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 2,609.25 2,609.25 2,607.55 2,607.55 739,009.8K
09:51 2,607.33 2,607.83 2,607.33 2,607.83 6,995.3K
09:52 2,607.24 2,607.94 2,606.74 2,606.74 11,323.3K
09:53 2,607.17 2,607.80 2,607.17 2,607.78 9,401.6K
09:54 2,608.22 2,608.22 2,607.59 2,607.59 9,693.8K
09:55 2,607.48 2,607.48 2,606.04 2,606.04 10,989.3K
09:56 2,606.49 2,606.63 2,606.20 2,606.63 12,005.1K
09:57 2,608.07 2,608.07 2,607.60 2,607.61 11,001.9K
09:58 2,607.98 2,609.19 2,607.98 2,608.45 13,329.6K
09:59 2,607.36 2,607.98 2,607.35 2,607.98 14,626.1K
10:00 2,608.75 2,611.07 2,608.75 2,611.07 36,545.9K
10:01 2,610.83 2,611.16 2,610.30 2,610.30 42,540.1K
10:02 2,610.73 2,610.73 2,608.64 2,609.50 42,095.6K
10:03 2,608.05 2,608.05 2,605.49 2,605.49 36,285.8K
10:04 2,605.38 2,605.50 2,603.13 2,603.13 64,010.2K
10:05 2,603.05 2,604.76 2,603.05 2,604.76 31,634.6K
10:06 2,604.06 2,604.80 2,604.06 2,604.28 40,245.0K
10:07 2,604.13 2,605.35 2,604.13 2,605.35 15,133.1K
10:08 2,606.32 2,607.08 2,605.52 2,606.12 46,353.8K
10:09 2,605.75 2,607.40 2,605.39 2,607.26 21,167.8K
10:10 2,606.56 2,607.37 2,606.56 2,606.61 9,153.1K
10:11 2,606.36 2,606.37 2,605.86 2,606.20 13,554.3K
10:12 2,607.76 2,611.00 2,607.76 2,611.00 25,871.0K
10:13 2,611.69 2,615.50 2,611.69 2,615.50 66,152.9K
10:14 2,615.16 2,616.20 2,614.68 2,614.68 38,100.4K
10:15 2,614.44 2,614.44 2,613.28 2,613.28 25,195.5K
10:16 2,612.69 2,613.96 2,612.69 2,613.96 7,353.8K
10:17 2,614.33 2,614.72 2,613.83 2,614.69 13,290.8K
10:18 2,613.70 2,614.52 2,613.70 2,614.52 17,996.0K
10:19 2,614.33 2,614.46 2,614.18 2,614.34 5,864.4K
10:20 2,614.28 2,614.28 2,613.09 2,613.75 9,734.9K
10:21 2,612.75 2,613.76 2,612.75 2,613.76 8,776.4K
10:22 2,613.77 2,613.77 2,613.06 2,613.13 13,590.9K
10:23 2,613.05 2,613.05 2,611.73 2,611.73 11,974.8K
10:24 2,611.47 2,611.47 2,609.88 2,610.08 16,724.1K
10:25 2,610.15 2,610.15 2,608.90 2,609.11 17,175.5K
10:26 2,608.61 2,609.64 2,608.61 2,609.59 16,493.2K
10:27 2,609.96 2,612.63 2,609.96 2,612.35 15,647.4K
10:28 2,613.66 2,618.16 2,613.66 2,618.16 63,235.6K
10:29 2,618.14 2,618.14 2,616.44 2,616.78 17,612.6K
10:30 2,615.62 2,619.08 2,615.54 2,619.08 39,655.3K
10:31 2,618.46 2,618.46 2,616.27 2,616.27 11,190.5K
10:32 2,616.58 2,618.98 2,616.58 2,618.98 16,479.3K
10:33 2,619.47 2,619.47 2,617.30 2,617.95 15,539.4K
10:34 2,617.10 2,617.26 2,615.63 2,617.26 16,293.7K
10:35 2,617.31 2,617.89 2,617.31 2,617.89 11,188.7K
10:36 2,618.66 2,618.66 2,617.55 2,617.69 9,116.5K
10:37 2,616.76 2,616.76 2,615.42 2,615.70 27,073.8K
10:38 2,615.87 2,615.96 2,615.50 2,615.50 11,197.3K
10:39 2,615.32 2,615.55 2,614.74 2,614.74 32,010.7K
10:40 2,614.81 2,614.81 2,612.95 2,612.95 24,161.7K
10:41 2,612.83 2,612.83 2,611.62 2,612.03 75,304.3K
10:42 2,611.82 2,611.89 2,610.25 2,611.45 40,095.0K
10:43 2,611.71 2,613.92 2,611.71 2,613.92 18,748.8K
10:44 2,612.88 2,612.92 2,612.72 2,612.72 21,655.0K
10:45 2,612.01 2,612.48 2,611.61 2,612.48 15,984.2K
10:46 2,612.25 2,613.44 2,612.25 2,613.44 19,369.2K
10:47 2,613.80 2,613.80 2,612.71 2,612.71 12,622.8K
10:48 2,612.26 2,612.26 2,610.76 2,610.76 13,590.1K
10:49 2,611.09 2,611.09 2,610.05 2,610.05 16,287.9K
10:50 2,610.46 2,610.54 2,609.76 2,609.76 37,223.0K
10:51 2,609.65 2,611.31 2,608.73 2,611.31 33,261.3K
10:52 2,611.75 2,612.03 2,611.33 2,611.33 35,320.1K
10:53 2,610.96 2,610.96 2,610.10 2,610.41 24,720.5K
10:54 2,610.13 2,610.13 2,608.85 2,608.85 15,857.1K
10:55 2,608.94 2,608.94 2,607.68 2,607.68 14,023.6K
10:56 2,607.30 2,607.30 2,606.05 2,606.17 14,411.3K
10:57 2,607.29 2,608.68 2,607.29 2,608.40 9,529.9K
10:58 2,609.43 2,609.63 2,609.00 2,609.62 18,467.7K
10:59 2,609.76 2,609.76 2,609.03 2,609.03 16,026.2K
11:00 2,609.06 2,610.40 2,609.06 2,610.40 31,998.4K
11:01 2,610.45 2,610.45 2,609.42 2,609.42 29,513.0K
11:02 2,609.62 2,610.04 2,609.26 2,609.57 17,172.8K
11:03 2,610.03 2,610.03 2,608.82 2,608.82 13,050.9K
11:04 2,609.27 2,609.76 2,608.86 2,609.76 8,404.7K
11:05 2,609.85 2,610.00 2,609.67 2,609.67 6,535.6K
11:06 2,610.02 2,610.27 2,608.94 2,610.27 19,961.3K
11:07 2,610.72 2,610.72 2,610.37 2,610.37 15,231.7K
11:08 2,610.90 2,611.56 2,609.15 2,609.15 29,600.9K
11:09 2,608.78 2,609.18 2,608.10 2,609.18 10,931.1K
11:10 2,609.60 2,609.60 2,608.24 2,608.24 12,548.2K
11:11 2,607.76 2,608.20 2,607.76 2,608.20 20,997.6K
11:12 2,608.05 2,608.05 2,607.26 2,607.26 10,994.2K
11:13 2,607.14 2,607.14 2,604.02 2,604.02 28,324.0K
11:14 2,604.91 2,605.75 2,604.91 2,605.74 7,057.7K
11:15 2,605.23 2,605.23 2,604.68 2,604.68 19,240.7K
11:16 2,604.54 2,604.54 2,602.77 2,602.81 55,668.1K
11:17 2,602.93 2,603.82 2,602.93 2,603.36 24,985.7K
11:18 2,603.63 2,603.63 2,601.75 2,601.75 34,044.0K
11:19 2,602.14 2,602.14 2,599.68 2,599.91 28,085.7K
11:20 2,598.73 2,599.16 2,598.45 2,598.86 38,384.4K
11:21 2,598.55 2,598.58 2,597.88 2,598.09 35,644.4K
11:22 2,599.12 2,599.12 2,597.85 2,597.85 18,369.2K
11:23 2,597.50 2,598.05 2,597.43 2,598.05 11,647.6K
11:24 2,598.78 2,599.52 2,598.23 2,599.52 26,935.1K
11:25 2,599.91 2,600.17 2,599.85 2,599.87 14,467.5K
11:26 2,599.63 2,599.63 2,597.34 2,597.34 37,766.7K
11:27 2,596.70 2,596.70 2,595.53 2,595.53 48,448.5K
11:28 2,595.99 2,595.99 2,594.55 2,595.08 33,100.3K
11:29 2,594.01 2,594.47 2,594.01 2,594.13 18,140.4K
11:30 2,592.44 2,592.44 2,590.52 2,590.52 37,880.1K
11:31 2,590.11 2,590.11 2,589.93 2,589.93 46,785.3K
11:32 2,589.51 2,589.64 2,589.51 2,589.61 50,947.7K
11:33 2,589.23 2,589.99 2,589.23 2,589.29 15,050.2K
11:34 2,589.23 2,589.23 2,588.65 2,588.93 23,175.9K
11:35 2,589.12 2,589.77 2,589.12 2,589.77 19,779.7K
11:36 2,590.53 2,590.53 2,588.30 2,588.30 21,692.0K
11:37 2,587.72 2,587.86 2,586.68 2,587.86 17,689.1K
11:38 2,587.55 2,588.16 2,587.48 2,588.16 19,501.2K
11:39 2,588.29 2,589.05 2,587.84 2,587.84 29,134.2K
11:40 2,588.38 2,588.38 2,587.26 2,587.26 17,630.1K
11:41 2,587.32 2,587.32 2,587.03 2,587.09 17,046.3K
11:42 2,587.42 2,589.28 2,587.42 2,589.28 14,628.7K
11:43 2,588.97 2,588.97 2,587.86 2,587.86 11,244.6K
11:44 2,586.74 2,587.12 2,586.74 2,586.91 11,595.2K
11:45 2,587.11 2,587.11 2,585.78 2,585.78 19,903.1K
11:46 2,584.90 2,585.08 2,584.90 2,585.08 29,007.6K
11:47 2,585.04 2,585.04 2,584.42 2,584.80 9,744.8K
11:48 2,584.49 2,585.26 2,584.49 2,585.26 8,008.0K
11:49 2,585.26 2,586.07 2,585.26 2,585.77 10,363.8K
11:50 2,585.93 2,587.07 2,585.93 2,586.76 6,239.5K
11:51 2,586.39 2,586.39 2,584.73 2,584.73 69,023.9K
11:52 2,585.27 2,585.27 2,584.95 2,585.00 12,517.3K
11:53 2,584.91 2,585.74 2,584.91 2,585.74 8,364.6K
11:54 2,585.71 2,585.71 2,585.27 2,585.37 6,017.7K
11:55 2,584.56 2,584.56 2,583.69 2,583.69 9,229.5K
11:56 2,582.79 2,582.79 2,580.41 2,580.41 60,566.7K
11:57 2,579.85 2,580.38 2,579.69 2,579.69 27,108.5K
11:58 2,579.80 2,579.80 2,578.55 2,578.55 24,517.6K
11:59 2,578.06 2,578.06 2,577.62 2,577.66 76,737.5K
12:00 2,576.73 2,577.50 2,576.73 2,577.47 39,980.7K
12:01 2,577.69 2,577.69 2,575.74 2,575.74 36,950.6K
12:02 2,575.90 2,577.09 2,575.90 2,576.89 26,887.9K
12:03 2,577.36 2,577.36 2,576.59 2,576.90 21,704.9K
12:04 2,577.23 2,578.75 2,577.09 2,578.75 20,611.5K
12:05 2,579.54 2,580.33 2,579.54 2,580.23 31,647.9K
12:06 2,580.53 2,580.53 2,578.72 2,578.72 23,013.5K
12:07 2,578.77 2,578.77 2,576.59 2,576.59 37,669.5K
12:08 2,576.34 2,576.43 2,575.08 2,576.43 34,836.4K
12:09 2,576.63 2,577.67 2,576.63 2,577.67 8,074.8K
12:10 2,578.42 2,578.75 2,577.41 2,578.75 22,569.1K
12:11 2,578.53 2,579.49 2,578.52 2,579.49 16,842.5K
12:12 2,579.65 2,579.65 2,579.36 2,579.36 8,757.2K
12:13 2,578.81 2,579.96 2,578.77 2,579.49 87,964.9K
12:14 2,579.11 2,579.74 2,578.40 2,579.74 10,130.4K
12:15 2,579.93 2,581.90 2,579.71 2,581.90 18,757.6K
12:16 2,583.24 2,584.86 2,583.24 2,584.86 25,766.0K
12:17 2,584.00 2,584.86 2,583.89 2,584.86 18,014.7K
12:18 2,584.21 2,584.82 2,584.08 2,584.82 13,852.2K
12:19 2,584.58 2,584.58 2,582.91 2,582.91 14,882.7K
12:20 2,582.93 2,582.93 2,582.37 2,582.37 28,215.8K
12:21 2,584.00 2,584.94 2,584.00 2,584.94 7,041.7K
12:22 2,585.80 2,586.49 2,585.73 2,586.49 11,304.1K
12:23 2,586.61 2,586.68 2,586.51 2,586.68 5,743.8K
12:24 2,587.26 2,587.26 2,586.13 2,586.85 14,502.2K
12:25 2,587.26 2,589.16 2,587.26 2,589.16 18,208.6K
12:26 2,589.27 2,589.43 2,589.01 2,589.01 18,116.4K
12:27 2,589.32 2,589.32 2,587.35 2,587.35 18,989.1K
12:28 2,587.46 2,587.73 2,587.46 2,587.48 11,868.3K
12:29 2,586.88 2,586.88 2,586.47 2,586.60 11,702.2K
12:30 2,586.73 2,587.18 2,586.13 2,586.27 10,930.8K
12:31 2,586.16 2,586.16 2,585.44 2,585.65 5,794.8K
12:32 2,585.77 2,587.08 2,585.77 2,587.08 8,114.2K
12:33 2,586.85 2,586.85 2,586.05 2,586.05 5,402.4K
12:34 2,585.19 2,585.19 2,584.71 2,584.71 8,211.6K
12:35 2,584.94 2,585.39 2,584.06 2,585.39 16,204.5K
12:36 2,585.68 2,586.34 2,585.66 2,585.66 7,396.2K
12:37 2,586.02 2,586.02 2,583.99 2,583.99 21,864.9K
12:38 2,584.16 2,585.05 2,583.91 2,585.05 10,382.1K
12:39 2,585.40 2,586.21 2,585.28 2,586.21 12,078.2K
12:40 2,586.08 2,586.69 2,586.05 2,586.69 8,948.2K
12:41 2,586.78 2,590.45 2,586.78 2,590.45 48,811.4K
12:42 2,590.41 2,591.75 2,590.41 2,591.22 23,958.1K
12:43 2,591.23 2,591.40 2,590.70 2,591.40 22,861.5K
12:44 2,591.23 2,591.23 2,589.10 2,589.63 19,152.3K
12:45 2,589.17 2,590.56 2,588.72 2,590.56 13,242.1K
12:46 2,592.18 2,594.12 2,592.18 2,594.12 30,380.0K
12:47 2,594.79 2,596.89 2,594.79 2,596.41 34,376.4K
12:48 2,597.79 2,598.36 2,596.72 2,597.69 47,052.2K
12:49 2,598.14 2,600.18 2,598.14 2,600.18 42,548.5K
12:50 2,600.41 2,600.57 2,599.81 2,599.81 27,260.2K
12:51 2,599.36 2,599.36 2,598.11 2,599.09 22,895.7K
12:52 2,600.02 2,603.01 2,600.02 2,603.01 46,273.1K
12:53 2,602.47 2,603.60 2,602.47 2,603.60 33,631.6K
12:54 2,603.72 2,603.72 2,603.17 2,603.25 36,160.8K
12:55 2,602.23 2,602.23 2,599.41 2,599.41 31,141.6K
12:56 2,598.75 2,598.85 2,598.75 2,598.81 28,642.5K
12:57 2,599.15 2,600.86 2,599.15 2,600.86 18,750.4K
12:58 2,601.86 2,602.64 2,601.86 2,602.64 33,096.1K
12:59 2,601.89 2,601.95 2,601.80 2,601.83 12,064.2K
13:00 2,602.22 2,604.08 2,602.22 2,604.08 29,274.0K
13:01 2,604.53 2,607.73 2,604.53 2,607.73 79,386.0K
13:02 2,606.72 2,606.72 2,605.71 2,606.36 50,084.3K
13:03 2,606.96 2,606.96 2,604.41 2,604.41 31,445.1K
13:04 2,605.00 2,605.20 2,604.52 2,604.52 36,142.4K
13:05 2,604.83 2,605.17 2,604.06 2,604.06 18,701.3K
13:06 2,603.59 2,603.59 2,601.73 2,601.73 30,841.1K
13:07 2,600.29 2,601.60 2,600.29 2,601.60 23,716.3K
13:08 2,602.18 2,602.41 2,601.50 2,601.52 6,522.1K
13:09 2,601.57 2,601.59 2,600.89 2,601.48 9,550.3K
13:10 2,600.93 2,600.95 2,600.39 2,600.95 13,117.8K
13:11 2,600.98 2,601.98 2,600.79 2,601.98 6,957.2K
13:12 2,601.44 2,601.59 2,601.20 2,601.20 8,479.8K
13:13 2,600.90 2,600.96 2,600.90 2,600.94 9,924.5K
13:14 2,600.68 2,600.73 2,599.61 2,599.61 11,426.3K
13:15 2,599.39 2,599.52 2,598.95 2,599.52 22,399.5K
13:16 2,599.62 2,599.97 2,597.99 2,597.99 34,686.8K
13:17 2,597.55 2,597.55 2,595.42 2,595.42 22,428.9K
13:18 2,595.10 2,595.35 2,594.79 2,594.91 36,088.2K
13:19 2,594.29 2,594.43 2,593.37 2,593.82 8,911.9K
13:20 2,593.17 2,593.32 2,591.91 2,593.32 19,764.2K
13:21 2,594.69 2,595.06 2,594.67 2,594.88 18,497.6K
13:22 2,594.99 2,595.42 2,594.90 2,595.42 10,157.5K
13:23 2,597.14 2,597.42 2,596.99 2,597.42 22,300.1K
13:24 2,597.82 2,597.82 2,595.80 2,596.08 5,277.6K
13:25 2,595.61 2,595.70 2,595.29 2,595.62 4,415.3K
13:26 2,594.91 2,595.92 2,594.91 2,595.92 4,204.0K
13:27 2,596.19 2,596.23 2,595.91 2,596.23 8,703.0K
13:28 2,595.89 2,596.53 2,595.82 2,596.53 4,248.7K
13:29 2,597.07 2,597.82 2,597.07 2,597.82 15,670.2K
13:30 2,598.20 2,599.13 2,598.20 2,599.13 9,974.5K
13:31 2,598.87 2,599.06 2,598.33 2,599.06 8,378.7K
13:32 2,599.23 2,599.23 2,597.93 2,597.93 2,708.2K
13:33 2,597.92 2,598.41 2,597.19 2,597.19 14,797.7K
13:34 2,597.25 2,597.25 2,596.77 2,596.87 3,579.6K
13:35 2,596.47 2,596.47 2,594.43 2,594.43 14,840.4K
13:36 2,594.46 2,595.55 2,594.46 2,595.55 5,712.5K
13:37 2,595.65 2,595.65 2,595.15 2,595.15 8,068.6K
13:38 2,595.12 2,595.62 2,595.12 2,595.60 3,782.8K
13:39 2,595.62 2,596.57 2,595.62 2,596.57 3,092.1K
13:40 2,596.12 2,597.52 2,596.03 2,597.52 8,243.8K
13:41 2,597.80 2,597.96 2,596.21 2,596.21 6,826.2K
13:42 2,596.64 2,596.87 2,596.37 2,596.70 6,846.9K
13:43 2,594.86 2,595.78 2,594.86 2,595.78 14,162.4K
13:44 2,594.54 2,594.55 2,593.81 2,594.55 9,618.9K
13:45 2,594.60 2,595.01 2,594.14 2,594.66 7,871.4K
13:46 2,592.92 2,592.92 2,591.57 2,591.57 20,406.6K
13:47 2,591.71 2,591.71 2,590.75 2,591.11 14,130.8K
13:48 2,590.41 2,590.62 2,590.25 2,590.62 15,847.8K
13:49 2,590.67 2,591.27 2,590.63 2,591.27 8,752.4K
13:50 2,591.24 2,591.24 2,590.22 2,590.22 11,828.2K
13:51 2,590.26 2,590.57 2,590.22 2,590.22 4,111.1K
13:52 2,590.24 2,591.04 2,589.63 2,591.04 12,647.9K
13:53 2,590.14 2,590.18 2,589.76 2,589.76 3,500.6K
13:54 2,589.51 2,590.08 2,589.51 2,589.65 9,590.3K
13:55 2,588.92 2,589.56 2,588.61 2,589.56 13,122.2K
13:56 2,589.00 2,589.38 2,588.83 2,588.83 8,706.2K
13:57 2,589.51 2,589.51 2,588.97 2,589.23 3,317.1K
13:58 2,589.19 2,590.13 2,589.19 2,590.08 12,000.8K
13:59 2,589.84 2,589.84 2,589.03 2,589.49 13,371.3K
14:00 2,589.77 2,590.76 2,589.72 2,589.72 5,665.0K
14:01 2,589.23 2,591.31 2,589.23 2,591.31 17,047.8K
14:02 2,589.86 2,591.48 2,589.86 2,590.91 9,228.2K
14:03 2,591.22 2,591.22 2,590.22 2,590.22 1,810.4K
14:04 2,590.11 2,590.25 2,590.11 2,590.25 4,533.5K
14:05 2,589.54 2,589.72 2,588.73 2,588.73 2,971.6K
14:06 2,589.09 2,589.13 2,588.74 2,588.74 10,779.7K
14:07 2,588.65 2,588.65 2,588.28 2,588.28 10,381.8K
14:08 2,588.56 2,588.78 2,588.47 2,588.59 5,165.9K
14:09 2,588.38 2,588.91 2,588.38 2,588.91 7,129.9K
14:10 2,588.87 2,589.73 2,588.87 2,589.73 2,358.7K
14:11 2,589.24 2,590.20 2,589.24 2,590.20 3,725.9K
14:12 2,589.55 2,590.55 2,589.55 2,590.55 18,068.5K
14:13 2,591.08 2,591.25 2,591.08 2,591.20 5,868.8K
14:14 2,591.48 2,591.63 2,591.07 2,591.35 6,502.5K
14:15 2,591.86 2,593.01 2,591.55 2,593.01 13,199.0K
14:16 2,593.31 2,593.91 2,593.31 2,593.91 12,521.7K
14:17 2,593.71 2,594.03 2,593.63 2,593.94 5,602.2K
14:18 2,594.08 2,595.32 2,594.08 2,594.86 15,071.7K
14:19 2,594.66 2,595.54 2,594.66 2,595.54 8,545.0K
14:20 2,595.89 2,596.01 2,595.89 2,596.01 6,443.5K
14:21 2,595.86 2,595.86 2,595.41 2,595.49 3,249.1K
14:22 2,595.59 2,595.59 2,594.92 2,595.02 3,321.1K
14:23 2,594.62 2,594.62 2,592.45 2,592.45 15,059.1K
14:24 2,591.86 2,592.79 2,591.86 2,592.79 7,423.9K
14:25 2,592.17 2,592.70 2,592.17 2,592.70 8,441.5K
14:26 2,592.11 2,593.04 2,592.11 2,593.04 7,502.8K
14:27 2,593.51 2,593.51 2,592.70 2,592.70 4,206.7K
14:28 2,593.44 2,593.62 2,593.44 2,593.62 2,279.5K
14:29 2,593.80 2,593.80 2,593.56 2,593.56 1,369.4K
14:30 2,593.48 2,593.74 2,593.00 2,593.00 3,296.6K
14:31 2,593.13 2,593.17 2,592.47 2,592.47 14,857.1K
14:32 2,592.14 2,592.44 2,592.12 2,592.12 10,035.9K
14:33 2,592.10 2,592.83 2,592.10 2,592.55 7,687.9K
14:34 2,592.69 2,593.64 2,592.69 2,593.26 3,967.4K
14:35 2,592.92 2,593.28 2,592.78 2,593.21 3,122.5K
14:36 2,593.12 2,593.83 2,592.91 2,593.83 3,329.0K
14:37 2,593.11 2,593.26 2,592.93 2,592.93 5,612.4K
14:38 2,592.35 2,592.35 2,590.52 2,590.52 17,335.1K
14:39 2,591.10 2,591.10 2,589.97 2,589.97 6,404.3K
14:40 2,590.69 2,591.06 2,590.69 2,590.78 3,541.8K
14:41 2,590.96 2,591.52 2,590.96 2,591.31 1,375.3K
14:42 2,591.30 2,591.30 2,590.17 2,590.17 6,508.6K
14:43 2,590.10 2,590.10 2,589.17 2,589.17 14,658.4K
14:44 2,588.82 2,589.44 2,588.82 2,589.11 3,344.6K
14:45 2,589.18 2,589.34 2,588.83 2,588.83 9,118.5K
14:46 2,588.41 2,589.50 2,588.41 2,589.50 8,022.9K
14:47 2,589.51 2,589.70 2,589.45 2,589.70 3,204.1K
14:48 2,589.63 2,589.69 2,589.21 2,589.21 4,745.2K
14:49 2,589.25 2,589.59 2,589.25 2,589.48 4,316.5K
14:50 2,589.75 2,589.75 2,589.53 2,589.53 5,590.0K
14:51 2,589.57 2,591.02 2,589.57 2,590.43 10,552.6K
14:52 2,589.46 2,590.07 2,589.46 2,590.06 16,169.9K
14:53 2,589.79 2,589.79 2,588.99 2,589.60 8,054.3K
14:54 2,589.58 2,589.58 2,589.33 2,589.51 2,599.3K
14:55 2,589.47 2,589.54 2,588.21 2,588.21 17,327.1K
14:56 2,587.92 2,587.92 2,586.34 2,586.34 48,949.4K
14:57 2,586.00 2,586.27 2,585.72 2,586.27 15,788.6K
14:58 2,586.55 2,586.92 2,586.32 2,586.51 3,023.0K
14:59 2,585.79 2,586.46 2,585.79 2,586.45 4,019.7K
15:00 2,586.69 2,586.69 2,585.48 2,585.48 20,580.0K
15:01 2,585.74 2,586.61 2,585.74 2,586.61 10,731.8K
15:02 2,587.36 2,587.90 2,587.36 2,587.87 11,527.3K
15:03 2,587.87 2,587.87 2,587.63 2,587.76 44,254.0K
15:04 2,587.72 2,588.00 2,587.46 2,588.00 6,439.0K
15:05 2,588.28 2,588.28 2,587.93 2,587.93 6,277.1K
15:06 2,587.93 2,589.02 2,587.93 2,588.80 9,563.9K
15:07 2,588.81 2,589.35 2,588.78 2,589.13 4,639.3K
15:08 2,589.49 2,589.94 2,589.48 2,589.94 5,260.3K
15:09 2,590.08 2,590.43 2,589.84 2,590.43 8,896.5K
15:10 2,590.56 2,590.97 2,590.09 2,590.97 9,219.1K
15:11 2,591.06 2,591.62 2,590.69 2,591.62 16,324.5K
15:12 2,591.59 2,591.81 2,591.17 2,591.26 10,925.6K
15:13 2,590.69 2,590.99 2,590.69 2,590.95 3,719.1K
15:14 2,590.79 2,591.17 2,590.79 2,591.17 2,364.2K
15:15 2,591.07 2,591.54 2,591.07 2,591.33 4,791.6K
15:16 2,590.99 2,591.34 2,590.91 2,591.34 30,316.2K
15:17 2,591.16 2,591.18 2,590.44 2,590.44 13,462.2K
15:18 2,590.96 2,590.96 2,588.98 2,588.98 8,390.9K
15:19 2,587.11 2,588.49 2,587.11 2,588.49 11,181.3K
15:20 2,588.53 2,588.61 2,588.25 2,588.61 3,659.9K
15:21 2,588.31 2,588.39 2,587.73 2,587.73 10,875.4K
15:22 2,588.11 2,588.25 2,588.11 2,588.15 1,561.8K
15:23 2,588.10 2,588.25 2,587.91 2,587.91 2,293.5K
15:24 2,587.50 2,588.04 2,587.50 2,588.04 2,365.7K
15:25 2,588.20 2,588.20 2,587.67 2,587.90 4,288.8K
15:26 2,587.74 2,588.17 2,587.74 2,587.79 2,886.8K
15:27 2,587.82 2,588.18 2,587.82 2,588.00 1,846.2K
15:28 2,587.66 2,587.80 2,586.70 2,586.70 30,910.3K
15:29 2,586.67 2,587.90 2,586.67 2,587.60 12,406.6K
15:30 2,587.40 2,587.40 2,586.90 2,587.24 24,046.4K
15:31 2,587.63 2,588.86 2,587.33 2,588.86 15,367.8K
15:32 2,588.48 2,589.12 2,588.48 2,589.12 17,577.5K
15:33 2,589.05 2,589.30 2,588.46 2,589.13 9,487.6K
15:34 2,589.44 2,590.48 2,589.00 2,590.48 9,304.9K
15:35 2,590.81 2,590.91 2,589.46 2,589.46 25,860.1K
15:36 2,589.64 2,589.69 2,589.60 2,589.60 12,213.8K
15:37 2,589.99 2,590.85 2,589.64 2,590.85 18,500.3K
15:38 2,590.00 2,590.06 2,589.57 2,589.57 6,457.9K
15:39 2,589.42 2,589.61 2,589.24 2,589.50 3,344.2K
15:40 2,589.27 2,589.55 2,589.25 2,589.51 8,048.0K
15:41 2,589.65 2,589.87 2,589.25 2,589.77 9,934.9K
15:42 2,590.30 2,590.30 2,589.87 2,589.87 10,857.5K
15:43 2,590.35 2,590.85 2,590.04 2,590.04 6,760.8K
15:44 2,589.92 2,589.92 2,589.18 2,589.24 7,917.1K
15:45 2,589.05 2,589.72 2,589.05 2,589.72 9,362.4K
15:46 2,589.23 2,589.23 2,588.40 2,588.40 9,989.8K
15:47 2,589.08 2,589.26 2,588.68 2,588.88 4,542.6K
15:48 2,588.55 2,588.94 2,588.55 2,588.73 4,591.0K
15:49 2,588.93 2,588.93 2,587.28 2,587.48 25,588.6K
15:50 2,588.56 2,588.92 2,588.28 2,588.34 35,262.5K
15:51 2,588.80 2,588.98 2,588.37 2,588.98 4,598.0K
15:52 2,587.97 2,588.22 2,587.02 2,588.22 6,417.8K
15:53 2,588.46 2,588.79 2,588.46 2,588.67 4,880.0K
15:54 2,588.97 2,588.97 2,588.42 2,588.42 8,410.1K
15:55 2,588.33 2,588.33 2,587.77 2,588.25 6,404.3K
15:56 2,587.85 2,588.08 2,587.85 2,587.94 5,387.3K
15:57 2,587.82 2,588.25 2,587.76 2,588.10 3,789.5K
15:58 2,586.31 2,586.31 2,583.44 2,583.52 47,564.4K
15:59 2,583.46 2,584.38 2,583.46 2,583.97 6,833.4K
16:00 2,584.33 2,584.45 2,584.01 2,584.01 4,034.4K
16:01 2,583.70 2,584.20 2,583.70 2,583.94 5,253.9K
16:02 2,584.02 2,584.02 2,583.67 2,583.87 5,769.1K
16:03 2,583.77 2,583.77 2,582.87 2,582.87 8,593.2K
16:04 2,583.01 2,583.01 2,582.32 2,582.64 7,716.6K
16:05 2,582.58 2,583.14 2,582.58 2,583.14 4,311.8K
16:06 2,583.38 2,584.16 2,583.33 2,584.16 3,361.8K
16:07 2,584.41 2,584.58 2,584.33 2,584.33 3,699.0K
16:08 2,583.66 2,584.74 2,583.66 2,584.69 3,651.9K
16:09 2,584.85 2,584.92 2,584.62 2,584.62 4,667.4K
16:10 2,584.58 2,585.05 2,584.58 2,585.05 4,587.7K
16:11 2,584.46 2,584.55 2,583.86 2,583.86 3,382.3K
16:12 2,584.87 2,584.87 2,584.36 2,584.51 3,762.1K
16:13 2,585.35 2,586.28 2,585.35 2,586.28 13,533.7K
16:14 2,586.11 2,586.11 2,585.74 2,585.77 2,718.9K
16:15 2,585.80 2,585.83 2,585.54 2,585.54 6,759.8K
16:16 2,585.44 2,585.80 2,585.44 2,585.51 2,328.4K
16:17 2,585.71 2,585.71 2,585.25 2,585.63 1,712.5K
16:18 2,585.95 2,585.97 2,585.45 2,585.45 7,694.3K
16:19 2,585.60 2,586.11 2,585.60 2,585.82 7,487.0K
16:20 2,585.78 2,585.78 2,582.33 2,582.33 28,622.4K
16:21 2,581.81 2,582.22 2,581.81 2,582.16 3,566.4K
16:22 2,581.71 2,581.72 2,581.00 2,581.72 18,578.3K
16:23 2,581.57 2,581.57 2,580.83 2,580.83 12,989.5K
16:24 2,580.79 2,581.05 2,580.79 2,580.83 9,107.5K
16:25 2,581.15 2,581.23 2,580.87 2,580.98 2,426.9K
16:26 2,580.46 2,580.49 2,579.70 2,579.70 3,395.3K
16:27 2,579.05 2,579.17 2,578.94 2,578.96 7,245.1K
16:28 2,578.93 2,578.93 2,578.38 2,578.45 13,888.9K
16:29 2,578.01 2,578.42 2,578.01 2,578.07 6,848.5K
16:30 2,577.60 2,578.85 2,577.60 2,578.79 8,002.0K
16:31 2,579.35 2,579.66 2,579.35 2,579.66 2,891.7K
16:32 2,579.48 2,579.90 2,579.17 2,579.17 2,333.7K
16:33 2,579.80 2,580.39 2,579.40 2,580.39 3,560.0K
16:34 2,580.53 2,581.71 2,580.38 2,581.12 10,636.8K
16:35 2,581.64 2,581.64 2,581.31 2,581.31 4,888.9K
16:36 2,581.12 2,581.16 2,580.16 2,580.16 70,332.0K
16:37 2,580.62 2,581.15 2,580.62 2,581.15 11,838.2K
16:38 2,581.14 2,581.84 2,580.87 2,581.84 14,867.4K
16:39 2,582.33 2,582.57 2,581.73 2,581.73 11,387.0K
16:40 2,581.42 2,581.95 2,581.18 2,581.95 5,811.1K
16:41 2,581.99 2,582.24 2,581.99 2,582.24 2,865.9K
16:42 2,582.17 2,582.42 2,582.17 2,582.42 5,734.8K
16:43 2,583.10 2,583.10 2,582.46 2,582.71 9,059.7K
16:44 2,582.86 2,582.86 2,581.59 2,581.64 3,003.9K
16:45 2,581.41 2,581.95 2,581.40 2,581.95 2,261.9K
16:46 2,581.37 2,581.82 2,581.37 2,581.46 5,446.3K
16:47 2,581.07 2,581.86 2,581.07 2,581.30 13,440.4K
16:48 2,580.95 2,581.21 2,580.84 2,581.21 11,449.1K
16:49 2,581.26 2,581.26 2,580.74 2,580.74 6,294.3K
16:50 2,580.51 2,580.68 2,580.16 2,580.59 4,487.5K
16:51 2,580.62 2,581.21 2,580.62 2,580.63 7,928.5K
16:52 2,581.00 2,581.00 2,580.89 2,580.90 3,665.8K
16:53 2,580.77 2,581.15 2,580.77 2,581.02 2,246.8K
16:54 2,580.22 2,581.24 2,580.22 2,580.82 14,478.5K
16:55 2,580.89 2,580.91 2,580.66 2,580.91 5,083.6K
16:56 2,580.94 2,581.00 2,580.57 2,580.74 4,409.0K
16:57 2,581.18 2,581.32 2,580.84 2,581.32 2,083.1K
16:58 2,581.19 2,582.13 2,581.19 2,582.00 9,338.0K
16:59 2,582.80 2,583.22 2,582.80 2,583.13 12,586.1K
17:00 2,583.40 2,584.10 2,583.32 2,584.10 5,725.4K
17:01 2,585.13 2,585.93 2,584.98 2,585.93 17,810.2K
17:02 2,586.35 2,586.35 2,585.74 2,585.74 15,368.7K
17:03 2,586.22 2,587.23 2,586.22 2,587.23 11,037.9K
17:04 2,587.18 2,588.27 2,587.18 2,588.27 18,465.0K
17:05 2,588.84 2,588.84 2,587.29 2,587.40 23,670.3K
17:06 2,587.62 2,588.61 2,587.62 2,588.27 11,263.9K
17:07 2,588.93 2,588.93 2,588.48 2,588.91 6,251.8K
17:08 2,588.39 2,589.82 2,588.39 2,589.69 24,755.2K
17:09 2,590.12 2,590.12 2,589.78 2,589.86 9,039.4K
17:10 2,589.69 2,590.18 2,589.50 2,590.18 19,022.8K
17:11 2,589.77 2,590.30 2,589.77 2,590.05 6,341.8K
17:12 2,590.26 2,590.26 2,589.94 2,589.95 2,137.3K
17:13 2,589.89 2,589.89 2,589.29 2,589.82 9,261.8K
17:14 2,589.27 2,589.31 2,588.42 2,588.42 59,091.4K
17:15 2,587.98 2,588.84 2,587.87 2,588.71 8,818.2K
17:16 2,587.89 2,588.07 2,587.84 2,588.07 6,169.5K
17:17 2,588.46 2,588.46 2,587.05 2,587.05 6,695.3K
17:18 2,586.72 2,587.47 2,586.72 2,587.38 15,704.8K
17:19 2,587.17 2,587.40 2,587.17 2,587.36 4,247.3K
17:20 2,587.25 2,587.62 2,587.25 2,587.53 7,401.7K
17:21 2,587.64 2,587.93 2,586.93 2,586.93 5,261.4K
17:22 2,587.21 2,587.78 2,587.21 2,587.78 16,053.0K
17:23 2,588.13 2,588.61 2,588.13 2,588.54 8,315.8K
17:24 2,588.60 2,588.71 2,588.52 2,588.61 3,733.1K
17:25 2,588.41 2,588.61 2,588.22 2,588.22 5,005.0K
17:26 2,588.58 2,588.74 2,588.06 2,588.44 6,435.5K
17:27 2,588.52 2,588.52 2,588.47 2,588.52 2,705.5K
17:28 2,588.32 2,588.52 2,588.26 2,588.52 1,954.5K
17:29 2,588.58 2,588.65 2,588.37 2,588.37 2,495.0K
17:30 2,588.16 2,588.67 2,588.16 2,588.67 3,166.7K
17:31 2,588.66 2,588.66 2,588.27 2,588.38 2,268.8K
17:32 2,588.32 2,588.86 2,587.81 2,588.86 14,086.6K
17:33 2,589.12 2,590.83 2,589.12 2,590.83 26,208.8K
17:34 2,591.32 2,592.63 2,590.69 2,592.63 27,440.7K
17:35 2,592.74 2,592.74 2,591.52 2,591.52 10,873.6K
17:36 2,591.67 2,593.58 2,591.67 2,593.11 36,941.8K
17:37 2,593.33 2,594.15 2,593.33 2,593.97 14,996.4K
17:38 2,594.12 2,594.73 2,593.92 2,594.73 30,339.1K
17:39 2,595.04 2,595.59 2,594.85 2,595.09 30,267.9K
17:40 2,595.55 2,597.99 2,595.55 2,597.99 30,495.8K
17:41 2,596.73 2,597.27 2,596.73 2,597.27 21,763.3K
17:42 2,597.67 2,599.95 2,597.67 2,599.95 55,501.9K
17:43 2,599.28 2,599.66 2,598.19 2,598.19 16,260.1K
17:44 2,598.04 2,599.58 2,598.04 2,599.58 19,524.5K
17:45 2,600.48 2,600.69 2,600.16 2,600.32 33,972.0K
17:46 2,600.36 2,601.83 2,600.36 2,601.83 44,589.0K
17:47 2,601.63 2,602.26 2,601.61 2,602.26 24,062.4K
17:48 2,602.57 2,604.36 2,602.57 2,604.29 37,174.3K
17:49 2,604.48 2,604.96 2,604.48 2,604.78 41,465.2K
17:50 2,606.32 2,607.75 2,605.86 2,607.75 58,365.8K
17:51 2,608.49 2,608.60 2,607.77 2,608.01 53,190.0K
17:52 2,607.89 2,607.89 2,607.65 2,607.82 35,005.4K
17:53 2,607.93 2,609.39 2,607.93 2,609.39 18,495.5K
17:54 2,608.98 2,608.98 2,608.50 2,608.50 29,677.5K
17:55 2,608.94 2,608.94 2,608.23 2,608.64 25,965.5K
17:56 2,608.28 2,609.94 2,608.28 2,609.94 35,009.7K
17:57 2,610.51 2,611.64 2,610.51 2,611.54 42,605.9K
17:58 2,611.21 2,611.59 2,610.60 2,610.60 52,884.4K
17:59 2,610.44 2,610.44 2,610.13 2,610.13 30,558.2K
18:00 2,609.75 2,612.85 2,609.75 2,612.85 27,014.2K
18:01 2,613.14 2,615.38 2,613.14 2,615.38 39,450.4K
18:02 2,615.66 2,617.61 2,615.66 2,617.61 37,605.0K
18:03 2,617.93 2,619.02 2,617.93 2,619.02 34,236.8K
18:04 2,619.16 2,620.61 2,619.16 2,619.94 50,725.8K
18:05 2,620.81 2,621.59 2,620.81 2,621.59 37,240.4K
18:06 2,619.28 2,619.28 2,618.01 2,618.01 47,221.1K
18:07 2,618.01 2,618.75 2,616.24 2,616.24 47,326.7K
18:08 2,614.34 2,615.68 2,614.34 2,615.02 20,170.8K
18:09 2,613.77 2,613.77 2,613.05 2,613.09 21,147.0K
18:10 2,613.12 2,613.72 2,612.88 2,613.48 35,780.3K
18:11 2,613.85 2,614.32 2,612.85 2,614.32 24,496.6K
18:12 2,614.12 2,615.03 2,614.12 2,614.96 19,787.1K
18:13 2,614.40 2,614.47 2,613.63 2,613.63 16,165.3K
18:14 2,613.14 2,613.14 2,611.32 2,611.32 25,382.5K
18:15 2,610.71 2,610.71 2,609.92 2,610.34 26,415.9K
18:16 2,609.57 2,609.85 2,606.57 2,606.57 39,464.2K
18:17 2,606.73 2,606.74 2,606.44 2,606.44 43,104.0K
18:18 2,606.09 2,606.09 2,605.49 2,605.49 36,752.7K
18:19 2,605.09 2,605.92 2,605.09 2,605.92 17,985.1K
18:20 2,605.91 2,608.71 2,605.91 2,608.71 20,585.3K
18:21 2,608.54 2,609.88 2,608.54 2,609.88 9,534.3K
18:22 2,609.25 2,610.71 2,609.06 2,610.71 13,148.8K
18:23 2,611.43 2,611.43 2,610.93 2,610.93 6,438.2K
18:24 2,610.59 2,610.83 2,609.51 2,609.51 7,462.3K
18:25 2,609.45 2,610.15 2,609.45 2,610.15 2,048.5K
18:26 2,609.83 2,611.98 2,609.29 2,611.98 32,231.0K
18:27 2,611.51 2,613.27 2,611.51 2,613.27 72,641.1K
18:28 2,612.91 2,615.74 2,612.91 2,615.74 33,107.9K
18:29 2,614.27 2,615.66 2,614.27 2,615.40 8,690.5K
18:30 2,616.02 2,616.76 2,615.92 2,616.27 19,823.9K
18:31 2,616.82 2,617.02 2,615.95 2,616.68 27,013.1K
18:32 2,615.78 2,615.78 2,613.70 2,613.70 13,219.7K
18:33 2,613.68 2,613.68 2,613.36 2,613.36 16,189.9K
18:34 2,613.88 2,613.88 2,612.72 2,612.72 15,525.0K
18:35 2,612.43 2,612.43 2,611.36 2,612.08 19,469.2K
18:36 2,612.18 2,612.21 2,611.17 2,611.17 11,287.4K
18:37 2,611.73 2,612.04 2,611.65 2,612.04 9,382.1K
18:38 2,611.95 2,612.52 2,611.87 2,612.52 5,867.5K
18:39 2,612.61 2,613.20 2,611.64 2,611.64 23,808.5K
18:40 2,612.17 2,612.17 2,612.17 2,612.17 4,940.1K
18:51 2,613.36 2,613.36 2,613.36 2,613.36 42,178.6K
23:49 2,613.36 2,613.36 2,613.36 2,613.36 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar