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 2,775.61 2,777.34 2,775.61 2,777.31 519,071.6K
09:56 2,777.75 2,777.75 2,776.35 2,776.35 7,392.3K
09:57 2,776.35 2,777.46 2,776.35 2,776.87 8,511.5K
09:58 2,777.16 2,777.28 2,776.70 2,776.70 4,429.2K
09:59 2,777.68 2,777.68 2,775.42 2,775.42 5,481.9K
10:00 2,776.18 2,776.18 2,774.06 2,774.06 21,930.8K
10:01 2,775.55 2,776.21 2,775.25 2,775.53 25,852.1K
10:02 2,775.33 2,775.33 2,774.29 2,774.79 44,513.0K
10:03 2,775.66 2,776.14 2,775.09 2,776.14 15,146.4K
10:04 2,776.50 2,776.50 2,774.83 2,774.83 38,438.6K
10:05 2,774.03 2,774.03 2,773.27 2,773.78 30,248.6K
10:06 2,774.47 2,774.47 2,772.51 2,772.51 25,832.4K
10:07 2,774.01 2,776.02 2,774.01 2,775.67 18,971.0K
10:08 2,776.55 2,776.65 2,776.21 2,776.21 21,308.4K
10:09 2,777.00 2,777.50 2,776.73 2,777.50 24,599.8K
10:10 2,777.09 2,777.09 2,776.29 2,776.34 12,042.5K
10:11 2,777.50 2,777.83 2,776.95 2,777.83 18,280.8K
10:12 2,776.16 2,776.70 2,776.16 2,776.68 13,293.7K
10:13 2,777.71 2,778.49 2,777.71 2,778.49 11,585.2K
10:14 2,777.93 2,778.41 2,777.92 2,778.41 22,950.7K
10:15 2,778.33 2,778.33 2,777.22 2,777.29 15,899.5K
10:16 2,776.94 2,778.29 2,776.94 2,778.29 151,015.6K
10:17 2,778.47 2,779.46 2,778.47 2,779.38 50,035.6K
10:18 2,777.95 2,777.99 2,777.13 2,777.13 18,551.5K
10:19 2,778.51 2,778.51 2,777.05 2,777.64 35,278.2K
10:20 2,778.57 2,778.57 2,777.76 2,777.85 13,760.3K
10:21 2,777.79 2,777.79 2,777.13 2,777.13 19,406.1K
10:22 2,777.95 2,777.95 2,777.01 2,777.01 19,341.9K
10:23 2,777.32 2,777.37 2,776.72 2,776.72 11,405.4K
10:24 2,776.45 2,776.45 2,775.53 2,775.53 14,390.6K
10:25 2,775.57 2,775.70 2,775.14 2,775.14 13,546.8K
10:26 2,776.30 2,776.30 2,775.02 2,775.02 13,356.5K
10:27 2,775.30 2,775.41 2,775.27 2,775.41 27,889.1K
10:28 2,775.03 2,775.09 2,773.99 2,773.99 15,527.0K
10:29 2,774.46 2,774.49 2,773.23 2,773.23 14,328.1K
10:30 2,773.51 2,773.51 2,773.24 2,773.24 15,239.7K
10:31 2,773.61 2,773.61 2,772.60 2,772.60 41,866.4K
10:32 2,773.81 2,773.81 2,772.49 2,772.49 19,847.5K
10:33 2,772.69 2,773.25 2,772.54 2,773.01 18,394.1K
10:34 2,773.21 2,773.21 2,772.44 2,773.18 26,802.2K
10:35 2,772.37 2,773.18 2,772.37 2,772.66 10,799.0K
10:36 2,772.90 2,773.78 2,772.90 2,773.48 22,485.3K
10:37 2,772.76 2,773.38 2,772.48 2,773.38 10,774.6K
10:38 2,773.21 2,774.94 2,773.21 2,774.74 13,326.6K
10:39 2,774.90 2,774.90 2,774.44 2,774.64 10,125.4K
10:40 2,774.64 2,774.64 2,774.47 2,774.52 13,674.6K
10:41 2,774.05 2,774.05 2,773.50 2,774.03 9,499.4K
10:42 2,773.61 2,773.61 2,772.43 2,772.95 15,208.3K
10:43 2,772.05 2,772.05 2,770.67 2,770.67 18,789.7K
10:44 2,770.53 2,770.53 2,768.80 2,768.80 22,544.3K
10:45 2,768.49 2,768.79 2,766.87 2,766.93 36,382.5K
10:46 2,765.54 2,768.14 2,765.54 2,768.14 36,322.6K
10:47 2,768.18 2,771.34 2,768.18 2,771.34 29,438.4K
10:48 2,771.16 2,771.41 2,770.67 2,770.82 10,597.2K
10:49 2,771.08 2,771.19 2,770.89 2,770.89 10,350.5K
10:50 2,771.05 2,771.44 2,771.05 2,771.08 3,363.1K
10:51 2,771.45 2,771.86 2,771.28 2,771.86 8,229.9K
10:52 2,772.25 2,772.25 2,772.01 2,772.13 6,004.5K
10:53 2,772.72 2,772.98 2,772.48 2,772.98 3,957.0K
10:54 2,773.02 2,773.25 2,772.45 2,772.63 6,649.9K
10:55 2,772.90 2,772.90 2,772.33 2,772.68 4,170.0K
10:56 2,772.22 2,772.22 2,771.22 2,771.57 17,758.3K
10:57 2,771.69 2,771.74 2,771.29 2,771.29 13,993.5K
10:58 2,771.13 2,771.26 2,771.13 2,771.26 7,728.7K
10:59 2,771.12 2,771.48 2,771.12 2,771.48 4,028.9K
11:00 2,771.58 2,771.58 2,770.69 2,770.69 6,788.1K
11:01 2,771.19 2,771.61 2,771.17 2,771.48 6,097.2K
11:02 2,770.90 2,771.38 2,770.90 2,771.13 5,782.2K
11:03 2,771.39 2,771.52 2,771.32 2,771.52 28,908.2K
11:04 2,771.48 2,771.96 2,771.46 2,771.96 20,433.1K
11:05 2,772.57 2,774.35 2,772.51 2,774.35 24,653.0K
11:06 2,774.57 2,776.59 2,774.57 2,776.29 21,286.6K
11:07 2,775.56 2,776.12 2,775.56 2,776.12 4,598.4K
11:08 2,773.78 2,774.13 2,773.73 2,774.06 108,976.7K
11:09 2,774.69 2,775.04 2,774.54 2,775.04 13,045.3K
11:10 2,774.88 2,774.88 2,774.14 2,774.39 5,739.2K
11:11 2,774.92 2,774.92 2,774.40 2,774.59 12,179.9K
11:12 2,774.91 2,775.25 2,774.68 2,774.68 11,583.9K
11:13 2,775.04 2,775.04 2,773.59 2,773.83 9,357.2K
11:14 2,773.50 2,774.17 2,773.50 2,773.56 7,040.7K
11:15 2,773.42 2,774.94 2,773.42 2,774.85 8,621.8K
11:16 2,774.95 2,774.95 2,774.60 2,774.93 9,045.9K
11:17 2,775.68 2,775.78 2,774.98 2,775.78 7,168.8K
11:18 2,776.37 2,776.37 2,775.68 2,776.30 25,565.6K
11:19 2,776.64 2,776.71 2,776.47 2,776.70 5,932.5K
11:20 2,776.22 2,776.56 2,776.22 2,776.46 11,363.5K
11:21 2,776.42 2,776.55 2,776.22 2,776.55 10,106.7K
11:22 2,776.67 2,777.11 2,776.61 2,776.93 10,089.9K
11:23 2,776.92 2,776.92 2,775.86 2,776.39 26,692.9K
11:24 2,776.22 2,777.07 2,776.22 2,776.58 15,448.9K
11:25 2,776.93 2,777.70 2,776.93 2,777.54 10,333.5K
11:26 2,777.79 2,777.79 2,775.86 2,775.86 10,448.9K
11:27 2,775.24 2,775.24 2,774.34 2,774.38 44,517.6K
11:28 2,775.24 2,775.24 2,775.00 2,775.12 9,428.5K
11:29 2,775.40 2,775.40 2,773.77 2,774.02 15,256.5K
11:30 2,774.08 2,774.08 2,773.21 2,773.72 15,367.6K
11:31 2,773.15 2,774.16 2,773.15 2,774.16 19,160.7K
11:32 2,773.07 2,773.07 2,772.11 2,772.11 9,598.3K
11:33 2,771.29 2,771.29 2,770.16 2,770.75 22,942.0K
11:34 2,770.27 2,770.27 2,769.66 2,769.66 9,663.7K
11:35 2,770.09 2,770.82 2,770.09 2,770.29 4,147.8K
11:36 2,770.59 2,770.59 2,770.08 2,770.08 9,483.0K
11:37 2,769.77 2,770.36 2,769.62 2,770.36 28,763.4K
11:38 2,770.70 2,772.12 2,770.70 2,772.12 6,290.9K
11:39 2,770.85 2,771.04 2,770.25 2,770.25 7,475.9K
11:40 2,770.15 2,770.46 2,770.15 2,770.42 5,120.5K
11:41 2,770.32 2,770.79 2,770.04 2,770.79 10,808.3K
11:42 2,770.55 2,770.55 2,770.32 2,770.43 3,393.7K
11:43 2,770.11 2,770.14 2,769.96 2,770.08 6,977.8K
11:44 2,769.98 2,770.07 2,769.64 2,769.88 13,046.2K
11:45 2,769.66 2,769.66 2,768.27 2,768.39 12,804.3K
11:46 2,766.46 2,766.77 2,764.09 2,764.09 41,728.8K
11:47 2,764.19 2,764.19 2,763.63 2,763.76 19,933.2K
11:48 2,763.97 2,763.97 2,763.47 2,763.47 5,991.7K
11:49 2,763.73 2,763.73 2,762.39 2,762.39 14,127.0K
11:50 2,762.58 2,762.60 2,762.22 2,762.22 16,474.7K
11:51 2,761.04 2,761.04 2,760.36 2,760.78 16,755.6K
11:52 2,761.57 2,761.57 2,760.88 2,761.32 12,892.4K
11:53 2,761.74 2,762.45 2,761.74 2,762.39 7,252.5K
11:54 2,761.84 2,761.97 2,761.53 2,761.78 3,978.4K
11:55 2,761.48 2,761.54 2,760.88 2,760.88 10,320.0K
11:56 2,761.27 2,761.27 2,758.10 2,758.10 18,064.4K
11:57 2,757.90 2,757.94 2,757.36 2,757.36 28,747.5K
11:58 2,757.03 2,757.18 2,756.86 2,757.06 8,820.3K
11:59 2,756.64 2,756.64 2,755.13 2,755.13 40,971.4K
12:00 2,756.32 2,756.32 2,753.51 2,755.17 43,629.9K
12:01 2,755.49 2,756.08 2,755.49 2,756.06 20,399.7K
12:02 2,755.90 2,755.90 2,754.51 2,754.52 14,430.8K
12:03 2,754.52 2,755.19 2,754.52 2,755.05 10,307.7K
12:04 2,753.89 2,754.25 2,750.82 2,750.82 37,420.8K
12:05 2,750.10 2,751.96 2,750.10 2,750.90 13,972.5K
12:06 2,749.72 2,751.26 2,749.16 2,751.26 33,512.6K
12:07 2,751.88 2,752.17 2,750.93 2,752.17 23,089.1K
12:08 2,751.46 2,751.75 2,751.46 2,751.72 20,991.0K
12:09 2,752.42 2,752.42 2,751.31 2,752.06 18,692.5K
12:10 2,751.62 2,751.69 2,751.55 2,751.69 14,673.7K
12:11 2,752.08 2,753.18 2,751.22 2,753.18 29,079.1K
12:12 2,754.70 2,755.40 2,754.28 2,755.40 23,666.0K
12:13 2,755.63 2,756.34 2,755.63 2,755.71 19,779.0K
12:14 2,754.64 2,754.85 2,754.32 2,754.77 11,197.2K
12:15 2,754.87 2,754.87 2,754.33 2,754.64 10,729.9K
12:16 2,754.65 2,754.93 2,754.33 2,754.93 7,130.8K
12:17 2,754.22 2,754.22 2,752.76 2,752.76 24,102.4K
12:18 2,751.55 2,751.71 2,750.62 2,750.62 17,986.6K
12:19 2,750.43 2,750.54 2,749.82 2,749.82 11,778.9K
12:20 2,750.19 2,750.19 2,748.27 2,750.12 18,152.0K
12:21 2,749.22 2,750.10 2,747.63 2,750.10 21,594.0K
12:22 2,749.77 2,750.82 2,749.69 2,749.69 5,005.0K
12:23 2,750.73 2,751.28 2,750.69 2,751.28 5,663.3K
12:24 2,752.44 2,754.46 2,752.19 2,753.69 18,288.4K
12:25 2,753.81 2,754.93 2,753.81 2,754.93 5,180.6K
12:26 2,755.47 2,755.47 2,753.86 2,755.32 6,852.6K
12:27 2,755.76 2,757.03 2,755.76 2,756.74 18,201.9K
12:28 2,755.50 2,759.63 2,755.50 2,759.63 23,413.5K
12:29 2,759.49 2,759.84 2,758.93 2,759.36 15,585.7K
12:30 2,760.08 2,760.08 2,758.80 2,758.80 10,854.5K
12:31 2,758.75 2,759.18 2,757.99 2,757.99 28,756.5K
12:32 2,757.27 2,757.72 2,756.96 2,756.96 19,574.6K
12:33 2,756.91 2,757.40 2,756.91 2,757.40 16,818.3K
12:34 2,757.54 2,757.98 2,757.28 2,757.28 8,494.3K
12:35 2,757.55 2,757.55 2,756.81 2,757.54 5,036.6K
12:36 2,758.47 2,759.06 2,758.38 2,759.06 5,545.7K
12:37 2,758.59 2,759.09 2,758.48 2,759.09 6,801.4K
12:38 2,759.18 2,759.56 2,759.07 2,759.07 3,648.4K
12:39 2,758.73 2,758.99 2,758.39 2,758.39 11,337.6K
12:40 2,759.23 2,759.82 2,759.11 2,759.82 7,554.0K
12:41 2,760.17 2,760.17 2,759.42 2,759.83 14,735.4K
12:42 2,760.17 2,760.17 2,759.51 2,759.51 3,388.7K
12:43 2,760.47 2,760.47 2,759.85 2,760.33 2,838.5K
12:44 2,760.71 2,760.71 2,760.07 2,760.19 1,817.9K
12:45 2,760.43 2,760.75 2,759.97 2,760.38 3,154.7K
12:46 2,760.52 2,760.64 2,760.25 2,760.62 9,036.8K
12:47 2,759.91 2,761.19 2,759.91 2,760.99 7,948.8K
12:48 2,760.57 2,760.88 2,760.22 2,760.22 3,555.4K
12:49 2,760.45 2,761.25 2,760.45 2,760.96 2,601.1K
12:50 2,760.91 2,760.91 2,759.98 2,759.98 4,695.2K
12:51 2,760.06 2,760.67 2,760.06 2,760.67 2,968.0K
12:52 2,760.44 2,760.67 2,759.80 2,759.97 3,726.9K
12:53 2,759.32 2,759.55 2,758.91 2,759.27 12,632.3K
12:54 2,758.77 2,759.66 2,758.68 2,759.16 6,037.6K
12:55 2,758.99 2,758.99 2,758.56 2,758.64 4,309.9K
12:56 2,759.00 2,759.00 2,757.69 2,757.69 7,322.5K
12:57 2,757.83 2,758.37 2,757.83 2,758.32 4,410.5K
12:58 2,758.13 2,759.07 2,758.13 2,758.80 2,792.5K
12:59 2,758.86 2,758.90 2,758.66 2,758.85 2,534.9K
13:00 2,759.21 2,759.21 2,758.29 2,758.47 5,204.1K
13:01 2,757.72 2,758.56 2,756.86 2,756.86 13,565.8K
13:02 2,757.06 2,757.06 2,756.60 2,756.98 8,102.4K
13:03 2,757.02 2,757.14 2,756.61 2,757.14 10,173.8K
13:04 2,756.51 2,757.07 2,756.51 2,756.90 6,273.8K
13:05 2,756.76 2,756.96 2,756.37 2,756.37 5,888.8K
13:06 2,757.07 2,757.07 2,756.60 2,756.90 2,982.0K
13:07 2,756.16 2,756.79 2,756.09 2,756.79 7,506.2K
13:08 2,756.52 2,756.73 2,755.67 2,756.73 5,068.3K
13:09 2,756.70 2,757.47 2,756.70 2,757.37 5,413.1K
13:10 2,757.33 2,757.77 2,757.25 2,757.54 3,892.9K
13:11 2,756.98 2,757.90 2,756.98 2,757.90 4,294.1K
13:12 2,757.55 2,758.25 2,757.55 2,758.25 2,350.1K
13:13 2,758.76 2,758.76 2,757.96 2,758.04 7,063.6K
13:14 2,758.59 2,759.05 2,758.59 2,759.05 2,262.7K
13:15 2,759.01 2,759.31 2,758.57 2,758.75 2,128.9K
13:16 2,758.64 2,759.15 2,758.58 2,759.15 12,492.1K
13:17 2,758.63 2,758.63 2,757.78 2,757.78 4,961.1K
13:18 2,757.68 2,757.94 2,757.63 2,757.63 2,433.2K
13:19 2,757.95 2,757.95 2,757.37 2,757.52 2,078.7K
13:20 2,757.52 2,758.18 2,757.52 2,757.95 4,054.6K
13:21 2,757.97 2,757.97 2,757.20 2,757.97 1,940.2K
13:22 2,757.56 2,758.36 2,757.56 2,758.33 4,242.6K
13:23 2,757.76 2,757.76 2,757.31 2,757.31 9,536.4K
13:24 2,757.53 2,757.62 2,757.13 2,757.55 3,361.9K
13:25 2,756.98 2,757.62 2,756.98 2,757.62 15,570.4K
13:26 2,757.14 2,757.98 2,757.14 2,757.73 7,725.5K
13:27 2,757.44 2,758.37 2,757.44 2,758.37 4,431.6K
13:28 2,758.00 2,758.95 2,758.00 2,758.92 10,164.3K
13:29 2,758.36 2,759.22 2,758.36 2,759.22 3,988.3K
13:30 2,759.08 2,759.08 2,758.81 2,758.81 5,757.6K
13:31 2,758.95 2,758.95 2,758.26 2,758.38 18,974.1K
13:32 2,758.08 2,758.10 2,756.67 2,756.67 13,388.9K
13:33 2,757.36 2,757.69 2,756.48 2,756.48 4,302.7K
13:34 2,756.94 2,756.94 2,755.79 2,756.22 4,657.7K
13:35 2,755.71 2,755.71 2,754.45 2,754.45 9,714.1K
13:36 2,754.75 2,754.75 2,753.69 2,753.69 7,149.9K
13:37 2,754.24 2,754.32 2,754.09 2,754.32 9,137.7K
13:38 2,754.17 2,754.48 2,753.90 2,754.40 5,735.1K
13:39 2,753.96 2,755.16 2,753.96 2,754.52 4,749.7K
13:40 2,754.94 2,754.94 2,754.18 2,754.18 8,730.9K
13:41 2,753.77 2,753.93 2,753.32 2,753.93 9,600.8K
13:42 2,754.38 2,755.85 2,754.38 2,755.85 12,546.4K
13:43 2,755.51 2,755.51 2,754.76 2,754.76 9,432.9K
13:44 2,755.68 2,756.02 2,754.72 2,756.02 15,498.9K
13:45 2,755.97 2,755.97 2,755.27 2,755.27 6,030.0K
13:46 2,755.34 2,755.34 2,754.85 2,754.85 7,340.3K
13:47 2,754.82 2,755.83 2,754.68 2,755.83 4,437.4K
13:48 2,756.11 2,756.49 2,755.91 2,756.15 6,334.9K
13:49 2,755.99 2,756.16 2,755.55 2,756.16 8,264.8K
13:50 2,756.25 2,756.82 2,756.07 2,756.07 5,664.6K
13:51 2,756.51 2,757.31 2,756.37 2,757.31 5,136.6K
13:52 2,757.70 2,758.03 2,757.46 2,758.03 6,353.2K
13:53 2,757.93 2,758.20 2,757.71 2,758.20 4,572.5K
13:54 2,758.96 2,758.96 2,757.79 2,757.79 3,862.1K
13:55 2,757.57 2,758.15 2,756.67 2,756.67 13,576.7K
13:56 2,756.44 2,757.14 2,756.44 2,757.14 4,108.5K
13:57 2,756.89 2,756.89 2,756.64 2,756.80 4,597.2K
13:58 2,756.56 2,757.06 2,756.56 2,757.06 2,490.4K
13:59 2,756.81 2,757.22 2,756.10 2,756.46 6,292.8K
14:00 2,756.82 2,757.11 2,756.82 2,756.87 3,644.1K
14:01 2,756.97 2,757.04 2,756.38 2,756.79 3,522.4K
14:02 2,756.93 2,757.59 2,756.93 2,757.49 4,107.9K
14:03 2,757.61 2,757.61 2,754.91 2,754.91 23,770.7K
14:04 2,754.64 2,755.30 2,754.64 2,755.30 11,314.1K
14:05 2,755.12 2,755.12 2,754.39 2,754.61 9,394.0K
14:06 2,754.09 2,755.18 2,754.09 2,754.74 6,000.3K
14:07 2,754.33 2,754.33 2,753.53 2,753.53 8,947.3K
14:08 2,754.29 2,754.29 2,752.91 2,753.00 12,950.7K
14:09 2,753.47 2,754.09 2,753.47 2,753.56 4,453.7K
14:10 2,753.13 2,754.07 2,753.13 2,753.97 7,404.0K
14:11 2,754.30 2,754.30 2,754.11 2,754.12 5,283.1K
14:12 2,754.55 2,754.55 2,753.75 2,753.88 16,986.3K
14:13 2,754.28 2,755.37 2,754.28 2,755.37 13,733.2K
14:14 2,755.33 2,756.96 2,755.21 2,756.96 55,237.2K
14:15 2,757.19 2,757.45 2,757.19 2,757.32 7,853.2K
14:16 2,757.72 2,757.72 2,757.36 2,757.42 2,905.7K
14:17 2,757.21 2,758.07 2,757.21 2,757.48 8,259.1K
14:18 2,757.26 2,757.71 2,757.26 2,757.53 7,791.0K
14:19 2,758.21 2,758.21 2,756.91 2,756.91 13,071.5K
14:20 2,756.32 2,757.11 2,755.88 2,757.11 4,381.7K
14:21 2,756.42 2,757.69 2,756.42 2,757.69 8,067.7K
14:22 2,757.37 2,757.60 2,757.19 2,757.60 7,155.5K
14:23 2,757.92 2,758.41 2,757.63 2,758.20 4,256.4K
14:24 2,758.60 2,759.87 2,758.56 2,759.87 9,388.1K
14:25 2,759.81 2,760.58 2,759.81 2,760.58 12,154.9K
14:26 2,760.68 2,761.46 2,760.51 2,761.46 13,388.2K
14:27 2,761.29 2,761.50 2,761.13 2,761.13 11,629.3K
14:28 2,761.90 2,762.15 2,761.37 2,762.15 22,026.5K
14:29 2,761.86 2,761.93 2,761.55 2,761.55 8,048.0K
14:30 2,761.80 2,761.80 2,761.34 2,761.34 4,380.3K
14:31 2,761.29 2,761.29 2,759.35 2,759.35 26,372.4K
14:32 2,759.32 2,759.52 2,758.59 2,758.59 10,939.5K
14:33 2,757.27 2,757.48 2,756.90 2,757.48 19,490.3K
14:34 2,757.91 2,757.99 2,757.50 2,757.99 4,851.3K
14:35 2,757.57 2,759.09 2,757.57 2,759.09 25,038.4K
14:36 2,758.92 2,759.70 2,758.92 2,759.70 16,452.5K
14:37 2,759.31 2,760.20 2,759.30 2,760.20 4,766.1K
14:38 2,760.04 2,761.11 2,760.04 2,761.11 14,322.6K
14:39 2,761.80 2,761.80 2,761.21 2,761.21 18,684.4K
14:40 2,761.23 2,761.77 2,761.11 2,761.11 5,197.8K
14:41 2,760.66 2,761.28 2,760.66 2,761.22 4,551.6K
14:42 2,761.05 2,761.34 2,761.05 2,761.34 2,101.5K
14:43 2,761.64 2,761.97 2,761.49 2,761.72 3,574.6K
14:44 2,762.13 2,762.30 2,761.83 2,762.22 15,517.8K
14:45 2,762.22 2,762.62 2,762.22 2,762.55 5,298.4K
14:46 2,762.96 2,763.29 2,762.20 2,763.29 7,815.0K
14:47 2,763.21 2,763.96 2,763.21 2,763.96 11,383.8K
14:48 2,764.20 2,764.45 2,764.06 2,764.30 5,392.4K
14:49 2,764.06 2,764.07 2,763.60 2,763.60 12,701.9K
14:50 2,763.31 2,763.91 2,763.18 2,763.18 5,391.1K
14:51 2,763.26 2,763.81 2,763.26 2,763.31 7,128.4K
14:52 2,763.00 2,763.16 2,762.78 2,762.78 12,820.9K
14:53 2,762.14 2,762.74 2,762.14 2,762.24 5,195.9K
14:54 2,762.05 2,762.05 2,761.61 2,761.81 6,321.3K
14:55 2,761.40 2,761.58 2,761.11 2,761.20 4,074.6K
14:56 2,760.89 2,761.47 2,760.83 2,761.47 3,712.3K
14:57 2,761.53 2,761.72 2,761.39 2,761.54 5,496.0K
14:58 2,761.28 2,761.62 2,761.26 2,761.62 3,481.0K
14:59 2,761.39 2,761.60 2,761.39 2,761.60 3,622.0K
15:00 2,762.33 2,762.33 2,761.81 2,761.81 4,655.3K
15:01 2,761.79 2,761.79 2,760.83 2,760.83 6,136.0K
15:02 2,760.74 2,762.12 2,760.74 2,762.12 6,937.5K
15:03 2,762.31 2,762.34 2,762.08 2,762.29 3,936.1K
15:04 2,762.32 2,762.73 2,762.32 2,762.71 3,926.2K
15:05 2,761.82 2,763.47 2,761.82 2,763.47 4,457.1K
15:06 2,763.11 2,763.11 2,762.57 2,762.75 3,422.5K
15:07 2,763.21 2,763.21 2,761.75 2,761.75 5,147.5K
15:08 2,761.24 2,761.48 2,760.13 2,760.13 6,412.4K
15:09 2,759.87 2,759.87 2,758.61 2,758.61 9,022.0K
15:10 2,759.20 2,759.36 2,758.61 2,759.36 3,093.6K
15:11 2,759.43 2,759.69 2,759.43 2,759.69 4,945.5K
15:12 2,759.43 2,760.53 2,759.40 2,760.53 1,453.6K
15:13 2,760.15 2,760.15 2,759.74 2,759.79 6,386.8K
15:14 2,759.74 2,760.12 2,759.42 2,760.12 2,932.0K
15:15 2,759.63 2,760.14 2,759.63 2,759.93 3,778.9K
15:16 2,760.18 2,760.22 2,759.37 2,760.15 6,640.6K
15:17 2,761.36 2,762.00 2,760.97 2,762.00 6,653.8K
15:18 2,761.40 2,761.54 2,761.07 2,761.54 4,111.5K
15:19 2,761.58 2,761.87 2,760.76 2,760.76 3,803.8K
15:20 2,761.86 2,763.02 2,761.86 2,762.21 6,096.9K
15:21 2,761.17 2,761.17 2,760.66 2,760.66 5,125.2K
15:22 2,761.07 2,761.76 2,761.07 2,761.76 2,338.2K
15:23 2,761.38 2,761.38 2,760.09 2,760.09 9,774.8K
15:24 2,760.49 2,760.49 2,758.56 2,758.56 14,775.3K
15:25 2,759.42 2,759.42 2,758.81 2,758.81 10,240.9K
15:26 2,758.07 2,758.07 2,757.30 2,757.30 12,717.2K
15:27 2,756.92 2,757.00 2,756.50 2,756.50 10,982.3K
15:28 2,756.06 2,756.53 2,756.06 2,756.53 11,310.8K
15:29 2,756.23 2,756.27 2,755.62 2,755.79 13,607.8K
15:30 2,755.82 2,756.31 2,755.51 2,756.31 8,145.0K
15:31 2,755.48 2,755.51 2,755.16 2,755.22 14,835.7K
15:32 2,754.57 2,755.81 2,754.57 2,755.81 18,035.7K
15:33 2,755.54 2,757.17 2,755.54 2,757.17 5,486.9K
15:34 2,756.80 2,757.02 2,754.07 2,754.07 58,953.8K
15:35 2,753.96 2,753.96 2,753.44 2,753.72 18,308.7K
15:36 2,753.28 2,753.32 2,753.10 2,753.10 10,602.3K
15:37 2,752.67 2,753.64 2,752.67 2,753.24 10,806.2K
15:38 2,753.70 2,754.14 2,753.49 2,754.09 9,991.3K
15:39 2,754.00 2,754.00 2,753.33 2,753.33 8,687.9K
15:40 2,753.39 2,753.39 2,752.02 2,752.02 6,703.6K
15:41 2,751.82 2,751.82 2,750.48 2,750.48 15,000.3K
15:42 2,750.02 2,751.91 2,750.02 2,751.91 10,537.3K
15:43 2,751.38 2,751.59 2,750.86 2,750.86 3,994.9K
15:44 2,751.32 2,751.32 2,750.10 2,750.10 7,648.8K
15:45 2,749.24 2,749.24 2,746.49 2,746.49 34,266.1K
15:46 2,746.28 2,747.96 2,746.28 2,747.96 22,579.7K
15:47 2,747.27 2,748.82 2,747.27 2,748.35 12,923.1K
15:48 2,749.95 2,749.95 2,749.12 2,749.81 38,195.2K
15:49 2,749.62 2,749.74 2,749.32 2,749.71 29,203.0K
15:50 2,750.49 2,750.97 2,749.05 2,749.05 8,453.3K
15:51 2,748.54 2,748.64 2,747.98 2,748.64 9,756.8K
15:52 2,748.74 2,749.41 2,746.84 2,746.84 60,917.8K
15:53 2,746.76 2,747.81 2,746.53 2,747.81 47,236.4K
15:54 2,748.05 2,748.55 2,747.75 2,748.05 21,293.5K
15:55 2,748.34 2,748.84 2,748.25 2,748.84 17,876.5K
15:56 2,748.49 2,748.84 2,746.69 2,746.69 35,880.0K
15:57 2,745.86 2,745.86 2,745.06 2,745.06 20,862.8K
15:58 2,745.57 2,745.57 2,744.00 2,744.00 45,931.6K
15:59 2,743.01 2,743.08 2,742.37 2,742.93 34,426.9K
16:00 2,743.92 2,743.92 2,741.55 2,741.55 32,827.2K
16:01 2,738.68 2,740.51 2,738.68 2,740.51 104,743.6K
16:02 2,742.08 2,742.36 2,741.74 2,741.74 46,702.9K
16:03 2,742.29 2,742.29 2,741.91 2,741.91 16,354.0K
16:04 2,740.28 2,740.47 2,739.96 2,740.04 15,520.6K
16:05 2,739.97 2,739.97 2,738.40 2,738.40 22,618.2K
16:06 2,737.85 2,739.71 2,737.85 2,739.71 10,402.5K
16:07 2,739.02 2,742.77 2,739.02 2,742.77 9,418.9K
16:08 2,742.68 2,742.68 2,741.78 2,741.78 12,271.6K
16:09 2,741.37 2,742.77 2,741.37 2,742.45 9,769.5K
16:10 2,742.66 2,742.71 2,742.30 2,742.30 9,421.8K
16:11 2,741.83 2,744.08 2,741.83 2,744.08 8,889.4K
16:12 2,744.10 2,744.77 2,744.10 2,744.60 3,935.4K
16:13 2,744.02 2,744.89 2,744.02 2,744.70 12,437.2K
16:14 2,745.44 2,745.64 2,744.95 2,744.95 15,062.2K
16:15 2,744.64 2,744.71 2,742.72 2,742.72 8,984.2K
16:16 2,742.49 2,742.49 2,740.75 2,740.75 54,612.9K
16:17 2,740.04 2,740.87 2,738.73 2,738.73 33,933.2K
16:18 2,738.85 2,738.85 2,734.64 2,734.64 37,067.2K
16:19 2,735.46 2,736.60 2,735.42 2,736.08 19,904.2K
16:20 2,736.90 2,736.90 2,735.45 2,735.45 9,244.6K
16:21 2,733.89 2,734.49 2,733.89 2,734.17 20,698.9K
16:22 2,733.92 2,734.63 2,733.36 2,734.03 12,554.3K
16:23 2,733.69 2,734.41 2,733.38 2,734.41 9,380.8K
16:24 2,734.21 2,735.20 2,733.38 2,733.38 20,601.5K
16:25 2,733.36 2,733.88 2,733.13 2,733.88 26,514.6K
16:26 2,733.98 2,733.98 2,732.69 2,732.86 8,549.0K
16:27 2,731.90 2,731.90 2,730.49 2,730.49 29,176.5K
16:28 2,731.18 2,732.08 2,731.11 2,732.08 14,640.0K
16:29 2,732.48 2,733.19 2,732.48 2,733.19 8,930.2K
16:30 2,733.46 2,733.60 2,732.97 2,733.21 6,196.3K
16:31 2,732.85 2,732.85 2,731.76 2,731.76 8,438.9K
16:32 2,731.10 2,731.10 2,729.42 2,730.54 28,945.8K
16:33 2,730.28 2,735.19 2,730.28 2,735.19 19,806.4K
16:34 2,734.28 2,737.54 2,734.28 2,737.54 18,274.7K
16:35 2,737.62 2,738.89 2,737.62 2,738.89 11,216.0K
16:36 2,739.33 2,739.33 2,736.72 2,736.72 16,541.5K
16:37 2,735.64 2,736.78 2,735.64 2,736.78 10,489.8K
16:38 2,737.37 2,737.84 2,737.37 2,737.84 2,786.2K
16:39 2,738.32 2,738.94 2,738.32 2,738.75 4,829.5K
16:40 2,739.53 2,739.53 2,738.63 2,738.63 8,466.8K
16:41 2,737.61 2,738.65 2,737.61 2,738.65 10,340.9K
16:42 2,737.92 2,739.66 2,737.92 2,739.66 7,110.4K
16:43 2,738.93 2,739.17 2,738.35 2,738.65 3,667.5K
16:44 2,738.95 2,739.58 2,738.46 2,739.58 8,623.6K
16:45 2,739.57 2,740.91 2,739.57 2,740.10 5,595.5K
16:46 2,739.91 2,741.30 2,739.91 2,741.30 8,160.7K
16:47 2,741.79 2,741.79 2,740.47 2,740.47 7,708.3K
16:48 2,740.30 2,740.87 2,739.03 2,739.51 5,590.7K
16:49 2,738.33 2,738.95 2,737.71 2,738.95 11,354.3K
16:50 2,738.96 2,739.76 2,738.96 2,739.76 6,908.2K
16:51 2,739.65 2,739.65 2,738.32 2,738.66 12,171.9K
16:52 2,738.00 2,738.36 2,738.00 2,738.16 9,713.3K
16:53 2,738.23 2,738.41 2,737.40 2,737.40 49,115.7K
16:54 2,737.72 2,739.26 2,737.72 2,739.26 9,842.8K
16:55 2,739.33 2,739.64 2,739.32 2,739.64 3,609.6K
16:56 2,740.79 2,740.79 2,739.51 2,739.51 5,681.2K
16:57 2,739.67 2,740.14 2,739.67 2,740.14 2,669.9K
16:58 2,740.39 2,741.00 2,739.55 2,739.55 11,306.1K
16:59 2,738.57 2,738.83 2,738.57 2,738.59 9,895.4K
17:00 2,738.77 2,739.40 2,738.19 2,739.40 9,430.0K
17:01 2,738.72 2,740.46 2,738.72 2,740.46 6,421.6K
17:02 2,740.32 2,742.50 2,740.32 2,742.31 6,139.7K
17:03 2,742.80 2,745.55 2,742.80 2,745.55 31,597.5K
17:04 2,745.45 2,745.45 2,742.74 2,742.74 22,630.0K
17:05 2,743.13 2,743.13 2,742.17 2,742.67 3,188.8K
17:06 2,742.75 2,743.06 2,742.52 2,743.06 4,852.6K
17:07 2,742.73 2,742.76 2,741.32 2,742.17 17,898.2K
17:08 2,742.33 2,742.67 2,742.33 2,742.67 7,504.5K
17:09 2,742.99 2,743.37 2,742.65 2,742.90 2,327.2K
17:10 2,743.06 2,743.26 2,743.06 2,743.23 2,597.4K
17:11 2,743.12 2,743.98 2,743.12 2,743.98 4,216.3K
17:12 2,743.98 2,744.67 2,743.98 2,744.67 3,272.5K
17:13 2,744.64 2,744.64 2,743.25 2,743.25 15,730.7K
17:14 2,743.39 2,744.00 2,743.36 2,743.42 5,792.6K
17:15 2,743.27 2,743.89 2,743.27 2,743.83 4,529.9K
17:16 2,743.13 2,743.32 2,741.41 2,741.41 25,934.7K
17:17 2,740.89 2,741.63 2,740.46 2,741.63 15,657.7K
17:18 2,740.84 2,741.61 2,740.84 2,741.61 15,884.7K
17:19 2,741.06 2,742.75 2,740.95 2,742.75 8,092.6K
17:20 2,742.17 2,742.27 2,740.65 2,740.65 6,579.4K
17:21 2,740.46 2,740.86 2,740.46 2,740.86 4,559.5K
17:22 2,740.44 2,740.48 2,739.78 2,739.78 3,075.4K
17:23 2,740.01 2,740.80 2,740.01 2,740.27 7,420.7K
17:24 2,739.65 2,739.65 2,738.73 2,738.73 9,270.4K
17:25 2,738.09 2,738.56 2,737.91 2,738.56 11,373.1K
17:26 2,738.61 2,738.66 2,738.37 2,738.37 2,823.4K
17:27 2,738.09 2,739.11 2,738.02 2,739.11 6,273.9K
17:28 2,738.75 2,738.86 2,738.40 2,738.51 5,891.7K
17:29 2,738.72 2,739.22 2,738.25 2,738.25 8,316.1K
17:30 2,738.67 2,738.67 2,737.69 2,738.05 4,484.4K
17:31 2,737.48 2,737.48 2,736.92 2,737.26 12,541.4K
17:32 2,735.50 2,736.88 2,735.50 2,736.79 12,665.2K
17:33 2,736.82 2,739.82 2,736.82 2,739.40 6,281.2K
17:34 2,739.60 2,740.31 2,738.88 2,738.88 4,089.6K
17:35 2,738.82 2,738.86 2,738.24 2,738.61 1,873.8K
17:36 2,737.67 2,738.43 2,737.67 2,737.94 8,418.5K
17:37 2,738.70 2,738.87 2,738.46 2,738.74 4,040.2K
17:38 2,738.77 2,738.77 2,737.41 2,737.41 3,867.8K
17:39 2,737.14 2,738.11 2,737.14 2,737.28 8,839.9K
17:40 2,737.20 2,737.20 2,735.97 2,736.14 11,981.9K
17:41 2,736.57 2,738.03 2,736.57 2,737.63 6,147.2K
17:42 2,738.04 2,738.29 2,736.82 2,738.29 3,756.7K
17:43 2,737.46 2,737.74 2,737.05 2,737.74 7,787.3K
17:44 2,737.36 2,738.56 2,737.36 2,738.56 3,157.8K
17:45 2,737.70 2,737.98 2,737.11 2,737.24 4,691.7K
17:46 2,736.52 2,737.51 2,736.52 2,737.51 2,252.1K
17:47 2,736.65 2,737.84 2,736.65 2,737.84 4,851.2K
17:48 2,736.80 2,739.39 2,736.80 2,739.29 9,304.9K
17:49 2,739.56 2,739.56 2,737.83 2,738.78 3,409.3K
17:50 2,738.91 2,738.91 2,737.13 2,737.79 5,802.2K
17:51 2,737.94 2,738.41 2,737.55 2,737.55 2,286.9K
17:52 2,737.40 2,738.08 2,737.40 2,738.08 2,283.6K
17:53 2,738.10 2,738.11 2,737.69 2,737.77 5,462.0K
17:54 2,737.71 2,737.71 2,737.02 2,737.33 2,931.2K
17:55 2,737.38 2,737.38 2,736.51 2,736.51 4,220.8K
17:56 2,736.70 2,736.70 2,736.04 2,736.69 5,955.6K
17:57 2,735.99 2,736.30 2,735.53 2,736.30 1,874.8K
17:58 2,736.53 2,736.53 2,735.85 2,736.21 1,207.5K
17:59 2,736.27 2,736.68 2,735.98 2,736.50 8,304.8K
18:00 2,736.12 2,736.12 2,734.25 2,734.86 9,779.9K
18:01 2,735.26 2,735.71 2,735.19 2,735.36 2,122.1K
18:02 2,735.63 2,735.63 2,734.94 2,734.94 2,866.6K
18:03 2,735.45 2,735.45 2,733.53 2,733.53 20,033.3K
18:04 2,733.82 2,734.48 2,733.26 2,734.48 8,386.4K
18:05 2,734.51 2,735.36 2,734.18 2,734.18 22,781.2K
18:06 2,735.55 2,735.55 2,733.76 2,733.76 11,930.5K
18:07 2,734.33 2,734.33 2,731.81 2,731.81 8,821.2K
18:08 2,731.86 2,732.57 2,731.34 2,731.34 9,408.1K
18:09 2,730.90 2,731.22 2,730.90 2,731.08 13,061.7K
18:10 2,731.31 2,731.83 2,729.95 2,729.95 24,550.3K
18:11 2,730.82 2,731.68 2,730.65 2,730.72 11,247.8K
18:12 2,731.15 2,732.88 2,731.15 2,732.26 22,061.3K
18:13 2,731.92 2,732.13 2,730.71 2,730.71 27,107.8K
18:14 2,731.51 2,733.11 2,731.51 2,733.11 9,145.6K
18:15 2,732.91 2,733.54 2,731.89 2,733.27 10,096.8K
18:16 2,732.92 2,735.49 2,732.92 2,735.34 22,018.3K
18:17 2,735.46 2,735.98 2,735.37 2,735.98 7,845.9K
18:18 2,735.42 2,735.72 2,735.41 2,735.44 3,278.5K
18:19 2,735.00 2,735.24 2,734.54 2,735.00 5,422.3K
18:20 2,735.08 2,735.95 2,735.08 2,735.29 2,225.8K
18:21 2,735.44 2,735.77 2,735.27 2,735.77 4,394.6K
18:22 2,735.75 2,735.75 2,734.90 2,735.34 3,596.3K
18:23 2,734.59 2,734.70 2,734.12 2,734.44 3,824.8K
18:24 2,734.43 2,735.26 2,734.43 2,735.25 10,725.6K
18:25 2,735.26 2,735.26 2,735.01 2,735.01 7,237.5K
18:26 2,734.76 2,735.71 2,734.76 2,735.71 5,004.8K
18:27 2,735.94 2,735.94 2,735.57 2,735.93 12,060.5K
18:28 2,737.08 2,737.08 2,734.23 2,734.23 6,326.2K
18:29 2,733.80 2,734.68 2,733.80 2,734.50 4,673.9K
18:30 2,734.17 2,734.74 2,734.17 2,734.63 11,701.3K
18:31 2,734.82 2,735.26 2,734.82 2,734.94 7,560.1K
18:32 2,734.04 2,735.51 2,734.04 2,735.51 6,355.1K
18:33 2,735.76 2,737.85 2,735.76 2,737.85 6,990.6K
18:34 2,737.65 2,737.83 2,737.65 2,737.83 14,719.2K
18:35 2,737.68 2,737.89 2,736.96 2,736.96 5,373.7K
18:36 2,737.43 2,737.43 2,734.27 2,734.27 14,615.6K
18:37 2,734.48 2,735.71 2,734.48 2,735.71 3,446.5K
18:38 2,735.28 2,736.65 2,735.28 2,736.65 7,673.9K
18:39 2,736.06 2,738.16 2,736.06 2,738.16 5,913.9K
18:40 2,737.48 2,737.48 2,737.48 2,737.48 1,180.8K
18:51 2,737.63 2,737.63 2,737.63 2,737.63 5,469.4K
23:49 2,737.63 2,737.63 2,737.63 2,737.63 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar