15:36 2,754.73 2,754.73 2,752.83 2,752.83 10,744.2K
15:37 2,752.04 2,752.38 2,752.04 2,752.06 9,868.7K
15:38 2,752.29 2,752.29 2,751.47 2,752.25 2,831.3K
15:39 2,752.03 2,753.24 2,752.03 2,753.24 5,018.2K
15:40 2,752.38 2,752.82 2,752.38 2,752.77 5,683.9K
15:41 2,753.09 2,753.09 2,751.17 2,751.17 13,266.1K
15:42 2,751.49 2,751.94 2,751.11 2,751.90 3,345.2K
15:43 2,751.86 2,752.65 2,751.86 2,752.65 7,358.9K
15:44 2,752.78 2,753.45 2,752.78 2,753.10 6,799.5K
15:45 2,753.16 2,753.42 2,752.91 2,753.37 1,861.6K
15:46 2,753.45 2,754.19 2,753.45 2,753.58 4,796.6K
15:47 2,753.53 2,754.10 2,753.53 2,754.10 4,652.4K
15:48 2,754.00 2,754.22 2,753.02 2,754.22 6,383.7K
15:49 2,753.61 2,753.75 2,753.61 2,753.75 9,180.9K
15:50 2,754.75 2,755.40 2,754.75 2,755.40 2,635.1K
15:51 2,755.21 2,755.21 2,754.70 2,754.80 2,583.5K
15:52 2,754.04 2,754.73 2,754.04 2,754.73 3,721.8K
15:53 2,754.63 2,754.63 2,754.17 2,754.47 3,014.8K
15:54 2,754.15 2,754.83 2,754.15 2,754.63 3,476.5K
15:55 2,754.95 2,754.95 2,754.13 2,754.13 3,768.1K
15:56 2,754.56 2,755.08 2,753.83 2,755.08 7,955.7K
15:57 2,754.86 2,755.11 2,754.77 2,755.03 1,940.2K
15:58 2,755.40 2,755.70 2,755.02 2,755.70 8,676.9K
15:59 2,755.99 2,756.62 2,755.99 2,756.56 3,906.9K
16:00 2,756.44 2,756.95 2,756.44 2,756.95 3,841.7K
16:01 2,756.95 2,757.13 2,756.59 2,756.78 15,223.5K
16:02 2,756.65 2,757.46 2,756.65 2,757.44 3,925.6K
16:03 2,758.63 2,759.37 2,758.63 2,759.37 19,167.2K
16:04 2,759.79 2,759.95 2,759.37 2,759.37 16,474.7K
16:05 2,759.03 2,759.15 2,758.71 2,758.71 3,399.6K
16:06 2,757.07 2,757.07 2,756.74 2,756.74 14,149.8K
16:07 2,757.26 2,757.45 2,757.25 2,757.45 6,994.9K
16:08 2,757.80 2,757.91 2,757.41 2,757.91 5,453.0K
16:09 2,758.13 2,758.69 2,758.13 2,758.20 3,826.4K
16:10 2,758.34 2,758.65 2,758.34 2,758.40 1,852.6K
16:11 2,758.26 2,758.26 2,757.63 2,758.18 2,545.5K
16:12 2,757.46 2,758.29 2,757.46 2,758.29 13,817.0K
16:13 2,758.27 2,761.12 2,758.27 2,761.12 28,835.3K
16:14 2,761.29 2,761.29 2,759.94 2,759.94 7,368.9K
16:15 2,759.84 2,760.21 2,759.84 2,759.84 7,344.5K
16:16 2,759.73 2,759.73 2,758.27 2,758.44 19,323.5K
16:17 2,758.35 2,759.25 2,758.35 2,759.25 7,059.4K
16:18 2,760.12 2,760.44 2,760.07 2,760.13 2,090.4K
16:19 2,760.26 2,760.53 2,759.83 2,759.83 4,493.1K
16:20 2,760.81 2,760.90 2,760.67 2,760.67 2,249.3K
16:21 2,760.39 2,760.39 2,759.80 2,760.32 4,169.6K
16:22 2,760.04 2,760.35 2,759.78 2,759.78 3,399.7K
16:23 2,759.47 2,759.85 2,759.47 2,759.77 2,742.2K
16:24 2,759.45 2,759.64 2,759.29 2,759.41 4,900.3K
16:25 2,759.69 2,760.11 2,759.39 2,760.11 3,209.5K
16:26 2,758.87 2,759.11 2,758.54 2,758.54 10,276.5K
16:27 2,758.20 2,758.89 2,758.20 2,758.65 5,610.8K
16:28 2,758.85 2,758.85 2,757.86 2,757.86 3,583.1K
16:29 2,758.02 2,758.27 2,757.93 2,758.27 9,805.7K
16:30 2,758.39 2,758.97 2,758.39 2,758.97 1,783.8K
16:31 2,758.41 2,758.82 2,758.37 2,758.73 1,949.4K
16:32 2,759.38 2,759.43 2,759.36 2,759.43 9,691.4K
16:33 2,759.64 2,759.64 2,759.18 2,759.51 5,737.7K
16:34 2,759.40 2,760.42 2,759.11 2,759.91 7,367.9K
16:35 2,759.99 2,759.99 2,759.00 2,759.45 5,326.3K
16:36 2,758.94 2,758.94 2,758.44 2,758.91 13,451.9K
16:37 2,758.51 2,758.51 2,757.80 2,758.00 4,083.4K
16:38 2,758.20 2,758.68 2,758.14 2,758.14 1,716.8K
16:39 2,758.29 2,758.85 2,758.29 2,758.85 5,975.3K
16:40 2,759.21 2,759.21 2,759.05 2,759.13 13,151.8K
16:41 2,759.48 2,760.17 2,759.48 2,760.17 12,843.7K
16:42 2,760.44 2,760.93 2,760.44 2,760.93 7,989.8K
16:43 2,760.74 2,762.14 2,760.74 2,762.14 10,071.0K
16:44 2,762.87 2,762.89 2,762.07 2,762.07 6,861.0K
16:45 2,762.45 2,762.45 2,761.64 2,761.84 4,397.4K
16:46 2,761.93 2,761.93 2,760.82 2,761.53 5,166.2K
16:47 2,761.33 2,761.33 2,760.81 2,761.18 5,371.0K
16:48 2,761.28 2,761.60 2,761.28 2,761.60 3,029.6K
16:49 2,761.33 2,761.33 2,761.02 2,761.03 3,130.8K
16:50 2,760.72 2,760.77 2,760.18 2,760.18 5,885.3K
16:51 2,760.02 2,760.40 2,760.02 2,760.33 6,243.8K
16:52 2,760.07 2,760.15 2,759.56 2,760.15 4,885.2K
16:53 2,760.13 2,760.13 2,759.41 2,760.01 4,984.4K
16:54 2,760.19 2,760.19 2,759.38 2,759.72 2,281.3K
16:55 2,759.31 2,759.31 2,758.44 2,758.44 5,979.5K
16:56 2,758.87 2,758.87 2,758.63 2,758.86 5,503.3K
16:57 2,759.08 2,759.08 2,758.83 2,758.84 5,536.8K
16:58 2,758.76 2,759.30 2,758.76 2,759.16 4,248.6K
16:59 2,758.87 2,759.16 2,758.82 2,759.16 1,853.4K
17:00 2,758.63 2,759.00 2,758.41 2,758.65 8,451.7K
17:01 2,758.37 2,758.44 2,758.34 2,758.44 4,072.3K
17:02 2,758.55 2,758.69 2,758.22 2,758.22 6,171.9K
17:03 2,758.50 2,758.50 2,758.22 2,758.29 3,894.0K
17:04 2,758.02 2,758.63 2,758.02 2,758.63 4,389.1K
17:05 2,757.59 2,759.43 2,757.59 2,759.33 16,404.5K
17:06 2,758.79 2,759.51 2,758.79 2,759.49 21,739.7K
17:07 2,759.30 2,759.75 2,758.91 2,758.91 6,627.6K
17:08 2,759.06 2,760.29 2,759.06 2,760.29 6,824.6K
17:09 2,760.61 2,761.39 2,760.61 2,761.39 4,025.4K
17:10 2,761.40 2,761.49 2,761.02 2,761.49 3,333.5K
17:11 2,761.43 2,761.55 2,761.39 2,761.55 5,666.8K
17:12 2,761.28 2,761.34 2,760.81 2,760.81 1,882.4K
17:13 2,761.47 2,761.60 2,761.22 2,761.22 4,294.9K
17:14 2,761.41 2,761.93 2,761.41 2,761.93 3,705.1K
17:15 2,761.36 2,762.16 2,761.27 2,762.16 8,032.9K
17:16 2,761.70 2,761.97 2,761.20 2,761.57 4,831.9K
17:17 2,761.37 2,762.40 2,761.37 2,762.38 10,048.9K
17:18 2,761.98 2,762.19 2,761.65 2,761.65 2,165.8K
17:19 2,761.84 2,762.11 2,761.76 2,761.76 2,361.1K
17:20 2,761.54 2,761.96 2,761.54 2,761.96 4,305.2K
17:21 2,762.39 2,762.93 2,762.23 2,762.23 1,320.9K
17:22 2,762.92 2,762.92 2,762.17 2,762.17 45,380.3K
17:23 2,761.81 2,763.20 2,761.81 2,762.96 12,201.7K
17:24 2,763.15 2,763.48 2,761.71 2,761.71 7,433.3K
17:25 2,761.57 2,762.30 2,761.43 2,762.30 2,416.9K
17:26 2,761.61 2,762.09 2,761.58 2,761.58 5,361.4K
17:27 2,761.63 2,761.67 2,761.19 2,761.63 7,249.0K
17:28 2,761.75 2,761.75 2,760.62 2,761.05 4,397.8K
17:29 2,760.89 2,760.89 2,760.24 2,760.24 11,670.6K
17:30 2,759.82 2,760.16 2,759.79 2,759.94 10,287.0K
17:31 2,759.68 2,760.17 2,758.99 2,758.99 7,840.4K
17:32 2,758.94 2,759.55 2,758.94 2,759.55 4,190.4K
17:33 2,759.58 2,759.86 2,759.58 2,759.65 5,259.5K
17:34 2,759.52 2,759.52 2,758.74 2,759.13 5,148.3K
17:35 2,759.11 2,759.39 2,759.11 2,759.32 2,045.9K
17:36 2,759.08 2,759.40 2,758.90 2,758.90 3,220.0K
17:37 2,758.84 2,759.20 2,758.84 2,759.20 4,786.4K
17:38 2,760.25 2,760.30 2,759.95 2,760.14 2,305.3K
17:39 2,759.71 2,760.20 2,759.35 2,759.35 5,213.4K
17:40 2,759.60 2,759.85 2,759.45 2,759.85 1,565.8K
17:41 2,758.56 2,759.73 2,758.56 2,759.34 20,539.8K
17:42 2,759.51 2,760.11 2,759.46 2,759.46 8,439.6K
17:43 2,759.56 2,760.18 2,759.51 2,759.51 4,853.5K
17:44 2,759.05 2,759.79 2,759.05 2,759.40 5,712.9K
17:45 2,759.36 2,759.36 2,759.16 2,759.16 1,928.4K
17:46 2,758.89 2,758.89 2,758.25 2,758.25 5,511.5K
17:47 2,758.95 2,758.95 2,758.40 2,758.69 1,641.4K
17:48 2,758.81 2,758.81 2,758.43 2,758.77 3,246.8K
17:49 2,758.80 2,758.85 2,758.54 2,758.78 2,237.0K
17:50 2,758.68 2,758.68 2,757.47 2,758.28 4,196.1K
17:51 2,758.27 2,758.27 2,757.56 2,758.20 1,813.8K
17:52 2,758.27 2,758.27 2,757.85 2,758.18 3,915.3K
17:53 2,758.41 2,758.60 2,758.41 2,758.42 4,358.8K
17:54 2,758.20 2,759.09 2,758.20 2,758.92 2,434.3K
17:55 2,758.95 2,758.95 2,758.50 2,758.50 4,626.2K
17:56 2,758.66 2,760.13 2,758.53 2,760.13 23,153.6K
17:57 2,760.77 2,761.26 2,759.96 2,761.26 5,925.0K
17:58 2,760.96 2,762.13 2,760.73 2,761.23 25,512.0K
17:59 2,762.40 2,762.81 2,761.87 2,761.87 7,031.5K
18:00 2,762.25 2,762.96 2,762.25 2,762.62 6,788.4K
18:01 2,762.31 2,762.31 2,761.38 2,761.40 3,221.8K
18:02 2,760.77 2,761.71 2,760.77 2,761.66 7,701.6K
18:03 2,761.65 2,762.67 2,761.46 2,761.46 5,243.1K
18:04 2,761.52 2,761.93 2,761.46 2,761.46 2,847.8K
18:05 2,760.73 2,761.36 2,760.73 2,761.36 4,496.2K
18:06 2,761.07 2,761.53 2,761.07 2,761.47 5,716.2K
18:07 2,761.78 2,762.25 2,761.27 2,762.25 6,115.1K
18:08 2,762.05 2,762.05 2,761.54 2,761.93 6,364.9K
18:09 2,761.52 2,761.94 2,761.52 2,761.94 1,120.1K
18:10 2,761.85 2,761.85 2,761.08 2,761.11 2,381.7K
18:11 2,761.03 2,761.03 2,760.41 2,760.41 4,541.3K
18:12 2,760.01 2,760.90 2,760.01 2,760.65 5,071.0K
18:13 2,760.72 2,761.35 2,760.72 2,761.35 3,081.5K
18:14 2,760.63 2,761.29 2,760.63 2,761.04 1,456.8K
18:15 2,760.52 2,761.32 2,760.52 2,761.32 3,950.5K
18:16 2,761.00 2,761.60 2,761.00 2,761.59 5,282.9K
18:17 2,759.79 2,760.91 2,759.79 2,759.92 11,680.7K
18:18 2,759.99 2,760.56 2,759.99 2,760.56 7,443.5K
18:19 2,760.64 2,761.48 2,760.50 2,760.50 3,168.7K
18:20 2,760.40 2,760.40 2,759.74 2,759.85 9,719.0K
18:21 2,759.65 2,760.49 2,759.65 2,760.49 2,925.7K
18:22 2,760.65 2,760.65 2,758.86 2,758.86 7,303.6K
18:23 2,759.17 2,759.17 2,758.74 2,758.97 4,506.1K
18:24 2,759.10 2,759.28 2,758.33 2,758.33 3,021.5K
18:25 2,758.41 2,758.93 2,758.41 2,758.78 2,026.3K
18:26 2,758.57 2,758.77 2,758.28 2,758.28 3,258.3K
18:27 2,758.58 2,758.78 2,758.17 2,758.17 2,176.6K
18:28 2,758.04 2,759.03 2,757.90 2,758.90 8,185.9K
18:29 2,758.65 2,759.25 2,758.65 2,758.83 4,252.6K
18:30 2,758.37 2,758.37 2,756.97 2,757.13 12,527.2K
18:31 2,756.66 2,757.09 2,756.66 2,757.05 8,817.9K
18:32 2,756.90 2,758.04 2,756.90 2,758.04 10,976.2K
18:33 2,757.87 2,757.87 2,756.94 2,756.94 22,057.7K
18:34 2,757.05 2,758.39 2,756.96 2,758.39 11,453.2K
18:35 2,758.70 2,760.28 2,758.70 2,760.28 12,262.1K
18:36 2,760.24 2,761.06 2,760.24 2,761.06 12,065.7K
18:37 2,761.16 2,761.51 2,760.47 2,761.10 10,136.5K
18:38 2,760.35 2,760.64 2,759.83 2,759.83 4,397.5K
18:39 2,759.78 2,759.78 2,759.09 2,759.14 5,882.8K
18:40 2,759.55 2,759.55 2,759.55 2,759.55 339.9K
18:51 2,761.44 2,761.44 2,761.44 2,761.44 22,020.9K
23:49 2,761.44 2,761.44 2,761.44 2,761.44 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar