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
09:50 2,709.74 2,709.74 2,709.12 2,709.12 823,454.1K
09:51 2,710.09 2,710.52 2,710.00 2,710.21 1,321.9K
09:52 2,710.21 2,711.43 2,710.21 2,711.43 2,876.3K
09:53 2,710.32 2,710.32 2,709.23 2,709.23 6,555.4K
09:54 2,709.10 2,709.67 2,708.33 2,708.33 15,762.1K
09:55 2,708.67 2,709.15 2,708.67 2,709.15 3,290.0K
09:56 2,709.77 2,709.77 2,708.72 2,708.72 7,293.1K
09:57 2,709.46 2,709.46 2,708.61 2,708.95 6,181.9K
09:58 2,708.00 2,709.20 2,708.00 2,709.04 2,958.0K
09:59 2,708.67 2,708.67 2,708.36 2,708.45 10,831.8K
10:00 2,708.13 2,710.15 2,708.13 2,710.09 41,807.2K
10:01 2,709.09 2,709.09 2,704.87 2,705.04 132,012.6K
10:02 2,706.36 2,706.36 2,703.73 2,703.82 102,672.5K
10:03 2,702.90 2,703.62 2,701.99 2,703.62 72,229.8K
10:04 2,702.90 2,706.74 2,702.90 2,706.74 90,911.4K
10:05 2,707.05 2,708.72 2,707.05 2,708.72 40,589.7K
10:06 2,709.07 2,710.65 2,708.76 2,709.75 49,653.0K
10:07 2,709.40 2,710.29 2,709.15 2,709.22 28,629.7K
10:08 2,708.99 2,708.99 2,708.21 2,708.78 34,002.7K
10:09 2,709.23 2,710.40 2,708.91 2,710.40 22,235.6K
10:10 2,710.41 2,711.37 2,709.62 2,711.37 40,794.6K
10:11 2,711.56 2,711.79 2,711.42 2,711.79 25,825.7K
10:12 2,712.62 2,712.95 2,712.28 2,712.28 17,917.0K
10:13 2,712.95 2,712.95 2,708.21 2,708.21 29,543.6K
10:14 2,708.35 2,708.47 2,707.98 2,708.27 15,032.6K
10:15 2,707.78 2,708.61 2,707.78 2,708.61 23,995.2K
10:16 2,710.66 2,710.66 2,709.27 2,709.29 23,899.6K
10:17 2,708.39 2,708.55 2,706.29 2,707.40 21,592.8K
10:18 2,707.23 2,707.23 2,705.81 2,706.04 36,730.4K
10:19 2,706.83 2,706.83 2,705.20 2,705.20 24,499.8K
10:20 2,705.05 2,707.35 2,704.84 2,707.35 25,770.8K
10:21 2,706.76 2,707.34 2,706.67 2,707.34 18,074.0K
10:22 2,708.01 2,708.86 2,707.86 2,707.86 24,307.4K
10:23 2,707.62 2,708.21 2,707.62 2,707.81 24,155.2K
10:24 2,707.71 2,707.71 2,707.34 2,707.34 19,095.7K
10:25 2,706.72 2,706.72 2,705.43 2,705.43 14,584.1K
10:26 2,704.98 2,705.00 2,704.39 2,704.39 14,801.9K
10:27 2,704.49 2,704.49 2,702.04 2,702.04 26,941.3K
10:28 2,703.45 2,703.93 2,702.87 2,702.87 8,525.5K
10:29 2,703.14 2,703.34 2,703.14 2,703.29 11,846.0K
10:30 2,703.83 2,703.83 2,702.49 2,702.49 23,978.5K
10:31 2,703.35 2,703.56 2,703.35 2,703.53 8,797.7K
10:32 2,702.76 2,702.76 2,701.36 2,701.36 21,228.3K
10:33 2,701.19 2,701.19 2,699.53 2,699.53 16,107.9K
10:34 2,700.21 2,701.98 2,700.21 2,701.98 13,400.4K
10:35 2,702.21 2,702.21 2,700.29 2,700.29 10,394.6K
10:36 2,699.55 2,700.62 2,699.55 2,700.54 13,777.4K
10:37 2,701.34 2,701.34 2,700.11 2,700.89 11,284.0K
10:38 2,701.28 2,702.77 2,701.21 2,702.03 12,860.6K
10:39 2,703.14 2,703.14 2,702.67 2,703.00 14,056.3K
10:40 2,703.29 2,703.98 2,702.55 2,702.55 6,083.9K
10:41 2,702.67 2,702.67 2,702.19 2,702.21 11,314.2K
10:42 2,701.70 2,701.70 2,700.96 2,700.96 5,863.1K
10:43 2,701.10 2,701.83 2,701.10 2,701.83 5,364.8K
10:44 2,702.37 2,702.87 2,702.17 2,702.87 14,496.7K
10:45 2,702.77 2,703.10 2,702.35 2,702.84 7,446.3K
10:46 2,702.81 2,703.30 2,702.76 2,702.76 8,211.1K
10:47 2,703.03 2,703.98 2,703.03 2,703.98 9,142.3K
10:48 2,704.07 2,704.86 2,704.07 2,704.86 8,793.8K
10:49 2,703.65 2,704.11 2,703.60 2,703.60 29,147.3K
10:50 2,703.03 2,703.73 2,703.03 2,703.73 10,347.0K
10:51 2,703.88 2,704.17 2,703.69 2,704.17 8,056.2K
10:52 2,704.67 2,704.67 2,703.56 2,704.04 7,987.9K
10:53 2,703.07 2,703.45 2,702.56 2,702.56 21,603.6K
10:54 2,702.54 2,702.54 2,701.67 2,701.84 10,605.8K
10:55 2,701.96 2,702.34 2,701.62 2,702.34 8,953.6K
10:56 2,701.74 2,703.77 2,701.74 2,702.98 23,417.1K
10:57 2,703.49 2,705.02 2,703.49 2,704.65 14,827.4K
10:58 2,704.80 2,705.40 2,704.80 2,705.00 11,824.3K
10:59 2,705.35 2,705.35 2,704.76 2,705.33 8,607.6K
11:00 2,705.12 2,706.15 2,705.12 2,706.00 9,402.3K
11:01 2,706.32 2,707.16 2,705.21 2,705.21 14,708.0K
11:02 2,703.39 2,704.17 2,702.03 2,702.03 15,756.7K
11:03 2,701.29 2,701.81 2,701.29 2,701.59 17,926.3K
11:04 2,701.11 2,701.50 2,700.79 2,701.50 8,172.2K
11:05 2,700.83 2,702.65 2,700.83 2,702.65 8,252.3K
11:06 2,701.93 2,701.93 2,701.29 2,701.29 12,456.8K
11:07 2,701.34 2,701.65 2,701.22 2,701.33 13,223.4K
11:08 2,701.68 2,701.68 2,700.70 2,701.44 8,200.3K
11:09 2,701.80 2,702.17 2,701.62 2,702.17 7,950.2K
11:10 2,700.21 2,700.50 2,700.00 2,700.00 84,387.0K
11:11 2,699.49 2,700.59 2,698.20 2,698.20 17,468.6K
11:12 2,698.10 2,698.29 2,697.66 2,697.66 7,685.2K
11:13 2,698.02 2,698.02 2,697.38 2,697.53 16,802.8K
11:14 2,697.42 2,697.59 2,697.42 2,697.54 7,610.2K
11:15 2,696.45 2,696.45 2,692.51 2,692.51 61,177.4K
11:16 2,692.69 2,692.69 2,691.73 2,691.73 37,172.3K
11:17 2,691.80 2,691.87 2,691.74 2,691.87 26,822.9K
11:18 2,692.11 2,692.72 2,691.51 2,691.51 46,191.3K
11:19 2,690.88 2,692.66 2,690.88 2,691.83 27,006.1K
11:20 2,692.21 2,692.55 2,692.21 2,692.55 18,258.0K
11:21 2,694.11 2,694.40 2,693.44 2,694.40 33,010.6K
11:22 2,695.62 2,695.62 2,695.04 2,695.04 20,532.3K
11:23 2,695.55 2,695.69 2,694.79 2,695.69 15,049.3K
11:24 2,696.83 2,696.83 2,695.72 2,695.72 12,913.8K
11:25 2,696.28 2,696.28 2,695.61 2,695.61 11,844.8K
11:26 2,695.37 2,695.79 2,695.37 2,695.60 12,725.0K
11:27 2,695.49 2,695.49 2,694.36 2,694.36 11,551.9K
11:28 2,694.32 2,694.71 2,694.32 2,694.71 13,547.2K
11:29 2,693.90 2,693.90 2,691.54 2,691.54 29,707.3K
11:30 2,692.15 2,692.15 2,690.47 2,690.50 9,688.3K
11:31 2,690.06 2,690.19 2,687.53 2,690.19 54,710.3K
11:32 2,691.52 2,693.34 2,691.05 2,693.34 31,221.3K
11:33 2,693.55 2,693.55 2,691.59 2,691.59 13,850.9K
11:34 2,692.30 2,692.38 2,691.97 2,692.07 4,329.5K
11:35 2,692.32 2,692.61 2,692.25 2,692.61 7,935.6K
11:36 2,691.84 2,692.00 2,690.39 2,690.39 17,397.4K
11:37 2,690.83 2,690.83 2,690.00 2,690.18 8,755.6K
11:38 2,689.61 2,689.73 2,689.61 2,689.72 7,070.2K
11:39 2,690.21 2,690.21 2,688.12 2,688.30 14,871.5K
11:40 2,688.83 2,688.83 2,688.08 2,688.42 10,460.9K
11:41 2,688.93 2,690.21 2,688.93 2,689.43 32,634.4K
11:42 2,687.92 2,688.06 2,686.99 2,686.99 34,215.1K
11:43 2,686.43 2,686.43 2,685.54 2,686.39 35,879.7K
11:44 2,686.08 2,686.10 2,685.33 2,685.33 17,298.1K
11:45 2,685.69 2,685.76 2,685.44 2,685.76 13,976.9K
11:46 2,686.33 2,686.96 2,686.26 2,686.26 26,919.2K
11:47 2,686.03 2,686.03 2,683.30 2,683.30 47,402.1K
11:48 2,683.21 2,683.21 2,682.24 2,682.62 33,414.8K
11:49 2,682.78 2,683.14 2,682.30 2,682.67 20,537.3K
11:50 2,682.79 2,684.87 2,682.56 2,684.87 22,307.5K
11:51 2,684.96 2,685.29 2,684.94 2,685.01 12,249.9K
11:52 2,685.39 2,685.93 2,685.06 2,685.93 13,243.4K
11:53 2,685.66 2,686.27 2,685.52 2,686.27 15,573.7K
11:54 2,686.46 2,686.46 2,684.53 2,684.53 14,977.8K
11:55 2,684.20 2,684.48 2,684.08 2,684.12 14,017.4K
11:56 2,684.48 2,684.85 2,684.48 2,684.77 11,191.9K
11:57 2,686.00 2,686.09 2,685.60 2,686.09 11,080.2K
11:58 2,685.81 2,685.81 2,685.17 2,685.17 11,921.1K
11:59 2,685.29 2,685.92 2,685.29 2,685.48 5,291.2K
12:00 2,685.60 2,685.60 2,684.38 2,684.60 16,143.2K
12:01 2,684.68 2,684.68 2,682.16 2,682.16 46,921.1K
12:02 2,682.77 2,683.69 2,682.77 2,683.22 36,860.2K
12:03 2,682.94 2,683.21 2,682.47 2,682.47 14,231.0K
12:04 2,682.03 2,682.37 2,682.03 2,682.37 24,736.3K
12:05 2,682.23 2,682.40 2,682.20 2,682.31 12,196.4K
12:06 2,682.20 2,682.22 2,681.50 2,681.50 20,028.6K
12:07 2,681.39 2,681.98 2,681.39 2,681.98 12,674.8K
12:08 2,680.78 2,681.30 2,680.78 2,680.98 16,482.3K
12:09 2,681.05 2,681.05 2,680.81 2,680.81 9,624.2K
12:10 2,680.79 2,680.79 2,679.69 2,680.06 17,818.9K
12:11 2,679.75 2,681.01 2,679.75 2,681.01 9,439.0K
12:12 2,680.75 2,681.33 2,680.75 2,681.33 11,954.9K
12:13 2,681.39 2,681.39 2,680.73 2,681.08 9,990.0K
12:14 2,680.87 2,680.87 2,680.37 2,680.62 20,990.6K
12:15 2,680.19 2,680.19 2,680.00 2,680.05 18,524.9K
12:16 2,680.21 2,680.21 2,679.62 2,679.62 13,300.0K
12:17 2,679.07 2,679.07 2,676.94 2,676.94 37,406.2K
12:18 2,677.06 2,678.74 2,677.06 2,678.74 13,071.9K
12:19 2,678.88 2,679.21 2,678.88 2,679.15 6,057.0K
12:20 2,679.04 2,679.51 2,679.04 2,679.51 9,209.1K
12:21 2,679.37 2,680.23 2,679.37 2,680.23 14,176.3K
12:22 2,680.28 2,680.51 2,680.14 2,680.23 13,449.1K
12:23 2,679.79 2,679.79 2,678.77 2,679.03 16,531.8K
12:24 2,678.40 2,678.40 2,677.04 2,677.04 16,712.7K
12:25 2,676.37 2,676.97 2,676.34 2,676.97 9,530.9K
12:26 2,676.81 2,676.81 2,676.05 2,676.05 12,874.5K
12:27 2,675.36 2,677.44 2,675.18 2,677.44 37,510.3K
12:28 2,676.20 2,676.73 2,676.20 2,676.73 13,064.3K
12:29 2,676.42 2,676.52 2,675.11 2,675.11 8,507.1K
12:30 2,674.78 2,675.97 2,674.78 2,675.96 17,211.6K
12:31 2,676.34 2,676.97 2,676.06 2,676.97 12,737.1K
12:32 2,676.61 2,677.68 2,676.61 2,677.43 21,969.8K
12:33 2,677.63 2,678.92 2,677.45 2,678.92 30,575.7K
12:34 2,678.97 2,679.34 2,678.20 2,678.25 28,344.1K
12:35 2,678.51 2,678.51 2,677.43 2,677.45 13,225.7K
12:36 2,677.42 2,677.91 2,677.29 2,677.91 13,852.4K
12:37 2,678.33 2,678.33 2,677.72 2,677.89 25,879.6K
12:38 2,678.75 2,678.87 2,678.37 2,678.37 22,380.8K
12:39 2,678.64 2,678.64 2,677.05 2,677.05 7,591.2K
12:40 2,677.80 2,679.53 2,677.80 2,679.53 10,543.6K
12:41 2,680.44 2,680.44 2,679.48 2,679.89 35,461.6K
12:42 2,679.74 2,680.23 2,679.74 2,680.20 10,952.9K
12:43 2,680.09 2,681.80 2,679.99 2,681.80 7,356.4K
12:44 2,682.15 2,682.15 2,681.74 2,681.77 28,703.0K
12:45 2,681.72 2,682.80 2,681.51 2,681.63 17,478.4K
12:46 2,681.21 2,682.15 2,681.21 2,682.15 9,891.3K
12:47 2,682.08 2,682.08 2,681.68 2,681.68 7,745.6K
12:48 2,681.73 2,682.54 2,681.73 2,682.54 7,641.7K
12:49 2,682.19 2,682.78 2,682.19 2,682.78 7,686.0K
12:50 2,682.53 2,683.45 2,682.53 2,683.45 19,854.8K
12:51 2,683.52 2,683.90 2,683.38 2,683.90 20,286.3K
12:52 2,682.91 2,682.91 2,682.11 2,682.26 15,892.0K
12:53 2,682.20 2,683.66 2,682.20 2,683.66 6,834.8K
12:54 2,683.31 2,685.49 2,683.31 2,685.49 31,550.7K
12:55 2,686.12 2,686.49 2,686.12 2,686.49 25,302.1K
12:56 2,686.17 2,686.17 2,685.15 2,685.29 14,880.5K
12:57 2,684.73 2,685.10 2,684.54 2,685.10 9,378.1K
12:58 2,685.33 2,685.46 2,684.62 2,685.46 10,152.8K
12:59 2,686.18 2,686.73 2,686.18 2,686.61 8,414.2K
13:00 2,686.38 2,686.62 2,686.27 2,686.62 6,399.6K
13:01 2,686.01 2,686.01 2,684.84 2,684.84 20,954.1K
13:02 2,684.04 2,684.08 2,683.72 2,683.72 17,587.1K
13:03 2,683.45 2,683.45 2,683.33 2,683.33 6,488.9K
13:04 2,682.78 2,683.26 2,682.78 2,683.03 16,432.4K
13:05 2,682.91 2,683.40 2,682.74 2,683.40 6,973.2K
13:06 2,683.69 2,684.37 2,683.50 2,684.37 11,993.6K
13:07 2,683.55 2,684.28 2,683.55 2,684.28 7,117.2K
13:08 2,684.60 2,684.60 2,683.80 2,684.23 3,913.0K
13:09 2,683.67 2,684.07 2,683.67 2,683.67 2,402.9K
13:10 2,683.80 2,683.82 2,682.78 2,682.78 3,912.0K
13:11 2,683.16 2,684.30 2,683.16 2,684.30 15,103.4K
13:12 2,684.19 2,684.28 2,683.85 2,684.28 15,840.0K
13:13 2,684.63 2,685.95 2,684.63 2,685.95 10,997.4K
13:14 2,686.12 2,686.12 2,685.94 2,686.12 22,365.7K
13:15 2,685.56 2,686.01 2,685.56 2,686.01 8,739.4K
13:16 2,686.15 2,686.17 2,685.35 2,686.17 6,736.4K
13:17 2,686.38 2,688.47 2,686.38 2,688.47 15,147.1K
13:18 2,688.56 2,688.85 2,688.56 2,688.85 12,959.6K
13:19 2,688.45 2,689.28 2,688.45 2,689.28 11,381.3K
13:20 2,689.27 2,689.97 2,689.27 2,689.97 21,484.8K
13:21 2,690.29 2,690.29 2,689.82 2,689.82 7,977.7K
13:22 2,690.09 2,690.19 2,689.69 2,689.69 14,721.4K
13:23 2,689.38 2,689.38 2,688.21 2,688.54 21,015.9K
13:24 2,688.47 2,688.66 2,687.92 2,687.92 9,594.2K
13:25 2,688.57 2,688.57 2,687.70 2,687.70 11,513.7K
13:26 2,687.68 2,687.68 2,686.91 2,687.61 3,084.6K
13:27 2,687.52 2,687.66 2,687.28 2,687.28 3,079.3K
13:28 2,687.10 2,687.24 2,687.04 2,687.24 4,181.6K
13:29 2,686.87 2,687.76 2,686.87 2,687.76 4,838.6K
13:30 2,686.95 2,688.17 2,686.95 2,688.17 10,635.9K
13:31 2,688.31 2,688.31 2,686.18 2,686.42 15,170.4K
13:32 2,686.45 2,686.81 2,686.45 2,686.81 2,935.5K
13:33 2,687.01 2,687.01 2,686.49 2,686.88 4,476.2K
13:34 2,686.68 2,686.68 2,686.39 2,686.68 4,979.3K
13:35 2,686.44 2,686.63 2,686.42 2,686.42 3,116.5K
13:36 2,686.25 2,686.25 2,686.01 2,686.20 6,731.5K
13:37 2,686.22 2,686.43 2,685.52 2,686.28 13,666.6K
13:38 2,686.63 2,686.63 2,686.17 2,686.17 9,021.2K
13:39 2,686.10 2,686.10 2,685.84 2,685.86 5,516.5K
13:40 2,685.42 2,685.91 2,685.42 2,685.68 5,746.7K
13:41 2,685.34 2,685.34 2,685.19 2,685.34 2,345.7K
13:42 2,685.79 2,685.79 2,685.34 2,685.73 3,397.8K
13:43 2,685.59 2,685.98 2,685.59 2,685.98 3,282.7K
13:44 2,686.16 2,687.00 2,686.16 2,686.82 3,908.5K
13:45 2,686.88 2,687.46 2,686.88 2,687.07 13,981.9K
13:46 2,687.00 2,687.00 2,686.76 2,686.90 3,593.7K
13:47 2,686.76 2,686.85 2,686.34 2,686.34 3,691.6K
13:48 2,686.55 2,686.55 2,685.80 2,686.49 4,154.7K
13:49 2,686.71 2,686.73 2,686.34 2,686.34 3,770.4K
13:50 2,686.24 2,686.70 2,686.24 2,686.68 4,999.2K
13:51 2,686.69 2,686.73 2,686.61 2,686.64 7,366.6K
13:52 2,686.65 2,686.81 2,686.61 2,686.79 6,753.2K
13:53 2,686.71 2,686.71 2,686.49 2,686.69 3,671.5K
13:54 2,686.89 2,687.52 2,686.89 2,687.52 7,876.9K
13:55 2,687.52 2,687.65 2,687.40 2,687.40 2,453.5K
13:56 2,687.74 2,687.79 2,687.49 2,687.79 4,888.1K
13:57 2,687.70 2,687.74 2,687.16 2,687.16 6,517.0K
13:58 2,687.15 2,687.19 2,686.92 2,686.92 3,915.6K
13:59 2,686.22 2,686.48 2,686.22 2,686.47 3,284.7K
14:00 2,685.94 2,686.04 2,685.45 2,685.45 6,340.0K
14:01 2,685.47 2,685.87 2,685.23 2,685.87 3,404.0K
14:02 2,685.79 2,686.31 2,685.79 2,685.98 2,322.7K
14:03 2,685.90 2,686.21 2,685.69 2,685.71 2,276.9K
14:04 2,685.23 2,686.11 2,685.23 2,685.78 5,262.8K
14:05 2,685.58 2,685.58 2,684.59 2,684.59 4,535.7K
14:06 2,684.74 2,685.59 2,684.74 2,685.26 2,786.0K
14:07 2,685.08 2,685.08 2,683.57 2,683.57 3,530.3K
14:08 2,683.10 2,683.51 2,682.72 2,682.72 7,413.6K
14:09 2,683.05 2,683.05 2,682.60 2,682.60 4,837.9K
14:10 2,683.29 2,683.29 2,682.47 2,682.54 4,385.2K
14:11 2,682.49 2,682.69 2,682.12 2,682.57 8,908.9K
14:12 2,682.04 2,682.25 2,681.75 2,681.75 6,453.4K
14:13 2,681.64 2,682.14 2,681.64 2,681.98 3,492.8K
14:14 2,681.91 2,682.67 2,681.91 2,682.67 5,226.5K
14:15 2,682.67 2,683.88 2,682.67 2,683.88 4,257.4K
14:16 2,684.02 2,684.36 2,683.96 2,684.36 5,380.5K
14:17 2,684.81 2,684.81 2,684.19 2,684.19 5,398.4K
14:18 2,684.60 2,684.75 2,683.98 2,684.75 3,843.0K
14:19 2,684.23 2,684.56 2,683.48 2,683.48 3,196.8K
14:20 2,683.62 2,683.93 2,683.54 2,683.54 3,074.9K
14:21 2,683.58 2,683.58 2,682.59 2,682.59 2,327.9K
14:22 2,682.77 2,682.77 2,680.90 2,680.90 22,912.3K
14:23 2,680.90 2,680.98 2,680.86 2,680.89 2,431.8K
14:24 2,681.09 2,681.27 2,680.84 2,680.84 9,241.3K
14:25 2,680.67 2,681.42 2,680.67 2,681.42 8,247.5K
14:26 2,680.99 2,681.30 2,680.92 2,681.30 8,038.1K
14:27 2,681.75 2,681.86 2,681.21 2,681.86 7,826.5K
14:28 2,681.97 2,682.05 2,681.87 2,682.05 3,786.8K
14:29 2,682.34 2,683.26 2,682.34 2,683.16 9,435.1K
14:30 2,683.20 2,683.20 2,682.86 2,683.03 5,023.8K
14:31 2,682.92 2,683.07 2,682.87 2,683.07 3,414.7K
14:32 2,683.25 2,683.31 2,683.16 2,683.31 8,299.2K
14:33 2,683.34 2,683.34 2,682.62 2,683.17 4,020.6K
14:34 2,683.07 2,683.07 2,682.47 2,682.85 1,902.7K
14:35 2,682.52 2,682.97 2,682.52 2,682.97 3,009.1K
14:36 2,682.84 2,682.84 2,682.02 2,682.02 8,457.4K
14:37 2,682.07 2,682.25 2,681.82 2,682.25 3,568.8K
14:38 2,681.80 2,681.80 2,680.85 2,680.85 8,980.7K
14:39 2,680.59 2,681.08 2,680.59 2,680.71 5,654.7K
14:40 2,680.73 2,681.05 2,680.01 2,681.05 8,294.5K
14:41 2,681.04 2,681.23 2,680.85 2,680.99 13,846.4K
14:42 2,681.11 2,681.11 2,679.77 2,679.77 25,438.8K
14:43 2,679.58 2,680.81 2,679.58 2,680.81 4,547.3K
14:44 2,680.93 2,680.98 2,680.86 2,680.98 3,717.6K
14:45 2,680.71 2,680.83 2,680.71 2,680.83 3,000.7K
14:46 2,680.38 2,681.01 2,680.38 2,680.79 5,268.9K
14:47 2,681.06 2,681.58 2,680.37 2,681.58 4,505.6K
14:48 2,681.45 2,682.42 2,681.45 2,682.27 5,498.5K
14:49 2,682.02 2,682.02 2,681.35 2,681.35 9,258.4K
14:50 2,680.68 2,682.05 2,680.68 2,682.05 5,399.0K
14:51 2,682.17 2,682.75 2,682.04 2,682.75 8,986.2K
14:52 2,682.49 2,682.93 2,682.25 2,682.93 10,826.6K
14:53 2,682.89 2,682.89 2,681.92 2,682.21 7,811.9K
14:54 2,681.26 2,681.59 2,680.47 2,681.59 18,086.2K
14:55 2,682.06 2,682.65 2,681.67 2,682.65 9,384.1K
14:56 2,682.86 2,682.89 2,682.76 2,682.76 4,239.0K
14:57 2,683.06 2,683.06 2,682.63 2,683.03 8,690.0K
14:58 2,683.04 2,683.15 2,682.84 2,682.87 8,893.1K
14:59 2,682.46 2,682.84 2,682.12 2,682.12 3,679.1K
15:00 2,681.96 2,681.96 2,681.01 2,681.06 6,534.0K
15:01 2,681.49 2,682.60 2,681.49 2,682.60 4,844.9K
15:02 2,682.41 2,682.86 2,682.34 2,682.86 1,638.7K
15:03 2,682.58 2,682.93 2,682.11 2,682.11 5,427.0K
15:04 2,682.73 2,682.73 2,682.03 2,682.03 6,896.4K
15:05 2,682.36 2,682.38 2,681.90 2,681.90 2,281.6K
15:06 2,682.00 2,682.17 2,681.54 2,682.17 4,493.4K
15:07 2,682.20 2,682.20 2,681.69 2,682.00 1,325.2K
15:08 2,681.73 2,681.98 2,681.61 2,681.61 6,340.5K
15:09 2,681.81 2,682.51 2,681.81 2,682.37 5,807.3K
15:10 2,682.36 2,682.53 2,681.93 2,681.98 2,304.4K
15:11 2,681.90 2,682.35 2,681.90 2,682.00 6,114.1K
15:12 2,681.96 2,681.96 2,680.44 2,680.44 42,201.0K
15:13 2,680.81 2,681.04 2,680.42 2,680.42 3,155.4K
15:14 2,680.52 2,680.68 2,680.15 2,680.52 5,793.6K
15:15 2,680.76 2,680.76 2,680.49 2,680.67 1,567.0K
15:16 2,680.63 2,681.29 2,680.58 2,681.29 2,280.5K
15:17 2,681.22 2,681.32 2,681.22 2,681.22 3,175.7K
15:18 2,681.83 2,682.75 2,681.83 2,682.75 18,487.8K
15:19 2,682.92 2,682.92 2,682.35 2,682.37 8,171.2K
15:20 2,682.13 2,682.42 2,682.13 2,682.36 4,112.3K
15:21 2,682.36 2,682.36 2,681.83 2,681.83 6,419.7K
15:22 2,682.33 2,682.34 2,682.10 2,682.34 3,495.8K
15:23 2,682.70 2,682.70 2,682.42 2,682.45 8,522.2K
15:24 2,681.68 2,681.68 2,681.16 2,681.36 14,541.4K
15:25 2,681.33 2,681.33 2,681.00 2,681.00 10,217.0K
15:26 2,681.51 2,681.64 2,681.22 2,681.28 2,687.3K
15:27 2,680.53 2,680.79 2,680.36 2,680.78 6,215.2K
15:28 2,680.59 2,681.02 2,680.59 2,681.02 4,611.9K
15:29 2,680.71 2,680.86 2,680.52 2,680.52 9,544.1K
15:30 2,680.61 2,680.65 2,679.65 2,679.94 17,967.7K
15:31 2,680.30 2,680.77 2,680.24 2,680.77 9,727.8K
15:32 2,680.93 2,680.98 2,679.74 2,679.74 4,322.9K
15:33 2,678.96 2,678.97 2,678.58 2,678.59 26,399.4K
15:34 2,678.71 2,680.34 2,678.71 2,678.88 10,097.9K
15:35 2,678.72 2,678.72 2,678.20 2,678.42 5,673.5K
15:36 2,677.16 2,677.16 2,676.62 2,677.04 5,346.4K
15:37 2,676.98 2,677.08 2,676.59 2,677.08 9,182.6K
15:38 2,676.89 2,677.11 2,676.69 2,676.69 5,049.9K
15:39 2,677.45 2,677.45 2,676.28 2,676.28 13,521.2K
15:40 2,675.76 2,676.00 2,675.20 2,675.20 4,721.5K
15:41 2,675.59 2,677.55 2,675.59 2,677.55 15,157.3K
15:42 2,677.66 2,678.45 2,677.66 2,677.91 16,625.0K
15:43 2,677.98 2,677.98 2,677.15 2,677.15 5,360.1K
15:44 2,676.99 2,677.61 2,676.99 2,677.59 4,074.3K
15:45 2,677.48 2,677.48 2,676.70 2,677.17 6,235.5K
15:46 2,676.89 2,677.90 2,676.15 2,677.77 11,259.0K
15:47 2,677.79 2,678.30 2,677.79 2,678.30 5,278.4K
15:48 2,674.35 2,674.35 2,673.21 2,673.21 70,219.8K
15:49 2,673.15 2,673.15 2,672.55 2,672.55 19,658.5K
15:50 2,673.98 2,674.33 2,673.43 2,673.43 13,991.6K
15:51 2,673.04 2,673.04 2,671.05 2,671.58 13,493.3K
15:52 2,671.39 2,672.22 2,671.30 2,672.22 19,856.2K
15:53 2,672.10 2,672.10 2,671.47 2,671.47 18,260.1K
15:54 2,671.10 2,671.10 2,670.41 2,670.41 15,670.9K
15:55 2,671.26 2,671.26 2,669.96 2,669.96 18,269.7K
15:56 2,668.84 2,669.64 2,668.66 2,669.32 45,140.4K
15:57 2,669.28 2,669.28 2,668.83 2,668.97 8,940.8K
15:58 2,669.50 2,669.52 2,669.00 2,669.50 10,613.9K
15:59 2,669.27 2,669.27 2,669.02 2,669.09 10,165.1K
16:00 2,669.35 2,669.35 2,668.37 2,668.37 16,348.5K
16:01 2,668.39 2,669.09 2,668.39 2,669.09 8,661.7K
16:02 2,669.38 2,669.85 2,669.38 2,669.73 11,546.1K
16:03 2,669.52 2,669.52 2,668.50 2,669.37 8,859.8K
16:04 2,669.31 2,669.75 2,669.31 2,669.75 2,902.8K
16:05 2,669.63 2,670.01 2,669.63 2,670.01 9,259.3K
16:06 2,670.20 2,670.21 2,670.06 2,670.06 4,358.9K
16:07 2,669.97 2,670.28 2,669.97 2,669.99 10,043.2K
16:08 2,669.87 2,670.08 2,669.72 2,670.08 5,491.1K
16:09 2,669.96 2,670.28 2,669.88 2,669.88 10,906.7K
16:10 2,670.36 2,670.86 2,670.36 2,670.86 19,668.2K
16:11 2,670.76 2,672.95 2,670.76 2,672.95 17,812.5K
16:12 2,672.54 2,673.53 2,672.54 2,673.21 9,526.5K
16:13 2,672.64 2,672.78 2,672.09 2,672.09 5,275.2K
16:14 2,672.05 2,672.70 2,672.05 2,672.59 9,495.6K
16:15 2,672.16 2,672.42 2,672.16 2,672.16 4,312.8K
16:16 2,671.31 2,671.34 2,671.05 2,671.05 9,898.8K
16:17 2,670.95 2,671.25 2,670.77 2,670.77 2,555.4K
16:18 2,670.72 2,670.72 2,669.72 2,669.91 10,051.0K
16:19 2,670.04 2,670.04 2,669.89 2,669.89 2,739.7K
16:20 2,669.87 2,670.13 2,669.50 2,670.13 17,568.4K
16:21 2,670.15 2,671.32 2,670.15 2,671.32 3,862.8K
16:22 2,671.01 2,671.47 2,671.01 2,671.47 6,746.2K
16:23 2,670.96 2,671.41 2,670.86 2,671.41 19,343.2K
16:24 2,670.79 2,671.51 2,670.79 2,671.49 6,254.7K
16:25 2,671.27 2,671.28 2,671.06 2,671.06 3,409.6K
16:26 2,671.07 2,671.37 2,671.07 2,671.14 6,599.5K
16:27 2,671.34 2,672.37 2,671.34 2,672.37 7,022.5K
16:28 2,672.24 2,672.91 2,672.06 2,672.06 8,403.2K
16:29 2,672.46 2,673.00 2,672.46 2,673.00 4,523.5K
16:30 2,673.53 2,674.83 2,673.53 2,674.71 16,898.7K
16:31 2,674.89 2,674.89 2,673.94 2,674.30 12,398.9K
16:32 2,674.37 2,674.59 2,674.02 2,674.02 9,949.4K
16:33 2,673.58 2,674.54 2,673.58 2,674.54 4,032.5K
16:34 2,674.76 2,674.76 2,674.41 2,674.59 3,883.7K
16:35 2,674.78 2,677.29 2,674.78 2,677.29 22,677.0K
16:36 2,676.13 2,677.01 2,676.13 2,676.81 12,214.7K
16:37 2,676.94 2,677.20 2,676.87 2,677.20 8,649.5K
16:38 2,676.99 2,677.48 2,676.99 2,677.13 16,102.8K
16:39 2,675.92 2,677.20 2,675.92 2,677.20 12,068.5K
16:40 2,677.25 2,677.77 2,677.25 2,677.33 7,991.9K
16:41 2,677.79 2,678.00 2,677.38 2,677.68 13,728.1K
16:42 2,676.92 2,676.92 2,676.19 2,676.41 2,327.5K
16:43 2,676.85 2,676.85 2,676.48 2,676.48 3,972.7K
16:44 2,675.95 2,675.95 2,675.04 2,675.49 8,063.3K
16:45 2,675.33 2,675.33 2,674.80 2,674.80 7,644.5K
16:46 2,673.71 2,673.99 2,673.22 2,673.22 5,048.1K
16:47 2,673.72 2,674.32 2,673.64 2,674.14 8,101.1K
16:48 2,674.35 2,674.90 2,674.35 2,674.70 2,425.8K
16:49 2,675.03 2,675.54 2,674.95 2,675.54 7,183.0K
16:50 2,675.24 2,675.76 2,675.24 2,675.59 3,345.2K
16:51 2,675.41 2,676.07 2,675.17 2,675.17 6,676.8K
16:52 2,675.73 2,676.29 2,675.73 2,676.21 7,821.6K
16:53 2,676.06 2,676.06 2,675.29 2,675.29 9,838.9K
16:54 2,675.21 2,675.21 2,674.61 2,675.19 4,068.1K
16:55 2,673.90 2,675.31 2,673.90 2,675.31 10,785.1K
16:56 2,675.56 2,675.56 2,675.01 2,675.01 2,422.0K
16:57 2,674.56 2,674.75 2,674.19 2,674.75 10,431.3K
16:58 2,674.40 2,676.13 2,674.40 2,676.13 9,808.2K
16:59 2,675.46 2,675.87 2,675.46 2,675.87 4,693.3K
17:00 2,675.80 2,675.95 2,675.49 2,675.49 2,730.7K
17:01 2,675.87 2,676.17 2,675.87 2,676.09 5,433.9K
17:02 2,676.12 2,676.40 2,675.96 2,676.02 1,361.7K
17:03 2,675.75 2,675.94 2,675.30 2,675.33 7,430.0K
17:04 2,674.68 2,675.99 2,674.68 2,675.99 11,506.1K
17:05 2,674.57 2,674.87 2,674.57 2,674.78 19,325.0K
17:06 2,674.41 2,674.53 2,674.03 2,674.03 5,872.8K
17:07 2,674.37 2,674.37 2,674.02 2,674.08 3,879.8K
17:08 2,674.26 2,674.61 2,674.11 2,674.11 4,270.5K
17:09 2,674.17 2,674.40 2,674.17 2,674.25 3,505.6K
17:10 2,674.42 2,675.26 2,674.42 2,675.26 7,291.4K
17:11 2,675.20 2,675.90 2,675.20 2,675.90 7,276.1K
17:12 2,676.00 2,676.12 2,675.93 2,676.05 4,562.5K
17:13 2,676.01 2,676.05 2,675.83 2,675.87 1,714.0K
17:14 2,676.11 2,676.56 2,676.05 2,676.56 5,345.8K
17:15 2,676.91 2,677.16 2,676.74 2,676.74 3,210.9K
17:16 2,677.08 2,677.08 2,676.70 2,676.70 2,386.4K
17:17 2,676.42 2,676.42 2,676.09 2,676.28 5,403.7K
17:18 2,676.41 2,676.41 2,675.47 2,675.81 5,669.3K
17:19 2,675.21 2,675.55 2,675.21 2,675.55 6,631.7K
17:20 2,675.44 2,675.44 2,673.77 2,673.77 10,979.8K
17:21 2,673.80 2,673.86 2,673.38 2,673.38 9,220.5K
17:22 2,671.78 2,671.94 2,671.29 2,671.29 7,953.2K
17:23 2,671.45 2,671.45 2,670.99 2,671.12 8,961.5K
17:24 2,670.80 2,671.05 2,670.80 2,671.04 2,632.6K
17:25 2,671.11 2,671.65 2,671.11 2,671.65 2,997.7K
17:26 2,671.63 2,672.62 2,671.63 2,672.32 8,103.3K
17:27 2,672.33 2,672.67 2,671.87 2,671.87 4,246.9K
17:28 2,671.28 2,671.53 2,670.27 2,670.27 38,126.3K
17:29 2,670.49 2,670.87 2,670.26 2,670.26 4,531.4K
17:30 2,670.64 2,670.64 2,670.46 2,670.60 3,592.8K
17:31 2,670.63 2,671.12 2,670.63 2,670.88 6,478.8K
17:32 2,670.98 2,672.28 2,670.98 2,672.28 27,798.1K
17:33 2,672.34 2,673.43 2,672.34 2,673.43 11,890.7K
17:34 2,672.87 2,673.06 2,672.87 2,673.06 4,614.9K
17:35 2,673.25 2,674.26 2,673.25 2,674.26 4,026.7K
17:36 2,673.11 2,673.83 2,673.03 2,673.06 12,980.7K
17:37 2,670.42 2,670.42 2,669.74 2,670.38 18,263.9K
17:38 2,670.35 2,670.85 2,670.35 2,670.82 4,294.6K
17:39 2,670.92 2,671.10 2,670.39 2,671.10 7,841.8K
17:40 2,671.45 2,671.90 2,671.33 2,671.33 8,571.4K
17:41 2,671.30 2,671.38 2,670.64 2,670.64 5,460.6K
17:42 2,669.78 2,670.59 2,669.78 2,669.97 6,003.7K
17:43 2,669.98 2,671.14 2,669.98 2,671.08 11,798.1K
17:44 2,671.09 2,671.80 2,671.09 2,671.43 4,295.8K
17:45 2,671.17 2,671.17 2,670.29 2,670.37 8,608.3K
17:46 2,670.39 2,670.91 2,670.39 2,670.51 3,383.3K
17:47 2,670.95 2,671.16 2,670.61 2,671.16 4,344.8K
17:48 2,671.46 2,671.48 2,671.05 2,671.05 4,214.0K
17:49 2,671.30 2,672.71 2,671.30 2,672.71 5,666.3K
17:50 2,672.28 2,672.31 2,671.62 2,671.89 1,936.1K
17:51 2,671.99 2,672.52 2,671.99 2,672.43 4,073.8K
17:52 2,672.39 2,672.89 2,672.39 2,672.65 11,195.7K
17:53 2,672.90 2,673.04 2,672.21 2,672.77 1,816.5K
17:54 2,672.86 2,672.86 2,672.27 2,672.48 4,831.3K
17:55 2,672.60 2,672.89 2,672.48 2,672.48 1,492.9K
17:56 2,672.11 2,672.46 2,672.11 2,672.45 2,093.2K
17:57 2,672.34 2,672.50 2,671.76 2,671.76 2,392.2K
17:58 2,671.94 2,672.22 2,671.91 2,671.91 2,438.9K
17:59 2,671.91 2,671.91 2,671.34 2,671.59 3,486.7K
18:00 2,671.69 2,671.69 2,670.63 2,670.63 4,565.1K
18:01 2,670.84 2,670.84 2,669.79 2,669.79 13,515.7K
18:02 2,670.20 2,670.34 2,669.55 2,669.55 6,363.7K
18:03 2,669.81 2,669.81 2,669.34 2,669.34 3,288.4K
18:04 2,669.42 2,670.07 2,669.42 2,669.48 2,896.4K
18:05 2,669.05 2,669.27 2,668.66 2,668.66 7,739.2K
18:06 2,668.40 2,668.89 2,668.40 2,668.63 3,154.8K
18:07 2,668.81 2,669.30 2,668.81 2,669.22 4,075.4K
18:08 2,669.01 2,669.01 2,668.22 2,668.31 9,916.1K
18:09 2,668.32 2,668.66 2,668.32 2,668.66 7,782.4K
18:10 2,666.94 2,667.13 2,666.70 2,666.70 45,966.4K
18:11 2,666.67 2,666.98 2,666.67 2,666.86 12,881.2K
18:12 2,666.62 2,666.66 2,666.43 2,666.62 13,884.2K
18:13 2,667.06 2,667.78 2,666.95 2,667.78 6,299.1K
18:14 2,666.97 2,667.54 2,666.85 2,666.85 25,622.9K
18:15 2,667.40 2,668.81 2,667.40 2,668.81 16,002.1K
18:16 2,668.62 2,669.05 2,668.62 2,669.05 4,575.2K
18:17 2,669.17 2,669.17 2,668.00 2,668.49 12,249.1K
18:18 2,668.78 2,668.97 2,668.62 2,668.91 1,769.7K
18:19 2,668.21 2,668.24 2,667.83 2,668.24 5,449.6K
18:20 2,668.12 2,668.69 2,668.12 2,668.17 4,683.8K
18:21 2,668.79 2,669.36 2,668.79 2,669.36 9,913.1K
18:22 2,669.40 2,669.69 2,669.32 2,669.69 2,304.3K
18:23 2,669.67 2,669.84 2,669.58 2,669.58 2,683.9K
18:24 2,669.79 2,671.32 2,669.79 2,671.23 10,706.2K
18:25 2,671.31 2,671.45 2,670.57 2,670.57 2,704.1K
18:26 2,670.85 2,672.28 2,670.85 2,672.07 8,214.8K
18:27 2,672.23 2,672.32 2,671.51 2,671.51 1,864.9K
18:28 2,671.81 2,672.83 2,671.81 2,672.83 8,786.8K
18:29 2,673.09 2,673.36 2,673.09 2,673.33 3,885.4K
18:30 2,673.32 2,673.38 2,672.07 2,672.07 7,470.6K
18:31 2,672.79 2,672.79 2,671.53 2,671.53 6,449.3K
18:32 2,670.00 2,671.65 2,669.47 2,671.65 8,663.1K
18:33 2,671.70 2,671.70 2,670.68 2,670.68 19,846.3K
18:34 2,671.44 2,671.69 2,671.19 2,671.69 6,909.1K
18:35 2,672.34 2,672.53 2,671.99 2,671.99 10,638.5K
18:36 2,672.41 2,672.91 2,672.41 2,672.87 5,499.9K
18:37 2,672.81 2,672.81 2,671.91 2,671.91 5,359.0K
18:38 2,671.87 2,672.31 2,671.59 2,671.98 7,097.3K
18:39 2,672.09 2,672.81 2,672.09 2,672.59 12,259.9K
18:40 2,672.51 2,672.51 2,672.51 2,672.51 1,423.1K
18:51 2,679.29 2,679.29 2,679.29 2,679.29 61,383.9K
23:49 2,679.29 2,679.29 2,679.29 2,679.29 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar