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 2,648.53 2,648.53 2,648.42 2,648.45 928,188.7K
09:51 2,647.38 2,648.59 2,647.38 2,648.59 7,011.4K
09:52 2,648.56 2,649.03 2,648.48 2,648.93 10,073.9K
09:53 2,649.41 2,649.98 2,649.23 2,649.75 11,111.0K
09:54 2,650.41 2,650.41 2,649.68 2,649.68 6,617.7K
09:55 2,649.74 2,650.07 2,647.69 2,650.07 11,537.6K
09:56 2,649.05 2,649.95 2,649.05 2,649.95 4,192.2K
09:57 2,649.69 2,650.45 2,649.69 2,650.14 9,220.6K
09:58 2,650.68 2,650.96 2,649.49 2,649.49 17,892.6K
09:59 2,649.79 2,649.79 2,648.63 2,648.63 6,693.6K
10:00 2,647.11 2,647.11 2,645.34 2,646.88 36,332.1K
10:01 2,646.24 2,646.24 2,643.62 2,643.62 43,732.0K
10:02 2,642.87 2,645.43 2,642.20 2,645.43 30,571.6K
10:03 2,645.61 2,648.25 2,645.61 2,648.25 23,306.6K
10:04 2,651.04 2,651.04 2,647.89 2,648.16 57,217.7K
10:05 2,647.49 2,650.79 2,647.49 2,650.45 71,094.2K
10:06 2,650.54 2,651.18 2,650.43 2,650.48 96,897.2K
10:07 2,650.97 2,650.97 2,649.69 2,650.01 55,671.1K
10:08 2,651.27 2,653.01 2,650.82 2,653.01 60,711.8K
10:09 2,654.56 2,654.56 2,652.97 2,653.13 57,762.7K
10:10 2,654.02 2,654.65 2,653.51 2,653.51 20,757.8K
10:11 2,653.19 2,653.19 2,651.76 2,651.76 57,612.4K
10:12 2,651.49 2,653.18 2,651.49 2,651.80 85,063.2K
10:13 2,653.28 2,653.66 2,652.67 2,652.67 41,604.1K
10:14 2,653.57 2,653.57 2,652.27 2,653.39 18,448.3K
10:15 2,653.74 2,655.58 2,653.74 2,654.94 38,903.2K
10:16 2,655.92 2,656.81 2,655.92 2,656.81 56,570.7K
10:17 2,658.18 2,659.18 2,658.18 2,658.39 48,873.1K
10:18 2,658.25 2,659.40 2,658.13 2,659.40 23,967.1K
10:19 2,659.48 2,659.73 2,659.08 2,659.08 31,016.7K
10:20 2,658.89 2,658.89 2,655.29 2,655.29 47,072.0K
10:21 2,656.56 2,656.62 2,656.21 2,656.33 17,798.9K
10:22 2,656.29 2,656.29 2,655.19 2,655.19 17,649.0K
10:23 2,655.91 2,656.04 2,655.21 2,655.21 58,685.3K
10:24 2,656.63 2,656.63 2,655.31 2,655.31 22,909.8K
10:25 2,655.17 2,655.17 2,652.68 2,652.68 66,549.7K
10:26 2,652.44 2,652.87 2,652.17 2,652.17 30,948.7K
10:27 2,652.42 2,653.44 2,652.42 2,653.44 30,267.9K
10:28 2,652.09 2,652.09 2,648.39 2,648.39 51,088.5K
10:29 2,649.10 2,650.25 2,647.86 2,650.25 22,437.7K
10:30 2,650.53 2,653.00 2,650.53 2,653.00 35,596.1K
10:31 2,653.91 2,653.91 2,651.39 2,651.39 20,501.4K
10:32 2,650.53 2,652.33 2,650.53 2,652.26 30,684.4K
10:33 2,653.09 2,654.33 2,653.04 2,654.33 29,247.1K
10:34 2,653.83 2,654.65 2,653.83 2,654.41 26,604.6K
10:35 2,654.76 2,654.76 2,653.99 2,653.99 62,317.1K
10:36 2,654.51 2,654.51 2,652.02 2,652.02 30,708.6K
10:37 2,651.97 2,651.97 2,650.12 2,650.12 25,173.0K
10:38 2,649.48 2,650.15 2,648.58 2,650.15 45,012.8K
10:39 2,650.06 2,650.06 2,648.11 2,648.11 23,297.2K
10:40 2,648.57 2,648.57 2,647.54 2,647.92 29,450.2K
10:41 2,649.26 2,649.26 2,648.25 2,648.59 17,971.8K
10:42 2,647.79 2,648.02 2,646.54 2,647.11 24,273.7K
10:43 2,647.34 2,647.51 2,646.87 2,646.87 15,942.3K
10:44 2,646.02 2,646.02 2,645.10 2,645.10 42,640.6K
10:45 2,644.97 2,645.09 2,644.64 2,644.64 29,951.9K
10:46 2,644.67 2,647.42 2,644.67 2,647.42 21,378.8K
10:47 2,647.52 2,647.52 2,646.17 2,646.97 26,687.5K
10:48 2,647.10 2,648.99 2,647.10 2,648.99 30,356.9K
10:49 2,649.08 2,649.08 2,647.03 2,647.03 30,520.0K
10:50 2,647.86 2,647.86 2,646.13 2,646.13 14,881.4K
10:51 2,647.54 2,648.21 2,647.26 2,647.26 11,145.4K
10:52 2,647.50 2,647.83 2,647.34 2,647.42 24,006.0K
10:53 2,646.83 2,647.29 2,645.62 2,647.29 32,064.9K
10:54 2,648.14 2,653.74 2,648.14 2,653.74 436,003.2K
10:55 2,654.67 2,655.72 2,654.67 2,654.82 102,257.6K
10:56 2,654.42 2,654.42 2,653.98 2,654.26 57,522.2K
10:57 2,654.63 2,654.63 2,653.87 2,654.49 49,285.0K
10:58 2,655.43 2,655.43 2,654.38 2,655.03 20,452.0K
10:59 2,653.92 2,655.41 2,653.75 2,653.87 29,934.3K
11:00 2,653.16 2,655.73 2,653.16 2,655.73 95,437.8K
11:01 2,654.94 2,654.94 2,653.25 2,654.19 46,295.8K
11:02 2,654.15 2,654.85 2,654.15 2,654.26 41,493.8K
11:03 2,655.84 2,655.86 2,654.71 2,655.86 73,961.7K
11:04 2,655.33 2,656.10 2,654.81 2,656.10 36,514.8K
11:05 2,656.04 2,656.37 2,656.04 2,656.28 32,787.9K
11:06 2,655.90 2,655.90 2,653.31 2,653.75 31,670.1K
11:07 2,652.33 2,652.53 2,650.48 2,650.48 35,039.0K
11:08 2,649.35 2,649.86 2,649.06 2,649.72 56,573.8K
11:09 2,648.55 2,649.01 2,648.55 2,648.79 35,516.3K
11:10 2,649.33 2,650.12 2,649.33 2,649.53 68,119.0K
11:11 2,649.54 2,651.08 2,649.54 2,651.08 62,108.6K
11:12 2,651.05 2,651.92 2,650.45 2,650.45 46,014.9K
11:13 2,650.44 2,651.63 2,650.44 2,651.63 9,699.4K
11:14 2,651.14 2,651.89 2,651.14 2,651.89 31,879.6K
11:15 2,651.85 2,653.76 2,651.85 2,652.20 21,056.8K
11:16 2,652.14 2,653.51 2,652.14 2,652.37 43,495.0K
11:17 2,652.08 2,652.37 2,651.81 2,651.81 35,539.6K
11:18 2,651.34 2,651.34 2,648.98 2,650.12 43,322.7K
11:19 2,649.61 2,650.31 2,649.47 2,650.31 44,242.2K
11:20 2,649.76 2,649.76 2,649.39 2,649.59 26,469.2K
11:21 2,649.62 2,649.62 2,648.41 2,648.41 16,489.8K
11:22 2,648.71 2,648.71 2,647.53 2,647.53 20,140.4K
11:23 2,647.23 2,647.23 2,646.08 2,646.08 46,875.2K
11:24 2,646.81 2,646.81 2,645.92 2,646.16 55,416.2K
11:25 2,645.90 2,646.16 2,645.30 2,645.30 16,450.3K
11:26 2,645.73 2,647.33 2,645.73 2,647.33 38,095.3K
11:27 2,647.74 2,648.26 2,647.74 2,647.84 8,925.2K
11:28 2,647.00 2,647.00 2,646.26 2,646.39 21,491.7K
11:29 2,646.30 2,648.44 2,646.30 2,648.44 14,162.1K
11:30 2,647.75 2,648.79 2,647.75 2,648.59 17,535.5K
11:31 2,649.39 2,649.57 2,648.84 2,648.84 29,457.9K
11:32 2,650.53 2,650.53 2,648.87 2,648.87 39,451.3K
11:33 2,648.56 2,648.56 2,648.35 2,648.35 10,403.7K
11:34 2,649.52 2,650.78 2,649.52 2,650.77 86,887.8K
11:35 2,650.53 2,650.81 2,650.35 2,650.62 13,053.2K
11:36 2,651.08 2,651.20 2,650.18 2,651.20 13,445.4K
11:37 2,650.69 2,650.85 2,650.49 2,650.73 13,199.8K
11:38 2,650.49 2,651.80 2,650.49 2,651.80 47,758.2K
11:39 2,652.06 2,652.06 2,650.89 2,650.89 50,195.4K
11:40 2,651.58 2,652.68 2,651.58 2,652.68 59,295.6K
11:41 2,653.40 2,653.98 2,653.40 2,653.70 113,177.4K
11:42 2,654.06 2,654.06 2,652.89 2,653.36 93,396.0K
11:43 2,653.48 2,653.48 2,652.38 2,652.90 35,163.0K
11:44 2,652.87 2,653.14 2,652.85 2,653.14 25,770.9K
11:45 2,652.44 2,653.55 2,652.28 2,653.46 42,530.5K
11:46 2,653.40 2,653.96 2,653.40 2,653.89 28,110.7K
11:47 2,652.05 2,652.05 2,651.51 2,651.51 55,707.9K
11:48 2,651.70 2,652.12 2,650.99 2,650.99 12,919.3K
11:49 2,649.78 2,649.78 2,646.85 2,646.85 82,603.0K
11:50 2,647.13 2,647.13 2,644.53 2,644.53 54,514.0K
11:51 2,644.52 2,644.55 2,643.86 2,643.86 34,803.2K
11:52 2,644.35 2,644.35 2,641.53 2,641.53 59,519.5K
11:53 2,640.25 2,641.26 2,640.25 2,640.54 53,961.4K
11:54 2,640.01 2,640.01 2,639.48 2,639.48 49,024.4K
11:55 2,638.83 2,639.13 2,638.34 2,639.13 40,845.2K
11:56 2,641.03 2,641.03 2,639.84 2,639.84 27,062.4K
11:57 2,640.04 2,640.04 2,639.37 2,640.02 15,842.5K
11:58 2,640.19 2,640.38 2,640.17 2,640.17 15,333.2K
11:59 2,639.75 2,639.92 2,639.43 2,639.72 27,646.5K
12:00 2,638.57 2,638.57 2,638.20 2,638.46 39,546.9K
12:01 2,638.24 2,638.24 2,637.52 2,637.88 22,572.1K
12:02 2,637.94 2,639.83 2,637.94 2,639.83 19,197.3K
12:03 2,640.28 2,641.68 2,640.28 2,641.68 41,209.4K
12:04 2,641.01 2,641.30 2,640.46 2,640.96 26,531.3K
12:05 2,642.05 2,642.17 2,641.59 2,641.88 8,379.6K
12:06 2,641.86 2,642.31 2,641.76 2,642.31 12,367.8K
12:07 2,641.89 2,642.57 2,641.53 2,641.53 22,343.5K
12:08 2,640.82 2,641.76 2,640.37 2,641.76 21,257.6K
12:09 2,642.20 2,643.54 2,642.20 2,643.54 19,774.8K
12:10 2,644.32 2,644.68 2,644.32 2,644.54 35,825.7K
12:11 2,644.73 2,645.13 2,643.77 2,644.24 34,619.8K
12:12 2,644.31 2,645.35 2,644.31 2,645.35 19,796.2K
12:13 2,646.26 2,648.50 2,646.23 2,648.50 25,987.4K
12:14 2,646.98 2,646.99 2,646.68 2,646.68 17,317.1K
12:15 2,646.91 2,646.91 2,644.55 2,644.55 12,088.9K
12:16 2,646.00 2,646.20 2,644.68 2,644.68 28,724.4K
12:17 2,645.22 2,646.38 2,644.66 2,646.38 11,370.5K
12:18 2,646.53 2,647.55 2,646.11 2,647.55 38,173.5K
12:19 2,647.54 2,649.86 2,647.54 2,649.32 40,502.8K
12:20 2,650.08 2,650.76 2,650.06 2,650.20 23,491.5K
12:21 2,649.87 2,650.11 2,648.89 2,648.89 14,923.2K
12:22 2,648.99 2,649.40 2,648.86 2,649.34 15,230.9K
12:23 2,649.25 2,649.84 2,648.96 2,648.96 13,080.6K
12:24 2,649.61 2,649.61 2,648.05 2,648.13 13,040.5K
12:25 2,648.29 2,649.08 2,648.29 2,648.71 43,391.2K
12:26 2,649.63 2,649.63 2,648.19 2,648.19 20,661.1K
12:27 2,647.79 2,648.04 2,647.20 2,647.20 41,257.4K
12:28 2,647.07 2,647.07 2,645.86 2,645.95 26,111.2K
12:29 2,646.21 2,646.21 2,645.20 2,645.40 19,351.8K
12:30 2,645.91 2,645.91 2,644.78 2,644.78 13,327.5K
12:31 2,645.06 2,645.63 2,645.06 2,645.63 12,656.2K
12:32 2,646.41 2,646.41 2,645.24 2,645.24 19,631.2K
12:33 2,645.53 2,646.89 2,645.53 2,646.45 7,615.0K
12:34 2,646.28 2,647.04 2,645.87 2,645.87 9,380.3K
12:35 2,645.97 2,646.24 2,645.62 2,646.24 7,535.0K
12:36 2,646.19 2,646.19 2,645.59 2,645.81 11,998.4K
12:37 2,646.51 2,646.59 2,646.05 2,646.59 8,394.5K
12:38 2,646.72 2,646.74 2,645.86 2,646.74 4,525.0K
12:39 2,646.88 2,647.24 2,646.44 2,647.24 9,793.8K
12:40 2,647.90 2,647.90 2,647.45 2,647.76 13,801.7K
12:41 2,646.99 2,646.99 2,646.33 2,646.62 13,356.7K
12:42 2,646.13 2,646.96 2,646.13 2,646.72 6,450.7K
12:43 2,646.69 2,646.69 2,645.95 2,646.13 6,168.2K
12:44 2,646.59 2,646.59 2,645.94 2,645.99 5,571.8K
12:45 2,646.16 2,646.83 2,646.16 2,646.83 6,710.0K
12:46 2,646.66 2,647.26 2,646.66 2,646.90 6,651.4K
12:47 2,646.98 2,647.19 2,646.67 2,646.67 10,137.1K
12:48 2,646.37 2,646.37 2,645.58 2,645.66 7,078.8K
12:49 2,644.83 2,645.71 2,644.13 2,645.71 20,537.4K
12:50 2,645.37 2,645.37 2,644.65 2,644.65 7,290.8K
12:51 2,645.25 2,645.78 2,645.25 2,645.51 5,943.6K
12:52 2,645.69 2,646.03 2,645.61 2,645.93 32,535.7K
12:53 2,646.06 2,646.06 2,645.33 2,645.60 10,808.2K
12:54 2,645.76 2,646.17 2,645.76 2,646.17 5,897.4K
12:55 2,645.81 2,645.81 2,645.01 2,645.01 18,959.1K
12:56 2,644.73 2,644.73 2,642.81 2,642.81 15,609.6K
12:57 2,642.47 2,643.01 2,641.02 2,641.02 31,519.4K
12:58 2,640.92 2,641.49 2,640.92 2,641.49 13,815.3K
12:59 2,641.18 2,641.31 2,641.16 2,641.31 11,342.2K
13:00 2,641.05 2,641.19 2,640.98 2,640.98 11,847.6K
13:01 2,640.39 2,640.44 2,640.37 2,640.37 6,344.2K
13:02 2,640.96 2,640.96 2,640.31 2,640.31 8,239.0K
13:03 2,640.39 2,640.81 2,640.24 2,640.81 12,587.3K
13:04 2,640.66 2,640.92 2,640.55 2,640.55 14,148.7K
13:05 2,640.88 2,641.06 2,640.26 2,640.26 8,626.1K
13:06 2,640.44 2,640.44 2,638.76 2,638.76 24,487.5K
13:07 2,639.14 2,639.43 2,638.69 2,638.69 14,686.6K
13:08 2,638.55 2,638.55 2,637.94 2,638.12 10,472.5K
13:09 2,638.00 2,638.25 2,637.66 2,638.25 10,555.8K
13:10 2,638.27 2,638.61 2,638.17 2,638.17 7,433.0K
13:11 2,638.81 2,638.81 2,638.37 2,638.51 12,499.3K
13:12 2,638.76 2,639.17 2,638.76 2,638.98 13,598.0K
13:13 2,639.08 2,639.45 2,638.98 2,639.45 9,667.5K
13:14 2,639.52 2,639.52 2,638.99 2,638.99 4,219.7K
13:15 2,639.06 2,639.08 2,638.57 2,639.08 7,432.9K
13:16 2,639.20 2,639.20 2,637.80 2,638.36 20,344.3K
13:17 2,638.51 2,638.51 2,637.93 2,638.43 27,455.8K
13:18 2,639.15 2,639.27 2,639.00 2,639.11 6,653.6K
13:19 2,639.06 2,640.78 2,639.01 2,640.78 22,084.6K
13:20 2,640.26 2,641.40 2,640.26 2,641.40 7,881.9K
13:21 2,641.96 2,642.01 2,641.59 2,642.00 15,923.1K
13:22 2,641.81 2,642.36 2,641.81 2,642.09 49,695.5K
13:23 2,642.06 2,643.22 2,641.78 2,643.22 28,144.8K
13:24 2,642.86 2,642.86 2,640.90 2,640.90 56,671.9K
13:25 2,640.76 2,640.76 2,639.70 2,639.70 13,949.3K
13:26 2,640.39 2,640.74 2,640.00 2,640.74 23,774.6K
13:27 2,641.29 2,642.25 2,641.00 2,642.25 72,387.0K
13:28 2,642.70 2,642.70 2,641.64 2,641.67 15,032.6K
13:29 2,642.49 2,642.94 2,642.49 2,642.94 18,632.7K
13:30 2,643.22 2,643.31 2,643.03 2,643.31 17,997.8K
13:31 2,643.98 2,643.98 2,643.02 2,643.02 44,297.2K
13:32 2,642.34 2,642.34 2,642.12 2,642.12 49,492.3K
13:33 2,642.58 2,642.58 2,640.70 2,641.16 41,803.7K
13:34 2,640.83 2,641.73 2,640.65 2,640.65 17,079.9K
13:35 2,640.29 2,640.83 2,640.29 2,640.83 9,405.1K
13:36 2,640.70 2,641.39 2,639.82 2,639.82 36,737.9K
13:37 2,639.66 2,639.66 2,638.04 2,638.16 23,412.8K
13:38 2,637.22 2,637.91 2,637.22 2,637.72 10,788.9K
13:39 2,638.07 2,638.07 2,636.47 2,636.47 15,363.2K
13:40 2,635.25 2,635.25 2,632.11 2,632.11 80,617.1K
13:41 2,631.43 2,632.12 2,631.43 2,631.47 22,056.4K
13:42 2,630.37 2,630.37 2,629.25 2,629.25 22,525.6K
13:43 2,629.84 2,630.15 2,629.49 2,630.15 13,803.0K
13:44 2,630.17 2,630.30 2,629.64 2,629.64 8,063.3K
13:45 2,629.33 2,629.73 2,629.15 2,629.15 47,211.2K
13:46 2,629.65 2,629.97 2,629.60 2,629.97 11,401.0K
13:47 2,629.76 2,631.16 2,629.76 2,631.01 11,852.2K
13:48 2,631.30 2,631.64 2,630.88 2,631.64 23,952.7K
13:49 2,630.76 2,631.62 2,630.76 2,631.58 9,028.0K
13:50 2,632.32 2,632.32 2,631.84 2,631.84 4,912.9K
13:51 2,631.87 2,631.87 2,631.42 2,631.44 6,300.6K
13:52 2,631.49 2,631.49 2,630.34 2,630.35 11,286.4K
13:53 2,630.12 2,630.12 2,629.17 2,629.30 15,363.2K
13:54 2,629.81 2,630.50 2,629.81 2,630.33 14,180.3K
13:55 2,630.50 2,631.15 2,630.50 2,631.05 20,414.0K
13:56 2,631.82 2,631.82 2,630.97 2,630.97 10,263.9K
13:57 2,630.86 2,631.03 2,630.74 2,631.03 7,316.4K
13:58 2,630.62 2,630.81 2,630.50 2,630.81 14,406.9K
13:59 2,630.50 2,630.59 2,630.50 2,630.59 14,291.2K
14:00 2,629.51 2,629.51 2,628.33 2,628.33 27,764.8K
14:01 2,628.23 2,628.73 2,628.21 2,628.73 16,191.9K
14:02 2,628.16 2,629.93 2,628.16 2,629.93 12,755.4K
14:03 2,630.06 2,630.06 2,629.39 2,629.77 6,960.7K
14:04 2,629.93 2,630.12 2,629.57 2,630.03 13,993.5K
14:05 2,629.26 2,630.65 2,629.26 2,629.95 27,229.7K
14:06 2,630.41 2,630.71 2,630.21 2,630.71 9,696.8K
14:07 2,630.69 2,631.27 2,630.67 2,631.27 11,838.4K
14:08 2,631.50 2,632.59 2,631.50 2,632.49 28,312.0K
14:09 2,632.97 2,633.67 2,632.69 2,633.67 6,263.4K
14:10 2,634.22 2,636.02 2,634.02 2,636.02 13,094.1K
14:11 2,635.93 2,635.93 2,635.35 2,635.52 10,002.2K
14:12 2,634.63 2,634.63 2,633.31 2,633.31 22,218.3K
14:13 2,632.01 2,632.01 2,631.11 2,631.11 19,623.7K
14:14 2,632.09 2,632.14 2,631.19 2,631.19 9,347.9K
14:15 2,630.77 2,631.05 2,630.77 2,630.90 2,679.1K
14:16 2,630.23 2,630.33 2,630.00 2,630.00 12,373.1K
14:17 2,630.28 2,630.28 2,628.72 2,628.72 13,080.3K
14:18 2,627.62 2,627.62 2,624.58 2,624.58 64,909.3K
14:19 2,623.92 2,624.25 2,623.92 2,624.00 17,318.9K
14:20 2,623.33 2,623.74 2,623.22 2,623.74 21,114.3K
14:21 2,623.92 2,624.69 2,623.92 2,624.69 12,349.0K
14:22 2,624.32 2,624.63 2,624.28 2,624.63 9,054.7K
14:23 2,625.03 2,625.46 2,624.28 2,624.28 16,869.5K
14:24 2,624.53 2,624.53 2,623.19 2,623.19 5,754.3K
14:25 2,623.98 2,624.57 2,623.98 2,624.19 7,616.8K
14:26 2,624.68 2,624.68 2,623.99 2,623.99 2,776.7K
14:27 2,624.72 2,624.90 2,624.70 2,624.83 2,960.3K
14:28 2,624.98 2,625.54 2,624.96 2,625.54 12,132.1K
14:29 2,625.95 2,628.52 2,625.95 2,628.52 17,191.7K
14:30 2,629.47 2,630.30 2,629.47 2,630.15 11,765.3K
14:31 2,631.54 2,631.92 2,631.54 2,631.73 15,100.3K
14:32 2,633.29 2,634.26 2,633.20 2,634.26 19,477.7K
14:33 2,634.61 2,634.64 2,633.80 2,634.64 14,424.5K
14:34 2,634.06 2,634.06 2,632.08 2,632.08 21,945.2K
14:35 2,632.74 2,632.74 2,632.29 2,632.67 13,051.1K
14:36 2,632.44 2,632.44 2,631.86 2,631.86 3,260.7K
14:37 2,631.77 2,632.02 2,631.73 2,632.02 4,147.3K
14:38 2,632.00 2,632.37 2,632.00 2,632.11 14,041.3K
14:39 2,632.05 2,632.37 2,632.05 2,632.07 5,730.1K
14:40 2,632.08 2,632.08 2,631.85 2,631.85 4,393.1K
14:41 2,632.03 2,632.87 2,631.98 2,632.87 8,511.9K
14:42 2,633.13 2,633.27 2,633.02 2,633.04 6,442.6K
14:43 2,633.22 2,633.67 2,633.22 2,633.67 12,377.7K
14:44 2,633.76 2,633.91 2,633.70 2,633.70 6,253.6K
14:45 2,633.81 2,633.81 2,633.27 2,633.32 9,004.0K
14:46 2,633.30 2,633.57 2,632.84 2,632.84 8,060.8K
14:47 2,633.02 2,633.02 2,632.17 2,632.27 2,410.7K
14:48 2,632.55 2,632.77 2,632.30 2,632.30 5,374.6K
14:49 2,632.04 2,633.29 2,632.04 2,633.29 4,938.0K
14:50 2,632.67 2,632.94 2,632.17 2,632.17 1,808.3K
14:51 2,632.35 2,632.35 2,630.54 2,630.54 10,026.0K
14:52 2,630.91 2,630.91 2,630.42 2,630.87 9,440.0K
14:53 2,630.20 2,630.78 2,630.20 2,630.37 6,678.7K
14:54 2,630.82 2,631.00 2,630.36 2,630.59 4,567.8K
14:55 2,630.70 2,630.70 2,629.86 2,629.86 4,443.1K
14:56 2,629.73 2,630.50 2,629.73 2,630.50 6,313.5K
14:57 2,630.27 2,635.35 2,630.27 2,635.35 22,836.1K
14:58 2,634.47 2,634.64 2,633.12 2,633.18 10,014.9K
14:59 2,633.14 2,635.19 2,633.14 2,635.19 16,257.1K
15:00 2,634.54 2,634.94 2,633.97 2,634.94 12,587.1K
15:01 2,635.51 2,637.00 2,635.51 2,636.30 16,805.4K
15:02 2,636.82 2,637.09 2,635.24 2,635.24 14,463.3K
15:03 2,636.14 2,639.99 2,635.90 2,639.99 21,753.6K
15:04 2,640.25 2,640.98 2,639.68 2,639.84 27,760.2K
15:05 2,639.68 2,640.64 2,639.68 2,640.64 13,556.9K
15:06 2,639.17 2,639.74 2,639.08 2,639.74 13,007.5K
15:07 2,639.27 2,639.27 2,639.10 2,639.25 9,099.5K
15:08 2,639.19 2,640.29 2,638.54 2,640.14 14,078.7K
15:09 2,640.36 2,640.36 2,639.15 2,639.15 7,115.4K
15:10 2,638.88 2,639.24 2,638.88 2,639.24 4,237.7K
15:11 2,638.90 2,638.90 2,638.20 2,638.20 4,305.7K
15:12 2,636.88 2,640.00 2,636.88 2,639.69 11,980.0K
15:13 2,640.26 2,640.66 2,639.23 2,639.23 7,375.4K
15:14 2,639.66 2,639.74 2,638.76 2,639.74 9,628.5K
15:15 2,639.72 2,640.67 2,639.26 2,640.67 5,793.2K
15:16 2,640.49 2,640.49 2,639.10 2,640.17 6,203.7K
15:17 2,637.81 2,638.43 2,637.81 2,638.17 9,537.2K
15:18 2,638.07 2,638.07 2,637.43 2,637.72 2,356.0K
15:19 2,638.00 2,640.78 2,638.00 2,640.78 20,896.6K
15:20 2,640.73 2,641.55 2,640.73 2,641.48 10,422.7K
15:21 2,640.56 2,640.56 2,640.41 2,640.41 7,909.7K
15:22 2,641.12 2,641.97 2,641.12 2,641.77 10,358.0K
15:23 2,642.40 2,642.62 2,642.40 2,642.62 8,502.6K
15:24 2,641.59 2,643.63 2,641.59 2,643.04 68,056.4K
15:25 2,643.48 2,644.85 2,643.48 2,644.85 23,361.1K
15:26 2,644.90 2,646.70 2,644.90 2,646.70 31,886.5K
15:27 2,647.53 2,648.02 2,647.23 2,647.25 27,328.1K
15:28 2,647.21 2,647.42 2,647.04 2,647.42 19,591.6K
15:29 2,647.53 2,648.54 2,647.53 2,648.54 44,852.0K
15:30 2,647.77 2,648.30 2,646.96 2,646.96 22,345.7K
15:31 2,647.36 2,647.36 2,645.50 2,645.86 19,052.0K
15:32 2,644.46 2,644.66 2,644.31 2,644.31 30,942.9K
15:33 2,643.84 2,645.21 2,643.84 2,645.21 5,905.0K
15:34 2,644.58 2,644.76 2,644.46 2,644.75 2,642.6K
15:35 2,644.92 2,645.04 2,643.91 2,643.91 11,536.4K
15:36 2,644.01 2,644.01 2,643.10 2,643.13 8,879.0K
15:37 2,643.17 2,643.20 2,642.73 2,642.73 10,010.4K
15:38 2,643.53 2,643.53 2,642.63 2,642.95 22,761.5K
15:39 2,642.63 2,642.95 2,642.63 2,642.81 5,912.7K
15:40 2,642.40 2,643.30 2,642.40 2,643.30 4,740.4K
15:41 2,643.06 2,643.06 2,642.76 2,642.86 6,384.0K
15:42 2,642.24 2,642.24 2,640.65 2,640.65 11,779.6K
15:43 2,641.01 2,641.42 2,641.01 2,641.42 3,005.2K
15:44 2,641.44 2,642.30 2,641.44 2,642.30 6,270.9K
15:45 2,642.18 2,642.45 2,641.70 2,641.70 5,545.3K
15:46 2,641.33 2,641.85 2,641.33 2,641.85 7,267.0K
15:47 2,641.86 2,642.96 2,641.86 2,642.96 4,956.7K
15:48 2,643.36 2,643.74 2,643.36 2,643.38 6,508.6K
15:49 2,643.43 2,643.94 2,642.79 2,643.94 4,923.5K
15:50 2,643.68 2,644.57 2,643.68 2,644.57 6,188.6K
15:51 2,643.97 2,646.15 2,643.97 2,646.15 10,644.8K
15:52 2,646.71 2,646.71 2,645.27 2,645.46 12,035.8K
15:53 2,644.77 2,644.91 2,644.54 2,644.91 4,051.0K
15:54 2,644.42 2,645.16 2,644.42 2,644.53 16,788.9K
15:55 2,644.37 2,645.57 2,644.37 2,645.57 13,287.4K
15:56 2,644.53 2,646.31 2,644.53 2,646.31 25,299.2K
15:57 2,647.05 2,647.51 2,646.21 2,646.21 22,479.3K
15:58 2,646.95 2,646.95 2,645.75 2,645.75 12,545.9K
15:59 2,645.81 2,646.52 2,645.08 2,645.08 6,330.4K
16:00 2,644.97 2,645.10 2,644.48 2,644.49 17,754.7K
16:01 2,644.12 2,644.31 2,643.91 2,643.91 8,680.3K
16:02 2,643.53 2,643.67 2,643.53 2,643.57 10,051.7K
16:03 2,641.93 2,642.38 2,641.87 2,642.38 26,478.7K
16:04 2,641.63 2,642.47 2,641.28 2,641.28 9,821.5K
16:05 2,640.34 2,640.34 2,639.21 2,639.25 49,508.3K
16:06 2,639.74 2,640.35 2,639.74 2,639.88 14,446.1K
16:07 2,639.09 2,639.36 2,638.94 2,638.94 13,829.7K
16:08 2,638.83 2,640.17 2,638.83 2,640.17 14,832.2K
16:09 2,640.73 2,640.73 2,640.27 2,640.59 3,939.3K
16:10 2,640.33 2,640.62 2,640.23 2,640.62 8,988.7K
16:11 2,640.38 2,640.77 2,640.38 2,640.68 18,122.2K
16:12 2,640.59 2,641.23 2,640.59 2,640.80 13,341.7K
16:13 2,641.21 2,642.47 2,641.21 2,642.15 12,897.8K
16:14 2,641.98 2,641.98 2,641.55 2,641.55 2,709.2K
16:15 2,641.46 2,641.46 2,639.94 2,639.94 6,949.9K
16:16 2,639.62 2,640.45 2,639.62 2,639.76 4,340.7K
16:17 2,640.08 2,640.08 2,639.76 2,640.02 19,912.4K
16:18 2,640.11 2,640.40 2,640.11 2,640.40 3,801.0K
16:19 2,640.56 2,641.53 2,640.56 2,641.53 6,713.7K
16:20 2,641.34 2,641.81 2,641.34 2,641.81 4,459.1K
16:21 2,641.58 2,641.84 2,640.95 2,641.01 4,832.2K
16:22 2,640.39 2,641.37 2,640.39 2,641.37 5,207.3K
16:23 2,641.32 2,642.10 2,641.32 2,642.10 7,341.4K
16:24 2,642.07 2,642.80 2,642.07 2,642.80 13,635.0K
16:25 2,643.24 2,643.24 2,642.53 2,642.53 7,194.3K
16:26 2,642.75 2,643.10 2,642.52 2,642.97 16,502.0K
16:27 2,642.70 2,643.37 2,642.70 2,643.12 8,580.4K
16:28 2,643.39 2,644.05 2,643.39 2,643.89 9,271.9K
16:29 2,643.76 2,644.09 2,643.76 2,644.09 8,348.5K
16:30 2,643.56 2,643.56 2,643.02 2,643.34 10,021.5K
16:31 2,643.36 2,643.43 2,642.34 2,642.34 5,365.3K
16:32 2,642.31 2,642.58 2,642.20 2,642.29 3,462.6K
16:33 2,642.11 2,642.24 2,642.11 2,642.15 2,388.0K
16:34 2,642.61 2,642.61 2,641.89 2,642.05 13,662.9K
16:35 2,642.27 2,643.27 2,642.27 2,643.27 7,433.1K
16:36 2,643.38 2,643.55 2,643.21 2,643.38 2,917.2K
16:37 2,643.32 2,643.65 2,643.27 2,643.27 2,441.9K
16:38 2,644.15 2,644.15 2,642.95 2,643.04 2,412.8K
16:39 2,642.19 2,642.19 2,641.94 2,641.94 7,495.0K
16:40 2,642.63 2,642.84 2,642.16 2,642.48 4,202.9K
16:41 2,642.22 2,642.22 2,639.96 2,639.96 32,252.4K
16:42 2,639.56 2,639.56 2,639.06 2,639.37 13,502.7K
16:43 2,639.72 2,640.06 2,639.67 2,640.06 22,202.6K
16:44 2,639.73 2,639.88 2,639.17 2,639.17 18,043.7K
16:45 2,640.30 2,642.06 2,640.30 2,641.36 31,160.0K
16:46 2,641.19 2,641.19 2,639.20 2,639.20 12,098.0K
16:47 2,639.32 2,640.01 2,639.32 2,639.40 13,636.2K
16:48 2,638.69 2,639.11 2,638.10 2,638.37 9,207.6K
16:49 2,637.94 2,638.57 2,637.94 2,638.57 9,685.8K
16:50 2,638.06 2,638.50 2,638.06 2,638.50 5,960.8K
16:51 2,639.26 2,639.26 2,638.83 2,638.88 6,586.7K
16:52 2,638.91 2,639.11 2,638.79 2,639.06 18,718.5K
16:53 2,638.98 2,640.85 2,638.98 2,640.85 18,266.4K
16:54 2,640.57 2,641.42 2,640.50 2,640.94 17,789.4K
16:55 2,641.92 2,641.92 2,640.70 2,641.19 24,773.8K
16:56 2,640.87 2,641.07 2,640.40 2,640.40 22,748.6K
16:57 2,640.62 2,640.62 2,639.86 2,639.98 29,438.1K
16:58 2,639.98 2,639.98 2,638.27 2,638.27 13,306.6K
16:59 2,637.94 2,639.13 2,637.94 2,639.13 11,663.5K
17:00 2,638.97 2,640.81 2,638.97 2,640.81 13,984.7K
17:01 2,640.49 2,641.84 2,639.96 2,641.84 19,463.3K
17:02 2,640.94 2,640.94 2,640.17 2,640.28 10,904.5K
17:03 2,642.73 2,642.73 2,642.28 2,642.59 58,094.4K
17:04 2,642.77 2,644.78 2,642.77 2,644.64 18,406.5K
17:05 2,643.93 2,644.38 2,643.87 2,644.33 17,227.5K
17:06 2,644.03 2,644.45 2,643.64 2,643.64 24,065.7K
17:07 2,643.18 2,644.34 2,643.08 2,643.08 38,204.8K
17:08 2,642.08 2,643.79 2,642.08 2,643.79 10,589.5K
17:09 2,643.78 2,643.91 2,643.35 2,643.35 12,445.2K
17:10 2,643.59 2,644.57 2,643.06 2,643.06 9,427.4K
17:11 2,644.67 2,645.87 2,644.67 2,645.87 23,601.0K
17:12 2,645.25 2,646.32 2,645.20 2,645.20 14,089.1K
17:13 2,644.99 2,645.98 2,644.99 2,645.98 7,901.8K
17:14 2,646.11 2,647.89 2,646.11 2,647.33 7,527.6K
17:15 2,646.88 2,647.33 2,645.98 2,645.98 15,270.5K
17:16 2,646.42 2,647.51 2,646.42 2,647.51 9,124.3K
17:17 2,646.87 2,647.21 2,646.84 2,646.84 14,443.0K
17:18 2,647.08 2,647.48 2,645.54 2,645.54 39,653.7K
17:19 2,645.47 2,645.71 2,645.16 2,645.16 5,338.2K
17:20 2,644.48 2,646.07 2,644.48 2,646.07 6,720.6K
17:21 2,646.36 2,646.36 2,645.57 2,646.06 8,050.6K
17:22 2,647.01 2,647.65 2,647.01 2,647.65 23,047.6K
17:23 2,646.33 2,646.87 2,646.33 2,646.60 20,667.9K
17:24 2,646.46 2,646.46 2,644.85 2,644.97 10,629.3K
17:25 2,644.31 2,644.96 2,643.39 2,644.96 9,065.3K
17:26 2,644.47 2,644.47 2,643.48 2,643.58 10,621.3K
17:27 2,643.72 2,643.91 2,643.71 2,643.79 6,062.5K
17:28 2,643.82 2,644.23 2,643.54 2,644.23 16,020.7K
17:29 2,644.32 2,645.15 2,643.69 2,643.69 5,408.9K
17:30 2,643.24 2,644.05 2,643.24 2,643.88 4,237.3K
17:31 2,643.05 2,644.13 2,643.05 2,644.08 5,072.3K
17:32 2,644.04 2,644.55 2,643.35 2,644.55 14,225.4K
17:33 2,644.46 2,644.46 2,643.33 2,643.33 7,594.3K
17:34 2,643.84 2,644.37 2,643.19 2,643.27 10,345.7K
17:35 2,643.71 2,643.88 2,643.54 2,643.54 7,045.1K
17:36 2,643.80 2,644.39 2,643.80 2,644.39 15,379.0K
17:37 2,643.64 2,644.75 2,643.64 2,644.75 13,432.0K
17:38 2,644.45 2,644.45 2,643.95 2,644.10 11,497.0K
17:39 2,643.40 2,643.40 2,641.87 2,641.87 36,404.7K
17:40 2,641.50 2,641.50 2,640.60 2,640.60 36,663.2K
17:41 2,639.83 2,640.03 2,639.44 2,639.46 56,712.3K
17:42 2,640.44 2,642.55 2,640.44 2,642.55 23,674.4K
17:43 2,643.35 2,643.48 2,643.15 2,643.34 29,213.4K
17:44 2,643.35 2,643.35 2,642.98 2,642.98 22,260.1K
17:45 2,643.13 2,645.13 2,643.13 2,645.13 13,071.7K
17:46 2,645.09 2,646.29 2,645.09 2,646.29 27,839.3K
17:47 2,646.01 2,647.49 2,646.01 2,647.12 46,140.2K
17:48 2,647.30 2,647.79 2,646.98 2,647.79 14,480.2K
17:49 2,646.94 2,647.55 2,646.48 2,646.48 11,813.7K
17:50 2,646.83 2,647.14 2,646.83 2,646.88 9,953.2K
17:51 2,647.05 2,647.05 2,646.38 2,646.88 11,769.5K
17:52 2,646.16 2,646.59 2,645.91 2,645.91 21,307.4K
17:53 2,646.84 2,646.98 2,646.59 2,646.59 8,270.9K
17:54 2,646.41 2,648.19 2,646.41 2,648.19 15,700.1K
17:55 2,648.60 2,648.60 2,647.62 2,647.99 12,314.5K
17:56 2,647.90 2,649.25 2,647.41 2,648.65 39,463.8K
17:57 2,648.21 2,648.21 2,647.84 2,648.19 9,793.5K
17:58 2,647.76 2,647.76 2,646.83 2,647.59 7,010.5K
17:59 2,644.08 2,644.08 2,642.68 2,642.68 39,329.0K
18:00 2,642.52 2,643.60 2,642.40 2,642.94 4,831.9K
18:01 2,642.67 2,643.19 2,641.98 2,642.74 16,184.0K
18:02 2,642.85 2,643.99 2,642.85 2,643.86 26,259.6K
18:03 2,643.82 2,644.08 2,643.13 2,644.08 19,574.8K
18:04 2,644.29 2,645.04 2,644.29 2,644.37 18,323.0K
18:05 2,644.51 2,645.57 2,644.23 2,645.57 7,425.0K
18:06 2,645.34 2,645.45 2,645.12 2,645.16 6,426.4K
18:07 2,643.90 2,644.67 2,643.90 2,644.54 10,018.7K
18:08 2,643.68 2,644.00 2,643.33 2,643.56 2,795.8K
18:09 2,643.83 2,644.47 2,643.83 2,643.87 1,553.7K
18:10 2,644.13 2,644.70 2,644.12 2,644.70 3,269.1K
18:11 2,644.64 2,644.64 2,644.16 2,644.16 8,229.8K
18:12 2,644.33 2,645.60 2,644.33 2,644.59 14,258.0K
18:13 2,644.78 2,644.78 2,643.33 2,643.33 11,313.5K
18:14 2,643.01 2,643.44 2,642.71 2,642.86 10,225.6K
18:15 2,642.70 2,643.04 2,642.36 2,642.36 8,212.9K
18:16 2,641.95 2,641.95 2,640.21 2,640.21 10,085.2K
18:17 2,640.49 2,640.49 2,639.41 2,639.41 11,308.0K
18:18 2,639.83 2,640.48 2,639.72 2,639.72 23,346.6K
18:19 2,639.22 2,640.07 2,639.22 2,639.39 9,232.0K
18:20 2,639.16 2,639.98 2,639.16 2,639.85 5,537.4K
18:21 2,639.61 2,640.60 2,639.61 2,639.64 13,236.8K
18:22 2,639.81 2,639.92 2,639.18 2,639.18 5,014.2K
18:23 2,639.01 2,639.25 2,638.06 2,638.06 27,187.0K
18:24 2,637.76 2,638.13 2,637.76 2,637.91 35,103.3K
18:25 2,638.71 2,638.92 2,637.45 2,637.88 29,459.1K
18:26 2,638.02 2,638.63 2,637.91 2,638.54 21,342.0K
18:27 2,637.78 2,637.78 2,637.26 2,637.62 20,857.5K
18:28 2,637.47 2,637.49 2,637.04 2,637.44 18,072.1K
18:29 2,637.71 2,637.71 2,635.80 2,636.69 22,614.6K
18:30 2,636.10 2,636.40 2,635.47 2,636.40 14,367.7K
18:31 2,636.62 2,637.54 2,636.62 2,637.25 18,649.3K
18:32 2,638.20 2,638.20 2,636.68 2,636.68 10,210.9K
18:33 2,636.22 2,636.22 2,635.04 2,635.23 12,717.8K
18:34 2,635.74 2,635.74 2,634.72 2,634.72 85,098.5K
18:35 2,634.86 2,635.16 2,634.54 2,634.54 24,661.8K
18:36 2,634.92 2,638.02 2,634.92 2,638.02 52,488.3K
18:37 2,637.53 2,638.09 2,636.56 2,638.09 16,622.1K
18:38 2,638.20 2,638.64 2,638.20 2,638.64 16,329.7K
18:39 2,640.05 2,641.37 2,639.21 2,640.88 21,667.7K
18:40 2,640.87 2,640.87 2,640.87 2,640.87 3,243.5K
18:51 2,640.69 2,640.69 2,640.69 2,640.69 22,770.2K
23:49 2,640.69 2,640.69 2,640.69 2,640.69 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar