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 2,690.72 2,690.72 2,689.92 2,689.92 530,313.1K
09:51 2,689.76 2,690.06 2,689.59 2,689.59 1,211.3K
09:52 2,690.04 2,690.17 2,689.50 2,689.73 3,219.0K
09:53 2,689.90 2,690.42 2,689.35 2,689.81 2,200.9K
09:54 2,690.11 2,690.11 2,689.52 2,689.52 7,440.4K
09:55 2,690.07 2,690.07 2,688.80 2,688.80 4,692.9K
09:56 2,688.61 2,688.83 2,687.63 2,688.83 5,211.7K
09:57 2,688.56 2,688.59 2,687.46 2,687.69 1,411.4K
09:58 2,687.57 2,688.57 2,687.57 2,688.57 1,913.6K
09:59 2,689.02 2,689.02 2,688.30 2,688.87 2,043.4K
10:00 2,688.79 2,691.18 2,688.79 2,691.18 7,166.3K
10:01 2,691.38 2,691.38 2,690.46 2,690.46 15,331.0K
10:02 2,690.19 2,690.19 2,685.83 2,685.83 20,738.1K
10:03 2,686.11 2,687.47 2,686.11 2,687.47 22,129.8K
10:04 2,686.73 2,686.73 2,685.84 2,686.24 14,417.9K
10:05 2,685.24 2,688.49 2,685.24 2,688.49 9,689.2K
10:06 2,688.78 2,690.09 2,688.78 2,689.56 15,363.5K
10:07 2,689.37 2,690.50 2,689.35 2,690.32 17,547.0K
10:08 2,687.79 2,687.79 2,686.22 2,686.22 54,080.3K
10:09 2,684.72 2,686.07 2,684.70 2,686.07 31,244.7K
10:10 2,686.92 2,686.92 2,686.23 2,686.66 16,919.9K
10:11 2,686.48 2,686.90 2,686.48 2,686.90 5,127.2K
10:12 2,686.61 2,686.61 2,684.71 2,684.76 23,106.7K
10:13 2,685.23 2,685.96 2,685.09 2,685.96 15,718.6K
10:14 2,685.91 2,686.35 2,685.65 2,686.12 9,974.0K
10:15 2,687.04 2,687.56 2,687.04 2,687.56 16,429.8K
10:16 2,687.80 2,687.97 2,687.48 2,687.48 13,319.7K
10:17 2,687.75 2,688.42 2,687.68 2,688.20 14,674.7K
10:18 2,688.94 2,689.21 2,688.16 2,688.16 25,701.6K
10:19 2,687.72 2,688.90 2,687.55 2,688.90 32,099.4K
10:20 2,688.68 2,689.64 2,687.58 2,689.64 21,889.8K
10:21 2,689.61 2,690.70 2,689.61 2,690.70 7,908.9K
10:22 2,690.50 2,691.62 2,690.50 2,691.38 14,049.5K
10:23 2,691.89 2,692.92 2,691.89 2,692.92 18,011.9K
10:24 2,692.46 2,692.49 2,691.99 2,691.99 13,661.0K
10:25 2,692.33 2,694.52 2,692.33 2,694.37 24,164.3K
10:26 2,693.99 2,694.14 2,693.95 2,694.14 5,936.6K
10:27 2,694.44 2,694.81 2,694.24 2,694.24 15,259.7K
10:28 2,693.21 2,693.21 2,691.97 2,691.97 15,331.6K
10:29 2,692.01 2,692.42 2,691.97 2,692.42 14,089.3K
10:30 2,691.07 2,691.94 2,691.07 2,691.45 20,642.3K
10:31 2,691.12 2,691.12 2,690.74 2,690.74 15,235.5K
10:32 2,690.89 2,691.16 2,689.67 2,689.67 7,851.2K
10:33 2,688.89 2,688.89 2,686.67 2,686.67 23,564.0K
10:34 2,687.01 2,688.07 2,687.01 2,688.07 12,516.2K
10:35 2,688.68 2,689.23 2,688.68 2,689.23 13,029.6K
10:36 2,689.65 2,689.65 2,688.86 2,688.86 17,244.0K
10:37 2,688.47 2,688.96 2,688.22 2,688.85 9,661.2K
10:38 2,688.34 2,689.01 2,688.34 2,689.01 9,210.6K
10:39 2,688.93 2,689.19 2,688.93 2,689.15 5,840.8K
10:40 2,689.38 2,689.57 2,689.14 2,689.52 10,729.6K
10:41 2,688.99 2,688.99 2,688.41 2,688.41 3,967.6K
10:42 2,688.14 2,688.46 2,687.79 2,687.79 11,751.8K
10:43 2,686.91 2,688.46 2,686.91 2,688.46 17,436.7K
10:44 2,687.80 2,687.80 2,685.63 2,685.63 11,144.3K
10:45 2,685.83 2,685.87 2,685.46 2,685.46 9,348.3K
10:46 2,685.07 2,685.07 2,682.86 2,682.86 22,808.0K
10:47 2,683.13 2,683.13 2,682.45 2,682.92 29,746.9K
10:48 2,682.97 2,683.00 2,682.19 2,682.19 11,315.7K
10:49 2,682.28 2,683.33 2,682.15 2,683.32 15,635.8K
10:50 2,683.08 2,683.64 2,683.08 2,683.15 7,611.2K
10:51 2,683.27 2,683.52 2,682.74 2,683.46 12,996.7K
10:52 2,684.44 2,684.67 2,684.44 2,684.48 13,598.4K
10:53 2,684.55 2,685.20 2,684.55 2,685.20 8,166.9K
10:54 2,685.12 2,685.52 2,685.09 2,685.09 10,635.7K
10:55 2,685.19 2,685.75 2,685.15 2,685.37 4,031.1K
10:56 2,684.91 2,685.09 2,684.72 2,684.72 5,642.5K
10:57 2,685.09 2,685.57 2,685.03 2,685.57 11,531.9K
10:58 2,685.15 2,686.71 2,685.15 2,686.13 10,014.2K
10:59 2,686.25 2,686.25 2,685.40 2,685.75 9,132.6K
11:00 2,685.35 2,686.88 2,685.35 2,686.46 8,214.7K
11:01 2,687.99 2,687.99 2,687.10 2,687.10 15,771.7K
11:02 2,686.44 2,686.83 2,685.73 2,685.73 8,486.7K
11:03 2,685.12 2,685.12 2,683.82 2,684.83 6,731.2K
11:04 2,685.10 2,685.10 2,684.56 2,684.78 7,448.2K
11:05 2,685.16 2,685.25 2,685.16 2,685.16 5,029.7K
11:06 2,685.14 2,685.18 2,684.97 2,685.18 7,245.5K
11:07 2,684.87 2,684.87 2,683.98 2,683.98 5,389.6K
11:08 2,683.83 2,683.83 2,682.86 2,682.86 9,516.3K
11:09 2,683.07 2,683.07 2,682.00 2,682.00 8,675.9K
11:10 2,682.11 2,682.97 2,682.11 2,682.97 2,899.3K
11:11 2,683.05 2,683.05 2,682.47 2,682.47 5,849.4K
11:12 2,682.32 2,682.62 2,682.12 2,682.12 4,380.4K
11:13 2,682.23 2,682.48 2,682.03 2,682.18 12,344.2K
11:14 2,681.29 2,681.32 2,681.00 2,681.32 8,365.3K
11:15 2,681.52 2,681.70 2,680.44 2,680.44 5,538.3K
11:16 2,680.05 2,681.05 2,680.05 2,680.25 22,550.9K
11:17 2,680.49 2,680.70 2,680.01 2,680.70 18,936.8K
11:18 2,680.26 2,681.45 2,680.26 2,681.25 7,931.6K
11:19 2,681.00 2,681.56 2,680.12 2,680.12 15,702.0K
11:20 2,679.48 2,679.48 2,678.43 2,678.43 15,671.5K
11:21 2,678.10 2,678.54 2,678.01 2,678.01 5,896.7K
11:22 2,678.06 2,678.19 2,677.82 2,677.82 10,926.3K
11:23 2,677.72 2,677.72 2,677.60 2,677.70 3,080.8K
11:24 2,677.70 2,679.30 2,677.70 2,679.30 5,828.8K
11:25 2,678.71 2,679.62 2,678.71 2,679.05 5,983.2K
11:26 2,679.55 2,680.77 2,679.54 2,680.77 7,937.6K
11:27 2,680.58 2,680.69 2,680.20 2,680.61 6,820.8K
11:28 2,680.19 2,681.19 2,680.19 2,680.56 9,241.4K
11:29 2,680.44 2,680.87 2,679.60 2,679.60 5,660.8K
11:30 2,680.13 2,680.13 2,678.41 2,678.41 9,186.1K
11:31 2,678.21 2,678.51 2,677.91 2,677.91 11,129.6K
11:32 2,677.99 2,679.28 2,677.99 2,679.24 12,450.3K
11:33 2,677.93 2,678.08 2,677.93 2,678.08 5,351.5K
11:34 2,678.26 2,679.07 2,678.26 2,679.07 17,154.7K
11:35 2,678.78 2,678.78 2,678.38 2,678.49 9,756.6K
11:36 2,678.07 2,678.51 2,677.86 2,677.86 12,886.4K
11:37 2,678.37 2,678.37 2,677.11 2,677.11 11,793.9K
11:38 2,676.13 2,677.58 2,676.13 2,677.58 8,701.5K
11:39 2,677.72 2,677.94 2,677.71 2,677.93 15,738.2K
11:40 2,677.45 2,677.45 2,676.63 2,677.34 6,703.4K
11:41 2,677.24 2,677.24 2,676.77 2,676.77 9,670.1K
11:42 2,676.56 2,676.56 2,675.04 2,675.04 38,936.4K
11:43 2,674.95 2,675.78 2,674.77 2,674.77 19,093.1K
11:44 2,675.13 2,675.13 2,673.32 2,673.32 17,640.5K
11:45 2,673.12 2,673.12 2,672.70 2,672.70 15,666.3K
11:46 2,672.48 2,672.93 2,672.48 2,672.93 13,790.1K
11:47 2,672.54 2,672.67 2,672.30 2,672.40 10,761.2K
11:48 2,672.18 2,672.93 2,672.18 2,672.74 10,626.7K
11:49 2,671.98 2,672.73 2,671.98 2,672.41 10,242.3K
11:50 2,672.43 2,672.71 2,671.77 2,671.77 15,612.9K
11:51 2,671.68 2,671.86 2,670.94 2,670.94 13,368.7K
11:52 2,671.03 2,671.03 2,669.80 2,669.80 15,112.3K
11:53 2,670.13 2,670.22 2,669.60 2,669.60 6,795.7K
11:54 2,669.59 2,669.65 2,669.27 2,669.51 9,531.7K
11:55 2,669.58 2,669.71 2,668.72 2,668.72 6,350.5K
11:56 2,669.18 2,669.50 2,669.18 2,669.36 7,873.3K
11:57 2,669.34 2,669.64 2,669.26 2,669.64 11,158.3K
11:58 2,669.49 2,669.70 2,669.41 2,669.41 9,879.4K
11:59 2,669.37 2,671.69 2,669.37 2,670.54 29,213.7K
12:00 2,669.72 2,670.25 2,669.72 2,670.15 8,925.1K
12:01 2,670.37 2,671.54 2,670.37 2,671.02 19,291.5K
12:02 2,671.42 2,672.03 2,671.42 2,671.67 7,350.9K
12:03 2,671.70 2,673.17 2,671.70 2,673.17 20,254.0K
12:04 2,673.13 2,673.59 2,673.13 2,673.48 11,807.3K
12:05 2,674.15 2,674.28 2,673.08 2,673.08 25,503.9K
12:06 2,673.86 2,673.86 2,673.42 2,673.42 11,625.7K
12:07 2,672.75 2,673.69 2,672.69 2,673.69 7,863.5K
12:08 2,673.45 2,673.55 2,672.40 2,672.40 8,714.8K
12:09 2,671.26 2,671.29 2,670.87 2,671.05 7,913.0K
12:10 2,671.30 2,672.45 2,671.30 2,672.37 7,507.8K
12:11 2,672.11 2,672.78 2,671.79 2,671.79 8,811.1K
12:12 2,671.94 2,672.68 2,671.51 2,672.68 14,455.8K
12:13 2,670.85 2,671.14 2,670.49 2,671.14 27,674.5K
12:14 2,671.47 2,671.47 2,670.29 2,670.29 9,034.0K
12:15 2,669.78 2,670.34 2,669.78 2,670.02 11,380.7K
12:16 2,668.82 2,670.29 2,668.82 2,669.56 12,624.4K
12:17 2,668.97 2,669.41 2,668.82 2,669.41 25,850.4K
12:18 2,668.57 2,668.92 2,668.57 2,668.90 13,102.7K
12:19 2,668.59 2,668.59 2,668.01 2,668.01 6,787.3K
12:20 2,668.60 2,668.63 2,668.39 2,668.57 4,417.2K
12:21 2,667.86 2,668.34 2,667.84 2,667.84 11,518.1K
12:22 2,668.30 2,668.60 2,668.30 2,668.39 10,114.1K
12:23 2,668.98 2,670.12 2,668.98 2,670.12 11,946.0K
12:24 2,669.91 2,670.22 2,669.72 2,669.72 7,662.5K
12:25 2,670.20 2,670.20 2,669.15 2,669.63 11,073.0K
12:26 2,669.41 2,669.71 2,668.67 2,668.67 17,237.8K
12:27 2,668.17 2,668.49 2,668.17 2,668.44 14,413.5K
12:28 2,668.64 2,668.64 2,667.60 2,667.60 19,601.1K
12:29 2,667.50 2,667.85 2,667.27 2,667.27 7,461.8K
12:30 2,667.39 2,667.39 2,665.53 2,665.53 14,756.0K
12:31 2,665.15 2,665.18 2,663.98 2,663.98 39,192.7K
12:32 2,663.76 2,664.99 2,663.76 2,664.99 15,516.9K
12:33 2,665.41 2,665.41 2,664.98 2,665.09 11,921.8K
12:34 2,665.42 2,666.29 2,665.42 2,665.69 6,484.5K
12:35 2,665.58 2,665.58 2,664.51 2,664.51 10,294.0K
12:36 2,664.58 2,665.37 2,664.37 2,664.37 9,173.2K
12:37 2,664.59 2,664.87 2,664.32 2,664.66 6,636.2K
12:38 2,665.17 2,665.17 2,662.93 2,662.93 39,575.1K
12:39 2,662.19 2,662.19 2,659.77 2,659.77 75,156.4K
12:40 2,659.00 2,659.81 2,659.00 2,659.68 29,142.1K
12:41 2,659.72 2,660.37 2,659.72 2,660.31 22,826.8K
12:42 2,659.40 2,659.47 2,659.11 2,659.35 19,159.7K
12:43 2,659.52 2,660.03 2,659.52 2,660.03 9,859.8K
12:44 2,660.10 2,661.42 2,660.10 2,661.42 21,366.3K
12:45 2,661.32 2,661.32 2,660.22 2,661.19 24,879.8K
12:46 2,661.75 2,661.84 2,661.10 2,661.10 20,197.5K
12:47 2,660.99 2,660.99 2,660.12 2,660.12 6,723.4K
12:48 2,659.99 2,661.24 2,659.99 2,660.15 11,079.8K
12:49 2,660.15 2,660.56 2,660.15 2,660.55 5,122.2K
12:50 2,660.14 2,660.58 2,660.06 2,660.53 17,822.8K
12:51 2,659.63 2,659.71 2,659.54 2,659.57 10,056.9K
12:52 2,659.77 2,659.81 2,659.33 2,659.81 27,382.6K
12:53 2,659.81 2,659.81 2,658.98 2,659.16 26,111.1K
12:54 2,659.57 2,659.91 2,659.25 2,659.35 5,880.3K
12:55 2,659.18 2,659.18 2,658.19 2,658.19 14,856.7K
12:56 2,658.13 2,658.74 2,657.99 2,658.74 6,906.4K
12:57 2,659.25 2,659.25 2,658.48 2,658.48 6,424.1K
12:58 2,658.15 2,658.33 2,657.73 2,657.73 13,209.3K
12:59 2,656.88 2,657.21 2,656.88 2,657.21 13,032.3K
13:00 2,657.05 2,657.46 2,655.40 2,655.40 38,225.4K
13:01 2,655.01 2,655.48 2,655.01 2,655.32 17,655.4K
13:02 2,655.46 2,656.21 2,655.46 2,656.02 21,162.7K
13:03 2,655.32 2,656.03 2,655.32 2,656.03 6,442.4K
13:04 2,656.00 2,656.00 2,655.43 2,655.99 32,465.5K
13:05 2,655.28 2,656.03 2,655.28 2,656.03 9,937.5K
13:06 2,655.94 2,656.19 2,655.82 2,656.19 18,666.2K
13:07 2,656.35 2,656.79 2,656.35 2,656.59 13,046.7K
13:08 2,657.25 2,657.65 2,657.25 2,657.46 30,635.9K
13:09 2,657.49 2,658.20 2,657.19 2,658.00 15,621.1K
13:10 2,658.16 2,658.29 2,657.43 2,657.43 11,670.9K
13:11 2,657.03 2,657.15 2,656.56 2,656.56 21,952.2K
13:12 2,656.61 2,656.61 2,655.88 2,656.04 18,494.6K
13:13 2,655.93 2,656.73 2,655.93 2,656.73 10,784.5K
13:14 2,656.87 2,656.87 2,656.48 2,656.62 9,233.8K
13:15 2,656.50 2,656.77 2,656.50 2,656.68 14,648.7K
13:16 2,656.64 2,656.80 2,656.41 2,656.41 31,813.1K
13:17 2,656.38 2,657.45 2,656.38 2,657.45 37,667.2K
13:18 2,657.25 2,657.72 2,657.02 2,657.02 14,376.7K
13:19 2,657.23 2,658.07 2,657.23 2,657.92 10,395.8K
13:20 2,658.71 2,658.71 2,658.35 2,658.49 11,061.5K
13:21 2,658.82 2,659.69 2,658.82 2,659.69 12,381.4K
13:22 2,659.98 2,660.07 2,659.81 2,659.81 21,347.5K
13:23 2,660.45 2,660.91 2,660.45 2,660.66 10,054.8K
13:24 2,660.72 2,660.97 2,660.66 2,660.66 8,853.0K
13:25 2,660.85 2,661.54 2,660.85 2,661.54 33,197.9K
13:26 2,660.56 2,660.97 2,660.56 2,660.58 19,015.3K
13:27 2,659.91 2,660.65 2,659.48 2,659.71 16,046.9K
13:28 2,659.48 2,660.41 2,659.02 2,659.02 16,725.8K
13:29 2,658.69 2,658.69 2,657.43 2,657.43 25,889.1K
13:30 2,658.13 2,658.65 2,658.11 2,658.18 7,866.2K
13:31 2,657.70 2,659.07 2,657.70 2,659.07 9,047.1K
13:32 2,658.97 2,659.02 2,658.70 2,658.70 7,464.2K
13:33 2,658.67 2,659.24 2,658.64 2,659.24 3,855.7K
13:34 2,659.18 2,659.40 2,658.54 2,658.54 8,532.4K
13:35 2,658.82 2,658.99 2,658.73 2,658.79 5,966.9K
13:36 2,659.47 2,659.67 2,659.45 2,659.45 10,578.5K
13:37 2,659.09 2,659.50 2,659.09 2,659.50 6,254.1K
13:38 2,659.35 2,659.35 2,658.20 2,658.34 15,533.0K
13:39 2,658.07 2,658.22 2,658.04 2,658.04 4,286.8K
13:40 2,657.67 2,658.53 2,657.67 2,658.53 9,633.0K
13:41 2,658.34 2,658.34 2,657.73 2,657.73 6,045.0K
13:42 2,658.09 2,658.39 2,658.09 2,658.39 3,725.1K
13:43 2,657.90 2,657.90 2,656.73 2,656.73 19,614.0K
13:44 2,656.55 2,656.55 2,656.11 2,656.53 9,523.4K
13:45 2,655.47 2,655.62 2,655.34 2,655.50 32,630.7K
13:46 2,655.48 2,655.75 2,655.09 2,655.09 11,786.3K
13:47 2,654.92 2,655.70 2,654.92 2,655.70 25,980.1K
13:48 2,655.97 2,656.48 2,655.77 2,656.48 10,406.2K
13:49 2,656.93 2,657.67 2,656.92 2,657.67 6,699.6K
13:50 2,657.35 2,657.54 2,657.22 2,657.22 4,451.0K
13:51 2,657.03 2,657.03 2,653.26 2,653.26 56,991.1K
13:52 2,652.76 2,652.76 2,651.61 2,651.91 27,621.1K
13:53 2,651.54 2,651.54 2,650.65 2,650.65 23,506.1K
13:54 2,651.48 2,651.48 2,650.68 2,650.98 21,160.4K
13:55 2,650.79 2,650.79 2,649.57 2,649.57 20,965.3K
13:56 2,649.57 2,650.12 2,649.57 2,650.06 10,482.0K
13:57 2,650.42 2,650.42 2,649.03 2,649.03 22,651.0K
13:58 2,649.45 2,650.34 2,649.45 2,650.27 17,398.6K
13:59 2,650.25 2,650.25 2,649.44 2,649.44 10,970.6K
14:00 2,648.75 2,649.07 2,647.95 2,648.49 27,040.9K
14:01 2,648.72 2,649.06 2,647.90 2,647.90 30,857.8K
14:02 2,648.44 2,648.98 2,648.00 2,648.34 21,912.6K
14:03 2,648.57 2,648.58 2,648.41 2,648.58 8,941.8K
14:04 2,648.65 2,649.23 2,648.61 2,648.61 6,711.6K
14:05 2,648.34 2,648.92 2,648.34 2,648.92 16,847.9K
14:06 2,649.32 2,649.95 2,649.32 2,649.64 9,274.2K
14:07 2,649.55 2,650.50 2,649.50 2,650.50 5,770.7K
14:08 2,650.01 2,650.57 2,650.01 2,650.27 6,630.7K
14:09 2,650.42 2,650.79 2,650.21 2,650.21 8,824.0K
14:10 2,650.02 2,650.05 2,648.33 2,648.33 14,951.2K
14:11 2,647.52 2,647.52 2,646.99 2,646.99 40,141.0K
14:12 2,647.01 2,647.87 2,646.97 2,647.87 8,668.0K
14:13 2,648.38 2,648.38 2,646.96 2,646.96 14,617.0K
14:14 2,647.21 2,648.79 2,647.12 2,648.79 26,310.8K
14:15 2,647.74 2,648.03 2,647.11 2,648.03 18,491.7K
14:16 2,648.87 2,649.54 2,648.87 2,649.54 13,219.7K
14:17 2,648.86 2,648.87 2,648.34 2,648.87 5,145.4K
14:18 2,648.04 2,648.07 2,647.50 2,647.84 9,306.1K
14:19 2,648.29 2,648.74 2,648.29 2,648.72 6,597.5K
14:20 2,649.39 2,650.31 2,649.39 2,650.31 7,482.3K
14:21 2,651.01 2,651.57 2,651.01 2,651.30 22,376.3K
14:22 2,650.61 2,651.42 2,650.61 2,651.42 9,282.5K
14:23 2,651.57 2,652.12 2,651.57 2,652.03 14,086.9K
14:24 2,652.04 2,652.93 2,652.04 2,652.72 10,983.2K
14:25 2,652.94 2,652.94 2,652.15 2,652.40 8,373.4K
14:26 2,652.04 2,652.43 2,652.04 2,652.07 5,815.3K
14:27 2,652.20 2,652.20 2,651.81 2,651.81 8,352.2K
14:28 2,652.16 2,652.51 2,651.60 2,652.51 13,330.8K
14:29 2,652.84 2,653.26 2,652.51 2,653.26 12,793.6K
14:30 2,653.58 2,653.58 2,652.79 2,652.97 14,690.7K
14:31 2,654.24 2,654.31 2,654.12 2,654.31 7,227.0K
14:32 2,654.36 2,654.63 2,654.00 2,654.00 4,974.7K
14:33 2,654.17 2,654.79 2,654.17 2,654.79 14,895.9K
14:34 2,654.77 2,654.77 2,654.26 2,654.26 8,473.6K
14:35 2,654.18 2,655.30 2,654.18 2,655.30 12,691.1K
14:36 2,654.95 2,654.98 2,653.86 2,653.86 13,201.2K
14:37 2,653.61 2,653.96 2,653.61 2,653.96 6,868.3K
14:38 2,655.34 2,655.34 2,655.08 2,655.08 10,668.2K
14:39 2,655.49 2,655.49 2,654.36 2,654.36 4,022.6K
14:40 2,654.25 2,654.77 2,654.25 2,654.41 10,785.8K
14:41 2,653.53 2,653.53 2,653.20 2,653.27 13,949.4K
14:42 2,653.62 2,653.95 2,653.62 2,653.78 2,940.0K
14:43 2,653.63 2,653.84 2,653.13 2,653.13 5,910.0K
14:44 2,653.93 2,653.93 2,653.21 2,653.21 1,891.4K
14:45 2,654.77 2,654.77 2,654.30 2,654.56 14,285.1K
14:46 2,654.15 2,655.71 2,654.14 2,655.71 10,426.4K
14:47 2,655.78 2,655.78 2,655.35 2,655.52 22,125.3K
14:48 2,656.09 2,656.28 2,656.09 2,656.21 18,789.4K
14:49 2,655.92 2,656.51 2,655.92 2,655.93 5,186.1K
14:50 2,656.61 2,656.61 2,656.08 2,656.54 4,411.6K
14:51 2,656.51 2,656.62 2,656.51 2,656.62 3,123.8K
14:52 2,656.86 2,656.95 2,656.52 2,656.70 2,569.8K
14:53 2,656.79 2,656.86 2,656.38 2,656.38 5,293.3K
14:54 2,656.12 2,656.66 2,655.37 2,655.37 10,206.0K
14:55 2,655.53 2,655.84 2,654.89 2,654.89 6,261.1K
14:56 2,654.91 2,655.37 2,654.88 2,654.88 3,489.1K
14:57 2,655.06 2,655.06 2,654.52 2,654.52 2,494.0K
14:58 2,654.28 2,654.90 2,654.28 2,654.90 3,017.3K
14:59 2,654.79 2,654.93 2,654.52 2,654.52 1,554.1K
15:00 2,654.27 2,654.86 2,654.21 2,654.67 3,874.4K
15:01 2,654.74 2,655.39 2,654.17 2,655.39 4,947.0K
15:02 2,656.37 2,656.39 2,655.16 2,655.16 10,714.4K
15:03 2,655.47 2,655.67 2,655.47 2,655.49 3,446.3K
15:04 2,655.57 2,655.57 2,655.08 2,655.08 5,284.3K
15:05 2,655.07 2,655.36 2,654.96 2,655.36 3,316.8K
15:06 2,655.25 2,655.25 2,654.32 2,654.33 11,141.2K
15:07 2,654.36 2,654.48 2,653.96 2,653.96 10,397.3K
15:08 2,654.00 2,654.27 2,653.58 2,653.58 8,303.6K
15:09 2,653.84 2,653.84 2,652.81 2,652.81 9,184.7K
15:10 2,652.78 2,652.78 2,651.89 2,651.89 11,597.0K
15:11 2,651.78 2,651.96 2,650.49 2,650.49 15,740.4K
15:12 2,651.55 2,651.55 2,651.04 2,651.04 4,466.5K
15:13 2,650.34 2,650.78 2,650.34 2,650.78 6,703.6K
15:14 2,650.30 2,650.48 2,649.59 2,649.59 9,394.8K
15:15 2,648.90 2,650.44 2,648.90 2,650.44 21,319.3K
15:16 2,650.65 2,651.85 2,650.65 2,651.07 22,104.4K
15:17 2,651.78 2,651.78 2,650.72 2,650.72 3,856.3K
15:18 2,650.75 2,651.61 2,650.75 2,651.15 8,001.4K
15:19 2,651.47 2,651.47 2,650.94 2,651.35 2,795.5K
15:20 2,651.60 2,651.60 2,651.18 2,651.47 4,085.9K
15:21 2,651.25 2,651.25 2,650.51 2,650.51 1,823.7K
15:22 2,650.72 2,651.87 2,650.72 2,650.85 7,183.0K
15:23 2,650.97 2,651.26 2,650.65 2,650.65 2,186.5K
15:24 2,650.57 2,650.57 2,650.24 2,650.24 6,633.8K
15:25 2,650.36 2,650.36 2,649.45 2,649.45 6,862.7K
15:26 2,649.38 2,649.38 2,648.39 2,649.14 8,032.9K
15:27 2,648.75 2,649.15 2,648.15 2,649.15 13,981.6K
15:28 2,648.59 2,649.82 2,648.59 2,648.88 9,561.8K
15:29 2,648.51 2,648.51 2,647.83 2,647.83 5,287.1K
15:30 2,648.18 2,648.44 2,648.18 2,648.44 4,195.0K
15:31 2,648.66 2,648.66 2,647.22 2,648.40 27,952.0K
15:32 2,648.30 2,648.30 2,647.99 2,647.99 10,769.7K
15:33 2,647.74 2,648.09 2,647.59 2,647.91 3,682.1K
15:34 2,648.24 2,648.24 2,648.12 2,648.15 4,476.4K
15:35 2,648.12 2,648.81 2,648.12 2,648.77 4,525.0K
15:36 2,648.56 2,648.56 2,648.13 2,648.13 3,667.6K
15:37 2,647.83 2,648.68 2,647.83 2,648.35 3,970.0K
15:38 2,648.31 2,649.25 2,648.31 2,649.25 7,653.0K
15:39 2,649.08 2,649.82 2,649.08 2,649.63 15,907.7K
15:40 2,649.10 2,649.30 2,649.10 2,649.30 4,091.5K
15:41 2,649.12 2,649.12 2,647.56 2,647.56 15,951.6K
15:42 2,648.23 2,648.87 2,648.23 2,648.55 4,207.9K
15:43 2,649.01 2,649.46 2,649.01 2,649.46 4,131.0K
15:44 2,649.14 2,649.74 2,649.14 2,649.57 11,811.3K
15:45 2,649.39 2,649.39 2,648.76 2,648.77 2,757.2K
15:46 2,649.09 2,649.20 2,648.48 2,648.48 14,943.8K
15:47 2,648.33 2,648.45 2,647.53 2,647.53 16,837.6K
15:48 2,647.26 2,647.33 2,647.26 2,647.26 6,137.5K
15:49 2,647.46 2,647.46 2,645.02 2,645.38 19,879.8K
15:50 2,642.15 2,642.15 2,641.64 2,641.64 70,056.7K
15:51 2,641.85 2,641.85 2,640.95 2,641.01 19,484.5K
15:52 2,641.29 2,641.93 2,641.15 2,641.93 23,862.5K
15:53 2,642.31 2,642.52 2,642.29 2,642.45 11,985.2K
15:54 2,642.35 2,642.35 2,641.89 2,641.89 16,811.9K
15:55 2,641.57 2,642.13 2,641.57 2,642.12 4,913.7K
15:56 2,642.46 2,642.73 2,642.41 2,642.43 15,043.0K
15:57 2,642.28 2,643.36 2,642.28 2,643.36 23,848.1K
15:58 2,643.66 2,644.26 2,643.28 2,644.26 22,916.0K
15:59 2,643.71 2,644.21 2,643.50 2,644.21 9,501.4K
16:00 2,644.74 2,644.74 2,643.89 2,644.37 15,255.6K
16:01 2,643.47 2,643.47 2,642.55 2,642.98 7,366.9K
16:02 2,643.93 2,644.83 2,643.93 2,644.10 15,564.6K
16:03 2,644.30 2,644.38 2,643.34 2,643.34 16,679.1K
16:04 2,642.80 2,642.80 2,641.67 2,641.72 35,852.0K
16:05 2,641.58 2,641.64 2,641.29 2,641.64 19,694.3K
16:06 2,640.90 2,641.76 2,640.66 2,641.76 18,577.1K
16:07 2,642.59 2,642.59 2,641.03 2,641.03 13,522.4K
16:08 2,640.58 2,641.07 2,640.58 2,641.07 9,685.6K
16:09 2,640.45 2,640.45 2,637.84 2,637.84 39,728.4K
16:10 2,637.71 2,637.71 2,635.93 2,635.93 125,562.4K
16:11 2,635.68 2,637.68 2,635.68 2,637.68 44,147.6K
16:12 2,637.41 2,637.41 2,636.65 2,636.99 18,336.1K
16:13 2,636.67 2,637.27 2,636.46 2,637.27 14,309.8K
16:14 2,637.70 2,637.80 2,637.52 2,637.80 11,122.8K
16:15 2,637.79 2,637.88 2,637.06 2,637.88 9,437.1K
16:16 2,637.20 2,637.59 2,637.20 2,637.55 10,471.4K
16:17 2,637.58 2,640.38 2,637.58 2,640.38 30,494.5K
16:18 2,640.05 2,640.05 2,639.35 2,639.62 11,990.4K
16:19 2,639.48 2,639.72 2,639.48 2,639.64 8,007.6K
16:20 2,639.79 2,639.79 2,639.41 2,639.67 5,491.9K
16:21 2,638.92 2,638.92 2,638.56 2,638.85 13,560.6K
16:22 2,638.96 2,639.32 2,638.96 2,639.11 10,770.3K
16:23 2,638.89 2,638.89 2,638.49 2,638.49 5,615.2K
16:24 2,639.04 2,639.04 2,637.82 2,637.82 6,607.9K
16:25 2,637.94 2,638.12 2,637.82 2,637.83 8,940.7K
16:26 2,638.21 2,638.33 2,638.21 2,638.24 9,025.0K
16:27 2,638.77 2,639.78 2,638.77 2,639.78 9,931.3K
16:28 2,640.13 2,640.90 2,640.13 2,640.18 10,850.7K
16:29 2,640.45 2,641.28 2,640.45 2,640.75 13,596.1K
16:30 2,641.68 2,641.68 2,640.80 2,640.80 10,093.2K
16:31 2,641.04 2,641.04 2,640.38 2,640.38 2,486.1K
16:32 2,640.88 2,641.00 2,640.85 2,640.85 14,763.5K
16:33 2,640.68 2,642.40 2,640.68 2,642.39 6,419.5K
16:34 2,642.22 2,642.87 2,642.22 2,642.87 9,671.0K
16:35 2,643.51 2,644.19 2,643.51 2,643.72 14,922.3K
16:36 2,642.16 2,642.47 2,642.16 2,642.38 41,362.3K
16:37 2,642.45 2,642.55 2,642.28 2,642.28 7,879.0K
16:38 2,642.55 2,643.50 2,642.55 2,643.32 9,640.8K
16:39 2,643.95 2,645.67 2,643.95 2,644.90 40,970.6K
16:40 2,644.96 2,644.96 2,644.59 2,644.67 2,506.3K
16:41 2,644.72 2,644.97 2,644.34 2,644.34 6,691.5K
16:42 2,644.04 2,644.71 2,644.04 2,644.63 5,364.3K
16:43 2,644.52 2,644.74 2,644.51 2,644.51 3,131.3K
16:44 2,644.87 2,644.95 2,644.82 2,644.82 1,858.8K
16:45 2,644.62 2,644.62 2,644.25 2,644.49 9,561.2K
16:46 2,644.44 2,644.44 2,643.77 2,643.96 6,715.5K
16:47 2,643.66 2,643.66 2,643.14 2,643.14 3,986.2K
16:48 2,643.58 2,644.08 2,643.41 2,643.47 7,010.2K
16:49 2,643.67 2,643.67 2,642.69 2,642.69 6,789.5K
16:50 2,642.77 2,642.77 2,641.88 2,641.89 13,243.2K
16:51 2,642.13 2,642.75 2,642.00 2,642.75 3,870.8K
16:52 2,642.81 2,642.81 2,641.74 2,641.74 8,185.9K
16:53 2,641.90 2,642.65 2,641.90 2,642.28 6,840.1K
16:54 2,642.45 2,642.74 2,642.45 2,642.60 1,290.3K
16:55 2,642.40 2,642.78 2,642.36 2,642.78 3,622.6K
16:56 2,641.98 2,642.08 2,641.85 2,641.85 2,393.3K
16:57 2,641.61 2,642.41 2,641.61 2,641.61 2,205.4K
16:58 2,641.69 2,641.99 2,641.32 2,641.32 3,837.5K
16:59 2,641.31 2,641.31 2,640.57 2,640.70 6,687.2K
17:00 2,640.60 2,640.60 2,639.95 2,639.95 7,697.2K
17:01 2,640.11 2,640.11 2,638.51 2,638.51 9,219.0K
17:02 2,638.49 2,638.49 2,637.19 2,637.19 12,925.7K
17:03 2,637.78 2,637.78 2,636.73 2,636.73 11,509.9K
17:04 2,637.49 2,637.82 2,636.69 2,636.69 5,475.9K
17:05 2,636.71 2,636.71 2,635.91 2,635.91 14,495.5K
17:06 2,636.22 2,636.22 2,635.05 2,635.05 13,808.4K
17:07 2,635.20 2,635.82 2,635.20 2,635.58 7,750.4K
17:08 2,635.84 2,635.97 2,635.59 2,635.97 11,028.2K
17:09 2,635.55 2,636.71 2,635.55 2,636.71 12,216.3K
17:10 2,635.74 2,636.65 2,635.74 2,636.38 12,610.7K
17:11 2,636.63 2,636.69 2,636.40 2,636.40 7,488.5K
17:12 2,637.00 2,637.05 2,636.69 2,637.05 11,309.4K
17:13 2,637.48 2,637.48 2,636.28 2,636.35 8,503.6K
17:14 2,636.13 2,636.70 2,636.13 2,636.13 2,366.9K
17:15 2,636.24 2,636.47 2,635.40 2,635.40 11,232.5K
17:16 2,635.17 2,635.40 2,634.52 2,634.52 9,480.5K
17:17 2,634.53 2,634.53 2,634.19 2,634.19 9,474.9K
17:18 2,634.35 2,634.35 2,634.11 2,634.17 14,870.5K
17:19 2,634.13 2,634.13 2,633.97 2,634.13 3,174.8K
17:20 2,633.96 2,633.96 2,633.61 2,633.88 6,989.8K
17:21 2,634.01 2,634.77 2,634.01 2,634.61 5,945.1K
17:22 2,634.00 2,634.48 2,634.00 2,634.13 9,148.3K
17:23 2,634.41 2,634.69 2,634.41 2,634.69 5,460.7K
17:24 2,634.85 2,636.26 2,634.85 2,636.26 12,779.9K
17:25 2,635.87 2,636.42 2,635.87 2,636.42 7,591.4K
17:26 2,636.30 2,636.30 2,634.56 2,634.56 4,045.2K
17:27 2,634.55 2,634.55 2,633.95 2,634.44 12,736.7K
17:28 2,634.40 2,634.92 2,634.39 2,634.53 5,730.7K
17:29 2,634.94 2,634.94 2,633.04 2,633.04 13,890.5K
17:30 2,633.36 2,633.36 2,632.40 2,632.40 15,042.2K
17:31 2,631.93 2,632.16 2,631.63 2,631.88 19,069.4K
17:32 2,631.75 2,631.75 2,630.94 2,631.55 19,206.7K
17:33 2,632.13 2,632.26 2,632.13 2,632.21 11,274.5K
17:34 2,632.61 2,632.92 2,632.21 2,632.92 13,617.2K
17:35 2,632.94 2,632.94 2,632.18 2,632.64 8,554.9K
17:36 2,632.48 2,632.99 2,632.37 2,632.54 3,716.5K
17:37 2,632.36 2,632.99 2,632.36 2,632.39 5,324.9K
17:38 2,632.81 2,632.93 2,632.75 2,632.75 11,988.9K
17:39 2,632.65 2,633.20 2,632.65 2,633.20 7,358.0K
17:40 2,633.51 2,634.09 2,633.49 2,634.09 9,613.6K
17:41 2,634.77 2,634.91 2,634.58 2,634.91 8,212.5K
17:42 2,635.42 2,635.62 2,635.42 2,635.49 17,208.2K
17:43 2,635.54 2,635.60 2,635.15 2,635.15 13,551.0K
17:44 2,635.14 2,635.14 2,634.32 2,634.32 7,883.8K
17:45 2,634.63 2,634.67 2,634.52 2,634.52 21,080.8K
17:46 2,634.51 2,634.98 2,634.51 2,634.93 5,282.7K
17:47 2,635.20 2,635.31 2,634.60 2,634.60 14,936.2K
17:48 2,634.48 2,636.14 2,634.48 2,636.14 14,544.4K
17:49 2,635.60 2,636.57 2,635.60 2,636.57 13,401.5K
17:50 2,636.44 2,636.44 2,635.20 2,636.35 16,052.9K
17:51 2,637.53 2,637.74 2,637.37 2,637.67 11,808.5K
17:52 2,637.71 2,638.56 2,637.51 2,638.01 18,004.7K
17:53 2,637.03 2,638.76 2,637.03 2,638.76 13,247.2K
17:54 2,638.58 2,638.58 2,637.81 2,637.81 11,501.2K
17:55 2,637.80 2,638.39 2,637.78 2,638.39 7,248.2K
17:56 2,638.93 2,639.34 2,637.61 2,637.61 16,584.5K
17:57 2,637.67 2,637.67 2,637.37 2,637.61 5,116.6K
17:58 2,637.25 2,637.27 2,636.83 2,637.27 8,018.0K
17:59 2,636.20 2,637.22 2,636.20 2,637.22 18,027.9K
18:00 2,637.41 2,637.41 2,636.25 2,636.25 8,177.0K
18:01 2,636.47 2,636.47 2,634.54 2,634.54 14,006.1K
18:02 2,633.98 2,635.13 2,633.54 2,634.29 12,758.5K
18:03 2,634.74 2,634.74 2,633.95 2,633.95 8,024.0K
18:04 2,633.78 2,633.78 2,633.10 2,633.60 7,048.1K
18:05 2,635.40 2,635.40 2,633.25 2,633.25 10,151.9K
18:06 2,633.27 2,634.77 2,633.27 2,634.77 4,790.2K
18:07 2,634.54 2,635.27 2,634.18 2,635.27 8,621.0K
18:08 2,635.42 2,635.42 2,634.19 2,634.73 6,368.3K
18:09 2,634.77 2,634.77 2,634.28 2,634.28 10,773.4K
18:10 2,634.23 2,635.13 2,634.23 2,635.08 10,518.4K
18:11 2,636.16 2,636.64 2,636.01 2,636.64 22,659.0K
18:12 2,636.19 2,636.77 2,636.19 2,636.68 15,225.4K
18:13 2,637.70 2,637.85 2,636.71 2,636.71 15,514.6K
18:14 2,637.12 2,637.12 2,636.75 2,636.75 11,694.4K
18:15 2,637.46 2,637.53 2,635.70 2,635.70 9,915.9K
18:16 2,636.21 2,637.06 2,636.21 2,637.06 21,086.8K
18:17 2,637.49 2,638.17 2,637.49 2,637.97 8,596.5K
18:18 2,638.12 2,639.04 2,638.12 2,639.04 9,252.6K
18:19 2,639.02 2,639.36 2,638.49 2,638.49 14,333.4K
18:20 2,637.75 2,638.50 2,637.51 2,637.51 9,985.8K
18:21 2,638.01 2,638.01 2,637.18 2,637.18 7,488.5K
18:22 2,637.01 2,637.01 2,636.78 2,636.87 5,435.9K
18:23 2,636.56 2,636.56 2,636.36 2,636.55 12,450.2K
18:24 2,637.05 2,637.25 2,636.57 2,637.06 6,131.9K
18:25 2,637.31 2,638.66 2,637.06 2,638.66 6,255.6K
18:26 2,638.39 2,638.54 2,638.19 2,638.19 6,640.0K
18:27 2,637.93 2,638.50 2,637.93 2,638.35 7,370.1K
18:28 2,638.92 2,639.35 2,638.92 2,639.35 7,421.5K
18:29 2,639.80 2,639.80 2,639.25 2,639.62 8,229.9K
18:30 2,639.78 2,640.51 2,639.78 2,640.36 6,251.6K
18:31 2,640.53 2,640.89 2,639.92 2,639.92 12,685.3K
18:32 2,640.21 2,640.21 2,639.59 2,639.59 3,949.1K
18:33 2,639.66 2,639.66 2,639.30 2,639.56 7,270.9K
18:34 2,640.07 2,640.07 2,639.37 2,639.37 6,030.9K
18:35 2,639.58 2,640.70 2,639.58 2,640.70 5,538.4K
18:36 2,640.41 2,640.74 2,640.13 2,640.58 2,414.7K
18:37 2,640.64 2,641.10 2,640.23 2,640.23 10,136.1K
18:38 2,640.59 2,640.90 2,640.44 2,640.90 6,045.1K
18:39 2,641.06 2,641.22 2,640.81 2,641.04 7,724.6K
18:40 2,640.93 2,640.93 2,640.93 2,640.93 662.3K
18:51 2,640.94 2,640.94 2,640.94 2,640.94 8,634.7K
23:49 2,640.94 2,640.94 2,640.94 2,640.94 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar