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 2,654.12 2,654.28 2,653.95 2,653.95 799,295.0K
09:51 2,654.21 2,654.21 2,653.77 2,653.77 1,844.9K
09:52 2,653.92 2,653.92 2,653.12 2,653.12 2,771.1K
09:53 2,652.64 2,652.76 2,651.89 2,651.89 9,926.9K
09:54 2,652.27 2,652.66 2,652.27 2,652.65 2,679.8K
09:55 2,652.84 2,652.84 2,652.36 2,652.36 4,780.4K
09:56 2,652.42 2,653.40 2,651.91 2,651.91 3,795.5K
09:57 2,653.13 2,653.13 2,652.97 2,652.98 1,863.3K
09:58 2,653.09 2,653.66 2,653.09 2,653.39 5,417.0K
09:59 2,653.87 2,653.94 2,653.66 2,653.89 8,650.3K
10:00 2,654.72 2,655.77 2,654.62 2,655.49 18,830.2K
10:01 2,655.79 2,655.80 2,655.25 2,655.25 16,746.8K
10:02 2,655.41 2,655.73 2,655.36 2,655.46 15,016.5K
10:03 2,656.03 2,656.03 2,653.76 2,653.76 14,781.4K
10:04 2,653.77 2,653.77 2,652.23 2,652.49 32,340.2K
10:05 2,652.68 2,653.77 2,651.76 2,651.76 22,770.5K
10:06 2,651.06 2,651.28 2,650.59 2,650.59 29,009.5K
10:07 2,651.39 2,651.39 2,649.52 2,650.76 46,477.3K
10:08 2,652.72 2,654.23 2,652.72 2,654.23 72,801.7K
10:09 2,654.39 2,656.02 2,654.39 2,654.68 92,209.8K
10:10 2,654.65 2,656.59 2,654.65 2,656.59 70,820.4K
10:11 2,655.94 2,655.94 2,653.38 2,653.38 65,584.7K
10:12 2,653.14 2,653.14 2,650.30 2,650.30 50,494.3K
10:13 2,651.32 2,652.77 2,650.89 2,652.39 39,561.7K
10:14 2,651.32 2,651.32 2,650.12 2,651.19 24,585.1K
10:15 2,650.93 2,650.93 2,649.45 2,650.35 26,646.2K
10:16 2,650.52 2,650.85 2,650.50 2,650.50 15,692.8K
10:17 2,651.20 2,651.94 2,650.90 2,650.90 10,109.9K
10:18 2,650.36 2,650.36 2,649.43 2,650.10 23,342.8K
10:19 2,649.92 2,649.95 2,649.26 2,649.26 13,559.6K
10:20 2,649.03 2,649.03 2,647.09 2,647.09 23,484.4K
10:21 2,646.10 2,646.10 2,644.90 2,644.90 36,434.0K
10:22 2,644.51 2,644.51 2,642.31 2,642.52 45,098.8K
10:23 2,643.29 2,643.29 2,641.28 2,641.28 31,327.2K
10:24 2,641.95 2,641.95 2,641.19 2,641.19 23,872.9K
10:25 2,640.80 2,640.80 2,639.03 2,639.03 27,684.3K
10:26 2,639.84 2,641.28 2,639.59 2,641.28 27,278.8K
10:27 2,640.87 2,641.21 2,640.42 2,641.21 29,370.6K
10:28 2,642.59 2,642.59 2,641.94 2,642.11 22,493.3K
10:29 2,641.77 2,641.77 2,639.60 2,639.60 56,652.3K
10:30 2,639.60 2,641.18 2,639.46 2,641.18 28,968.0K
10:31 2,642.38 2,643.59 2,642.38 2,643.39 20,551.6K
10:32 2,643.86 2,644.48 2,643.68 2,643.68 35,165.5K
10:33 2,644.43 2,644.43 2,643.66 2,643.78 15,020.4K
10:34 2,644.45 2,645.26 2,644.45 2,644.65 14,934.4K
10:35 2,644.88 2,645.25 2,643.82 2,643.82 17,061.4K
10:36 2,643.91 2,644.28 2,643.91 2,643.94 25,422.2K
10:37 2,644.01 2,644.32 2,644.01 2,644.24 21,714.2K
10:38 2,644.26 2,644.93 2,644.26 2,644.43 33,537.5K
10:39 2,644.15 2,644.54 2,642.92 2,642.92 22,585.6K
10:40 2,642.59 2,642.59 2,640.99 2,640.99 24,178.8K
10:41 2,641.53 2,641.61 2,641.19 2,641.58 21,165.6K
10:42 2,641.97 2,642.37 2,641.95 2,642.37 13,996.6K
10:43 2,643.73 2,645.49 2,643.34 2,645.49 28,313.3K
10:44 2,645.67 2,645.79 2,645.13 2,645.46 16,643.7K
10:45 2,645.98 2,645.98 2,644.31 2,644.31 20,878.9K
10:46 2,644.72 2,645.09 2,644.72 2,645.09 9,208.5K
10:47 2,645.47 2,645.59 2,645.12 2,645.12 16,514.1K
10:48 2,644.97 2,645.30 2,644.97 2,645.09 5,880.3K
10:49 2,644.80 2,644.96 2,644.65 2,644.79 16,488.8K
10:50 2,645.22 2,645.38 2,644.37 2,644.37 19,780.3K
10:51 2,643.93 2,643.93 2,642.74 2,642.74 15,854.2K
10:52 2,642.79 2,642.79 2,641.61 2,642.14 15,452.2K
10:53 2,642.72 2,643.32 2,642.03 2,643.32 14,972.5K
10:54 2,642.27 2,644.10 2,642.27 2,644.10 22,371.3K
10:55 2,645.15 2,646.30 2,645.15 2,646.30 44,541.8K
10:56 2,646.20 2,646.42 2,645.98 2,645.98 11,802.5K
10:57 2,647.44 2,648.63 2,647.36 2,648.63 46,576.9K
10:58 2,648.67 2,650.83 2,648.67 2,650.11 71,110.4K
10:59 2,648.83 2,649.23 2,648.18 2,649.23 30,714.5K
11:00 2,649.22 2,649.22 2,647.71 2,648.28 32,597.1K
11:01 2,647.77 2,648.77 2,647.56 2,648.77 7,123.2K
11:02 2,649.27 2,649.59 2,648.75 2,649.24 16,552.5K
11:03 2,648.53 2,651.76 2,648.53 2,651.76 74,589.4K
11:04 2,651.88 2,651.88 2,650.40 2,651.00 39,647.2K
11:05 2,650.87 2,650.87 2,649.70 2,649.70 16,130.7K
11:06 2,648.77 2,648.77 2,648.21 2,648.21 15,739.7K
11:07 2,648.07 2,648.81 2,648.06 2,648.81 10,991.9K
11:08 2,648.25 2,649.26 2,648.25 2,649.26 49,716.1K
11:09 2,648.81 2,649.78 2,648.18 2,649.78 56,911.2K
11:10 2,648.83 2,648.83 2,646.79 2,646.79 70,068.9K
11:11 2,647.40 2,647.40 2,647.03 2,647.03 13,056.2K
11:12 2,648.19 2,648.19 2,647.25 2,647.26 128,019.6K
11:13 2,647.20 2,649.12 2,647.20 2,649.12 78,011.4K
11:14 2,649.00 2,649.52 2,648.74 2,649.52 28,891.7K
11:15 2,649.46 2,649.68 2,649.46 2,649.68 19,537.4K
11:16 2,649.63 2,649.63 2,648.17 2,648.17 59,186.5K
11:17 2,647.38 2,647.38 2,647.31 2,647.33 21,099.5K
11:18 2,647.57 2,648.26 2,647.57 2,648.26 9,975.9K
11:19 2,648.66 2,648.66 2,647.03 2,647.20 16,965.2K
11:20 2,646.80 2,648.28 2,646.80 2,648.28 22,736.6K
11:21 2,647.65 2,647.65 2,647.09 2,647.09 11,267.4K
11:22 2,646.99 2,646.99 2,646.23 2,646.23 13,697.0K
11:23 2,646.58 2,646.58 2,645.67 2,646.11 12,026.8K
11:24 2,646.20 2,646.20 2,643.95 2,643.95 23,951.0K
11:25 2,643.82 2,644.29 2,643.48 2,643.48 24,447.1K
11:26 2,643.20 2,643.20 2,640.89 2,641.56 22,380.2K
11:27 2,641.10 2,641.20 2,640.16 2,640.16 34,802.7K
11:28 2,639.48 2,639.97 2,639.48 2,639.97 21,467.0K
11:29 2,639.45 2,640.00 2,638.92 2,639.44 33,976.9K
11:30 2,639.02 2,639.31 2,637.76 2,637.76 82,697.3K
11:31 2,637.57 2,637.67 2,636.47 2,636.47 33,771.1K
11:32 2,636.89 2,636.89 2,635.97 2,636.51 51,369.0K
11:33 2,636.19 2,636.19 2,634.86 2,634.93 38,052.5K
11:34 2,635.25 2,635.42 2,635.25 2,635.36 33,777.6K
11:35 2,635.25 2,636.00 2,635.07 2,636.00 17,043.6K
11:36 2,636.18 2,636.39 2,635.73 2,635.73 19,178.0K
11:37 2,636.70 2,636.87 2,636.42 2,636.75 14,941.6K
11:38 2,636.34 2,636.34 2,635.73 2,636.19 17,942.6K
11:39 2,636.07 2,636.15 2,635.91 2,636.00 17,403.8K
11:40 2,635.83 2,636.32 2,635.83 2,636.05 8,573.9K
11:41 2,636.13 2,636.13 2,634.18 2,634.28 29,054.6K
11:42 2,634.33 2,634.33 2,633.84 2,633.84 13,088.1K
11:43 2,634.13 2,634.13 2,632.86 2,632.86 19,309.8K
11:44 2,633.05 2,633.05 2,629.85 2,629.85 118,777.6K
11:45 2,630.28 2,630.42 2,629.19 2,630.42 40,326.9K
11:46 2,630.37 2,630.37 2,627.57 2,627.57 38,067.6K
11:47 2,627.75 2,627.75 2,624.70 2,624.70 46,751.8K
11:48 2,624.70 2,624.91 2,624.66 2,624.91 70,409.9K
11:49 2,625.52 2,627.02 2,625.52 2,627.02 32,373.9K
11:50 2,626.69 2,627.05 2,626.53 2,627.05 15,483.3K
11:51 2,628.51 2,629.12 2,628.51 2,629.12 28,358.7K
11:52 2,629.81 2,630.58 2,629.81 2,630.08 20,995.4K
11:53 2,630.15 2,631.26 2,630.15 2,631.26 24,121.6K
11:54 2,630.63 2,630.63 2,628.26 2,628.26 12,887.7K
11:55 2,628.78 2,628.78 2,627.55 2,627.92 18,810.4K
11:56 2,625.36 2,625.71 2,625.36 2,625.71 56,752.3K
11:57 2,625.77 2,627.03 2,625.77 2,627.03 46,949.9K
11:58 2,627.45 2,627.94 2,627.27 2,627.94 22,685.0K
11:59 2,628.15 2,628.15 2,626.03 2,626.13 15,683.5K
12:00 2,625.86 2,625.86 2,624.88 2,625.66 21,846.4K
12:01 2,625.83 2,627.71 2,625.83 2,627.71 42,868.7K
12:02 2,627.61 2,627.66 2,627.23 2,627.66 8,500.7K
12:03 2,626.75 2,627.55 2,626.75 2,627.41 17,657.4K
12:04 2,627.34 2,627.61 2,627.02 2,627.61 10,521.5K
12:05 2,626.66 2,627.53 2,626.66 2,627.53 11,716.9K
12:06 2,627.59 2,628.12 2,627.41 2,627.41 8,217.8K
12:07 2,627.45 2,628.88 2,627.34 2,628.88 27,732.2K
12:08 2,628.84 2,629.21 2,628.84 2,629.21 9,612.1K
12:09 2,629.24 2,629.72 2,629.24 2,629.65 16,833.6K
12:10 2,629.73 2,629.98 2,629.09 2,629.98 12,797.3K
12:11 2,630.44 2,630.44 2,628.82 2,629.23 19,423.6K
12:12 2,629.38 2,629.38 2,628.93 2,628.93 22,160.7K
12:13 2,628.69 2,629.75 2,628.25 2,629.75 16,875.3K
12:14 2,629.27 2,629.27 2,628.37 2,628.49 14,308.7K
12:15 2,627.87 2,628.84 2,627.87 2,628.42 9,058.8K
12:16 2,628.28 2,628.92 2,627.89 2,628.92 9,540.6K
12:17 2,628.56 2,628.82 2,628.39 2,628.71 3,695.3K
12:18 2,628.36 2,629.21 2,628.36 2,629.21 16,054.1K
12:19 2,628.89 2,629.45 2,628.70 2,629.45 10,657.8K
12:20 2,629.69 2,629.69 2,628.87 2,629.28 16,403.7K
12:21 2,629.06 2,629.28 2,627.80 2,627.80 30,105.3K
12:22 2,625.87 2,625.87 2,624.17 2,624.17 23,781.6K
12:23 2,624.54 2,626.28 2,624.54 2,626.28 30,192.3K
12:24 2,625.60 2,625.60 2,623.78 2,623.78 28,799.6K
12:25 2,623.31 2,624.63 2,623.31 2,624.63 22,379.1K
12:26 2,623.81 2,624.54 2,623.72 2,624.54 15,787.8K
12:27 2,624.34 2,625.82 2,624.18 2,625.82 19,543.1K
12:28 2,625.53 2,626.70 2,625.49 2,626.30 22,532.9K
12:29 2,625.56 2,626.76 2,625.56 2,626.76 9,795.0K
12:30 2,627.15 2,627.28 2,626.41 2,626.41 10,341.2K
12:31 2,626.09 2,627.02 2,626.09 2,627.02 4,653.7K
12:32 2,625.83 2,625.92 2,625.63 2,625.92 7,134.9K
12:33 2,625.96 2,626.51 2,625.96 2,626.51 4,925.6K
12:34 2,625.54 2,626.12 2,625.54 2,626.12 5,440.8K
12:35 2,626.48 2,627.58 2,626.48 2,627.58 9,630.4K
12:36 2,626.77 2,628.06 2,626.59 2,628.06 11,715.9K
12:37 2,628.18 2,628.98 2,628.18 2,628.35 17,627.3K
12:38 2,629.10 2,629.10 2,628.56 2,628.92 10,644.1K
12:39 2,629.08 2,629.13 2,628.47 2,628.47 25,647.3K
12:40 2,628.69 2,628.69 2,627.62 2,628.33 10,318.3K
12:41 2,627.37 2,629.02 2,627.37 2,629.02 15,213.5K
12:42 2,628.41 2,629.56 2,628.41 2,629.56 13,382.2K
12:43 2,629.50 2,630.09 2,629.50 2,630.09 6,242.4K
12:44 2,630.06 2,630.45 2,630.06 2,630.38 20,674.2K
12:45 2,629.53 2,629.56 2,628.62 2,628.62 19,140.4K
12:46 2,628.49 2,629.30 2,628.48 2,629.30 9,342.2K
12:47 2,628.89 2,629.05 2,628.71 2,628.79 8,911.7K
12:48 2,628.13 2,628.36 2,627.95 2,628.36 11,466.1K
12:49 2,628.67 2,629.12 2,628.14 2,628.14 13,749.7K
12:50 2,628.57 2,629.44 2,628.52 2,629.44 17,535.4K
12:51 2,628.98 2,629.40 2,628.68 2,628.68 7,668.5K
12:52 2,628.84 2,629.19 2,628.83 2,628.83 4,398.6K
12:53 2,628.69 2,628.69 2,627.83 2,628.09 17,822.0K
12:54 2,627.96 2,627.96 2,627.16 2,627.17 14,273.3K
12:55 2,627.12 2,627.48 2,627.12 2,627.29 11,876.3K
12:56 2,627.51 2,627.51 2,626.68 2,626.68 7,618.4K
12:57 2,626.77 2,627.05 2,626.13 2,627.05 12,224.3K
12:58 2,627.60 2,627.60 2,626.41 2,626.63 14,780.8K
12:59 2,626.14 2,627.27 2,626.14 2,627.25 2,779.2K
13:00 2,627.43 2,627.43 2,626.66 2,627.12 4,481.0K
13:01 2,627.00 2,627.98 2,627.00 2,627.98 6,207.6K
13:02 2,627.98 2,627.98 2,627.31 2,627.63 2,155.3K
13:03 2,627.49 2,627.49 2,627.07 2,627.45 3,168.2K
13:04 2,627.24 2,629.29 2,627.24 2,629.29 7,054.3K
13:05 2,630.18 2,630.40 2,629.99 2,629.99 8,091.3K
13:06 2,629.63 2,629.63 2,629.08 2,629.08 4,226.4K
13:07 2,628.75 2,629.42 2,628.75 2,629.40 8,233.8K
13:08 2,629.55 2,631.40 2,629.55 2,631.40 34,272.3K
13:09 2,631.23 2,631.65 2,630.31 2,631.65 10,180.0K
13:10 2,631.72 2,633.42 2,631.72 2,633.42 38,928.9K
13:11 2,634.09 2,634.55 2,633.68 2,633.68 9,824.0K
13:12 2,633.87 2,635.16 2,633.84 2,635.16 12,774.9K
13:13 2,634.73 2,635.24 2,634.73 2,634.93 19,335.9K
13:14 2,634.75 2,635.54 2,634.75 2,635.39 11,721.6K
13:15 2,636.06 2,636.22 2,635.74 2,635.74 16,958.2K
13:16 2,635.39 2,635.47 2,634.64 2,634.64 7,999.5K
13:17 2,633.98 2,633.98 2,632.24 2,632.98 10,288.1K
13:18 2,631.47 2,632.12 2,630.86 2,630.94 30,315.6K
13:19 2,632.02 2,632.21 2,631.75 2,632.13 11,250.0K
13:20 2,631.90 2,632.11 2,631.74 2,632.11 5,541.4K
13:21 2,632.57 2,634.61 2,632.57 2,634.61 14,342.3K
13:22 2,634.57 2,635.50 2,634.57 2,635.50 7,105.1K
13:23 2,635.75 2,636.45 2,635.33 2,636.45 12,494.1K
13:24 2,636.31 2,637.78 2,636.31 2,637.78 7,399.8K
13:25 2,636.90 2,636.90 2,634.01 2,634.07 16,454.5K
13:26 2,634.87 2,634.94 2,634.78 2,634.94 4,951.2K
13:27 2,635.52 2,636.00 2,635.06 2,635.90 11,691.6K
13:28 2,636.20 2,636.65 2,635.87 2,636.47 4,535.0K
13:29 2,636.45 2,637.23 2,636.45 2,637.16 10,741.6K
13:30 2,636.94 2,637.57 2,636.94 2,637.57 8,074.8K
13:31 2,639.77 2,641.00 2,639.77 2,640.51 40,960.7K
13:32 2,640.43 2,641.41 2,640.43 2,641.25 23,447.2K
13:33 2,641.46 2,641.46 2,639.74 2,639.74 10,982.2K
13:34 2,640.02 2,640.02 2,639.41 2,639.48 7,266.5K
13:35 2,638.78 2,638.78 2,638.42 2,638.78 10,274.7K
13:36 2,639.65 2,640.52 2,639.38 2,639.38 10,385.1K
13:37 2,640.01 2,641.86 2,639.65 2,641.86 55,061.9K
13:38 2,642.07 2,643.25 2,642.07 2,642.87 57,802.6K
13:39 2,641.90 2,642.23 2,641.71 2,642.23 13,569.1K
13:40 2,641.79 2,643.00 2,641.79 2,642.32 25,570.9K
13:41 2,641.56 2,643.09 2,641.15 2,643.09 21,844.3K
13:42 2,642.43 2,642.43 2,641.58 2,641.66 12,280.3K
13:43 2,641.27 2,641.27 2,640.39 2,640.39 6,139.5K
13:44 2,640.12 2,641.69 2,640.12 2,641.69 10,374.8K
13:45 2,641.70 2,642.17 2,641.25 2,641.25 17,512.1K
13:46 2,640.76 2,640.94 2,638.62 2,638.62 39,719.1K
13:47 2,638.16 2,638.49 2,638.10 2,638.49 8,775.6K
13:48 2,638.44 2,638.44 2,637.65 2,637.65 9,085.1K
13:49 2,638.40 2,638.62 2,638.40 2,638.62 6,337.9K
13:50 2,639.04 2,639.04 2,638.26 2,638.36 6,992.7K
13:51 2,637.93 2,638.08 2,637.55 2,638.08 7,965.2K
13:52 2,637.46 2,637.75 2,637.18 2,637.60 4,921.3K
13:53 2,637.81 2,637.81 2,636.95 2,636.95 12,225.0K
13:54 2,636.30 2,636.30 2,635.20 2,635.20 16,072.1K
13:55 2,635.48 2,635.76 2,635.31 2,635.31 5,240.6K
13:56 2,635.20 2,636.33 2,635.14 2,636.33 3,110.6K
13:57 2,636.66 2,637.33 2,636.60 2,637.33 3,215.9K
13:58 2,636.90 2,636.99 2,636.81 2,636.81 4,260.0K
13:59 2,637.35 2,637.88 2,637.30 2,637.88 5,364.3K
14:00 2,637.95 2,638.55 2,637.95 2,638.55 5,801.2K
14:01 2,638.62 2,639.31 2,638.58 2,639.31 2,406.2K
14:02 2,638.68 2,639.41 2,638.41 2,638.41 10,215.4K
14:03 2,639.36 2,639.67 2,639.00 2,639.60 7,347.1K
14:04 2,639.71 2,639.71 2,639.35 2,639.62 6,025.2K
14:05 2,639.57 2,639.57 2,637.40 2,637.40 11,481.1K
14:06 2,637.42 2,637.65 2,637.03 2,637.65 8,580.6K
14:07 2,637.27 2,637.85 2,637.16 2,637.16 4,780.9K
14:08 2,637.34 2,637.34 2,636.74 2,636.82 2,852.5K
14:09 2,636.89 2,637.22 2,636.87 2,636.95 3,558.0K
14:10 2,636.70 2,636.70 2,635.40 2,635.40 19,821.2K
14:11 2,635.89 2,635.89 2,635.63 2,635.80 6,709.0K
14:12 2,635.84 2,636.23 2,635.77 2,636.23 4,523.4K
14:13 2,636.11 2,636.26 2,635.85 2,635.98 4,288.9K
14:14 2,636.03 2,636.71 2,636.03 2,636.70 4,778.1K
14:15 2,637.05 2,637.09 2,636.75 2,637.09 32,476.7K
14:16 2,637.33 2,637.68 2,637.06 2,637.68 7,178.8K
14:17 2,637.68 2,639.08 2,637.68 2,638.69 27,242.3K
14:18 2,639.02 2,639.02 2,637.49 2,637.92 12,264.7K
14:19 2,637.80 2,638.11 2,637.23 2,638.11 15,291.6K
14:20 2,637.68 2,637.68 2,637.18 2,637.18 10,829.2K
14:21 2,637.01 2,637.01 2,636.11 2,636.11 6,801.8K
14:22 2,636.07 2,636.07 2,635.24 2,635.24 29,497.0K
14:23 2,635.40 2,635.40 2,635.20 2,635.28 27,856.7K
14:24 2,636.39 2,636.39 2,635.67 2,635.67 12,149.2K
14:25 2,636.29 2,636.29 2,635.58 2,635.58 9,666.1K
14:26 2,635.52 2,635.52 2,634.03 2,634.03 10,351.3K
14:27 2,634.47 2,634.50 2,633.80 2,633.80 9,771.1K
14:28 2,634.19 2,634.37 2,634.09 2,634.37 3,902.9K
14:29 2,635.27 2,635.27 2,633.90 2,633.90 11,904.6K
14:30 2,634.64 2,634.64 2,633.81 2,633.81 4,829.5K
14:31 2,634.52 2,634.52 2,633.55 2,633.55 9,754.4K
14:32 2,633.16 2,633.16 2,631.85 2,631.85 16,236.6K
14:33 2,631.19 2,632.24 2,629.80 2,632.24 65,755.0K
14:34 2,631.04 2,631.12 2,630.59 2,631.12 16,703.8K
14:35 2,631.07 2,632.01 2,631.07 2,632.01 3,604.0K
14:36 2,632.16 2,632.27 2,631.70 2,632.27 8,006.1K
14:37 2,633.25 2,633.47 2,631.66 2,633.47 20,439.0K
14:38 2,635.65 2,635.65 2,634.57 2,634.57 12,090.2K
14:39 2,634.87 2,635.41 2,634.87 2,634.87 6,817.1K
14:40 2,635.65 2,635.65 2,634.53 2,634.53 3,901.9K
14:41 2,634.62 2,636.30 2,634.62 2,636.06 7,987.9K
14:42 2,635.97 2,635.97 2,634.62 2,635.15 34,067.3K
14:43 2,635.28 2,635.76 2,634.90 2,635.76 8,192.1K
14:44 2,635.05 2,635.05 2,632.98 2,633.07 6,740.6K
14:45 2,633.41 2,633.41 2,633.04 2,633.21 12,945.9K
14:46 2,632.67 2,634.10 2,632.67 2,634.10 15,121.4K
14:47 2,634.46 2,634.46 2,633.74 2,633.95 17,286.1K
14:48 2,634.21 2,634.99 2,634.02 2,634.99 24,515.5K
14:49 2,634.89 2,634.89 2,634.07 2,634.68 9,416.7K
14:50 2,634.40 2,634.40 2,633.75 2,634.33 12,869.9K
14:51 2,634.51 2,634.76 2,633.02 2,633.02 26,047.0K
14:52 2,632.97 2,632.97 2,631.00 2,631.00 25,506.8K
14:53 2,631.66 2,632.45 2,631.19 2,632.45 8,506.9K
14:54 2,632.60 2,632.69 2,631.79 2,631.79 6,903.0K
14:55 2,632.87 2,633.64 2,632.72 2,633.64 3,310.3K
14:56 2,633.49 2,634.38 2,633.25 2,634.38 10,201.0K
14:57 2,634.42 2,634.42 2,633.54 2,633.54 3,119.3K
14:58 2,633.89 2,634.71 2,633.89 2,634.71 6,660.3K
14:59 2,634.74 2,634.93 2,634.68 2,634.76 5,029.5K
15:00 2,634.72 2,634.95 2,634.33 2,634.95 7,549.8K
15:01 2,634.25 2,634.90 2,634.22 2,634.56 5,393.9K
15:02 2,634.40 2,634.40 2,633.39 2,633.91 9,392.2K
15:03 2,633.52 2,633.64 2,632.98 2,633.64 5,155.1K
15:04 2,633.80 2,634.16 2,633.74 2,633.74 5,017.1K
15:05 2,634.07 2,634.44 2,633.70 2,634.44 6,953.7K
15:06 2,634.87 2,635.39 2,634.87 2,635.39 22,187.9K
15:07 2,635.94 2,635.94 2,634.88 2,634.88 18,665.3K
15:08 2,635.17 2,635.17 2,633.16 2,633.16 13,439.8K
15:09 2,632.29 2,632.59 2,631.92 2,632.13 27,062.0K
15:10 2,632.51 2,632.51 2,631.18 2,631.18 23,272.6K
15:11 2,631.11 2,633.00 2,631.11 2,633.00 5,335.0K
15:12 2,634.38 2,636.79 2,633.97 2,636.79 30,049.4K
15:13 2,638.07 2,638.07 2,637.61 2,637.61 19,071.4K
15:14 2,637.79 2,637.81 2,637.37 2,637.37 8,621.4K
15:15 2,637.19 2,637.19 2,636.40 2,636.40 4,498.1K
15:16 2,636.03 2,636.03 2,633.89 2,633.89 11,737.2K
15:17 2,633.43 2,634.96 2,633.43 2,634.96 2,918.8K
15:18 2,634.42 2,634.76 2,633.73 2,634.47 7,399.6K
15:19 2,634.59 2,635.65 2,634.59 2,635.65 7,220.0K
15:20 2,635.77 2,635.77 2,635.56 2,635.59 4,340.0K
15:21 2,635.33 2,635.33 2,634.47 2,634.47 10,010.2K
15:22 2,634.93 2,634.93 2,633.79 2,633.79 3,485.5K
15:23 2,633.68 2,634.47 2,633.56 2,634.47 5,197.9K
15:24 2,634.19 2,634.87 2,634.08 2,634.87 4,421.3K
15:25 2,635.22 2,635.22 2,635.04 2,635.14 3,900.0K
15:26 2,633.83 2,634.24 2,633.56 2,634.24 4,538.2K
15:27 2,635.14 2,635.45 2,634.98 2,634.98 16,616.5K
15:28 2,635.33 2,636.37 2,635.33 2,636.37 5,677.1K
15:29 2,635.58 2,635.93 2,635.58 2,635.69 3,324.7K
15:30 2,635.81 2,635.88 2,635.14 2,635.14 4,149.5K
15:31 2,635.03 2,635.85 2,635.03 2,635.25 6,482.1K
15:32 2,635.03 2,635.66 2,635.03 2,635.40 4,749.9K
15:33 2,635.45 2,636.54 2,635.45 2,636.54 18,274.4K
15:34 2,636.76 2,637.71 2,636.76 2,637.71 8,484.3K
15:35 2,638.04 2,639.06 2,637.35 2,637.65 20,798.3K
15:36 2,636.93 2,637.86 2,636.93 2,637.23 10,108.6K
15:37 2,636.45 2,637.21 2,636.45 2,636.85 2,667.9K
15:38 2,635.24 2,635.49 2,635.04 2,635.49 7,050.2K
15:39 2,635.24 2,635.66 2,635.24 2,635.51 3,661.5K
15:40 2,635.76 2,635.76 2,634.66 2,634.66 7,681.6K
15:41 2,634.55 2,634.78 2,632.25 2,632.25 27,391.0K
15:42 2,632.33 2,632.33 2,630.63 2,630.63 16,365.9K
15:43 2,628.34 2,629.15 2,628.34 2,629.15 27,992.7K
15:44 2,628.68 2,630.46 2,628.68 2,630.46 5,964.9K
15:45 2,630.42 2,631.45 2,630.42 2,631.36 6,234.3K
15:46 2,631.47 2,631.90 2,631.47 2,631.59 5,419.5K
15:47 2,632.48 2,632.67 2,632.14 2,632.67 6,981.7K
15:48 2,632.28 2,632.59 2,631.68 2,631.68 3,182.7K
15:49 2,631.75 2,631.75 2,631.28 2,631.31 3,515.4K
15:50 2,631.21 2,631.21 2,630.61 2,630.61 3,689.3K
15:51 2,629.99 2,630.60 2,629.99 2,630.41 9,725.3K
15:52 2,630.38 2,630.38 2,630.11 2,630.37 2,533.4K
15:53 2,630.64 2,630.69 2,630.59 2,630.69 3,268.6K
15:54 2,631.12 2,631.12 2,630.79 2,630.79 6,333.6K
15:55 2,631.21 2,633.92 2,631.21 2,633.92 24,305.2K
15:56 2,632.22 2,633.56 2,632.22 2,632.79 8,908.9K
15:57 2,633.23 2,634.32 2,633.23 2,633.82 19,226.5K
15:58 2,633.79 2,633.79 2,633.17 2,633.41 7,537.2K
15:59 2,633.49 2,633.78 2,633.41 2,633.78 4,887.4K
16:00 2,633.46 2,634.45 2,633.46 2,634.45 9,581.9K
16:01 2,634.15 2,634.85 2,634.15 2,634.23 7,383.7K
16:02 2,634.13 2,634.13 2,633.65 2,633.69 16,636.6K
16:03 2,633.83 2,635.02 2,633.83 2,635.02 11,102.9K
16:04 2,634.70 2,635.34 2,634.70 2,635.28 4,647.8K
16:05 2,634.98 2,635.67 2,634.90 2,635.04 14,204.8K
16:06 2,634.90 2,635.42 2,634.70 2,634.70 6,471.4K
16:07 2,634.96 2,636.39 2,634.96 2,636.39 33,612.5K
16:08 2,636.21 2,636.21 2,634.81 2,635.10 36,691.8K
16:09 2,638.23 2,639.82 2,638.23 2,638.88 125,917.8K
16:10 2,639.37 2,641.25 2,639.37 2,640.67 73,048.1K
16:11 2,639.50 2,639.50 2,638.73 2,639.05 24,977.6K
16:12 2,637.58 2,637.71 2,637.29 2,637.71 15,590.0K
16:13 2,637.10 2,637.10 2,636.32 2,636.32 34,980.6K
16:14 2,635.61 2,635.70 2,634.91 2,635.70 42,342.0K
16:15 2,635.97 2,635.97 2,635.69 2,635.69 15,648.3K
16:16 2,635.40 2,636.16 2,634.81 2,634.83 22,781.8K
16:17 2,635.10 2,635.23 2,632.85 2,634.77 31,744.0K
16:18 2,634.43 2,635.32 2,634.02 2,635.32 12,486.3K
16:19 2,634.55 2,634.65 2,634.04 2,634.65 14,898.4K
16:20 2,634.84 2,635.81 2,634.71 2,635.81 9,712.6K
16:21 2,636.20 2,638.18 2,636.20 2,638.18 23,669.8K
16:22 2,637.88 2,637.94 2,637.30 2,637.94 10,074.9K
16:23 2,637.56 2,637.56 2,636.77 2,636.77 19,116.2K
16:24 2,637.78 2,638.17 2,637.53 2,638.17 8,033.4K
16:25 2,638.35 2,640.17 2,638.35 2,640.17 14,782.0K
16:26 2,640.25 2,641.22 2,640.02 2,641.22 18,779.4K
16:27 2,640.33 2,640.35 2,639.71 2,639.71 10,834.7K
16:28 2,639.60 2,639.90 2,639.15 2,639.22 5,092.6K
16:29 2,639.33 2,639.33 2,638.16 2,639.22 18,731.8K
16:30 2,638.38 2,638.38 2,631.76 2,633.88 164,028.9K
16:31 2,629.17 2,629.17 2,618.69 2,621.18 398,667.1K
16:32 2,615.86 2,617.20 2,613.20 2,614.44 275,512.3K
16:33 2,612.99 2,613.86 2,611.31 2,612.75 217,025.6K
16:34 2,612.81 2,612.81 2,608.73 2,608.73 153,983.3K
16:35 2,607.87 2,611.63 2,607.87 2,611.63 180,429.7K
16:36 2,613.04 2,613.12 2,610.70 2,613.12 117,538.0K
16:37 2,611.29 2,613.07 2,611.29 2,612.25 105,664.1K
16:38 2,611.80 2,611.80 2,609.83 2,610.78 125,326.1K
16:39 2,610.90 2,611.95 2,610.88 2,611.15 57,263.3K
16:40 2,610.89 2,612.81 2,610.89 2,612.81 100,055.0K
16:41 2,611.78 2,612.98 2,611.78 2,612.37 94,293.6K
16:42 2,612.20 2,612.20 2,611.54 2,611.90 48,152.4K
16:43 2,612.83 2,616.53 2,612.83 2,616.53 103,663.6K
16:44 2,614.94 2,616.31 2,614.94 2,616.31 80,976.0K
16:45 2,615.19 2,615.19 2,612.79 2,612.79 73,460.2K
16:46 2,611.43 2,614.13 2,611.43 2,614.00 67,490.7K
16:47 2,612.94 2,613.92 2,612.43 2,612.43 74,621.6K
16:48 2,613.38 2,614.75 2,613.38 2,614.73 50,665.8K
16:49 2,615.36 2,616.44 2,615.36 2,615.78 28,337.3K
16:50 2,613.93 2,613.93 2,611.70 2,611.70 90,462.4K
16:51 2,611.89 2,611.89 2,611.45 2,611.48 62,606.3K
16:52 2,612.79 2,612.98 2,612.79 2,612.87 46,914.4K
16:53 2,612.48 2,612.74 2,612.45 2,612.61 55,485.1K
16:54 2,613.14 2,613.61 2,613.04 2,613.61 44,629.3K
16:55 2,613.28 2,613.60 2,612.71 2,612.71 42,098.5K
16:56 2,613.00 2,613.00 2,612.10 2,612.51 47,594.5K
16:57 2,610.63 2,610.67 2,610.11 2,610.11 95,482.1K
16:58 2,610.75 2,610.75 2,607.35 2,607.35 77,129.6K
16:59 2,606.30 2,606.30 2,601.92 2,602.86 198,316.4K
17:00 2,603.60 2,606.05 2,603.60 2,604.92 84,278.5K
17:01 2,602.12 2,602.12 2,600.35 2,601.08 95,256.1K
17:02 2,603.12 2,603.13 2,602.17 2,602.17 52,361.4K
17:03 2,602.03 2,603.77 2,602.03 2,603.30 69,268.5K
17:04 2,603.89 2,604.09 2,602.75 2,602.75 35,263.3K
17:05 2,603.87 2,604.33 2,603.82 2,603.86 26,785.8K
17:06 2,603.82 2,604.36 2,603.03 2,603.03 29,756.0K
17:07 2,603.20 2,603.31 2,602.04 2,602.04 59,349.6K
17:08 2,600.45 2,601.14 2,600.45 2,601.12 71,234.5K
17:09 2,600.83 2,601.72 2,598.44 2,598.44 65,518.3K
17:10 2,597.51 2,597.56 2,597.13 2,597.13 93,930.4K
17:11 2,597.79 2,598.61 2,597.43 2,597.43 47,744.0K
17:12 2,597.11 2,597.85 2,596.70 2,596.70 52,838.1K
17:13 2,596.07 2,597.95 2,596.07 2,597.95 38,203.4K
17:14 2,598.87 2,599.87 2,598.60 2,598.60 44,509.5K
17:15 2,597.54 2,598.76 2,597.54 2,598.75 40,129.9K
17:16 2,598.96 2,599.61 2,598.46 2,598.46 25,567.0K
17:17 2,598.14 2,598.44 2,595.70 2,595.70 74,949.8K
17:18 2,593.42 2,594.30 2,593.42 2,594.30 125,724.5K
17:19 2,593.94 2,595.31 2,593.94 2,594.61 64,745.4K
17:20 2,594.89 2,594.89 2,594.40 2,594.40 45,083.7K
17:21 2,595.43 2,596.15 2,595.43 2,595.65 42,280.6K
17:22 2,595.24 2,595.61 2,594.51 2,595.61 55,298.2K
17:23 2,595.71 2,596.89 2,595.71 2,596.89 33,229.2K
17:24 2,596.18 2,597.93 2,596.18 2,597.23 46,704.9K
17:25 2,598.31 2,598.52 2,596.71 2,596.71 40,977.9K
17:26 2,597.72 2,597.72 2,596.54 2,596.69 159,386.3K
17:27 2,597.35 2,597.65 2,596.71 2,596.71 69,250.3K
17:28 2,595.93 2,595.93 2,595.13 2,595.19 37,535.0K
17:29 2,594.79 2,594.79 2,592.90 2,592.90 92,062.3K
17:30 2,593.48 2,593.79 2,592.57 2,593.79 145,540.1K
17:31 2,592.45 2,593.38 2,592.45 2,592.71 69,855.9K
17:32 2,592.11 2,592.11 2,591.00 2,591.27 100,468.5K
17:33 2,590.29 2,591.15 2,590.29 2,591.15 122,004.4K
17:34 2,591.18 2,592.74 2,591.18 2,592.74 94,834.4K
17:35 2,593.02 2,594.42 2,593.02 2,594.42 76,242.9K
17:36 2,595.20 2,595.53 2,593.93 2,594.32 115,935.9K
17:37 2,594.03 2,594.03 2,591.83 2,591.83 61,717.2K
17:38 2,591.28 2,592.69 2,591.28 2,591.87 49,380.0K
17:39 2,591.81 2,592.04 2,591.06 2,591.06 38,333.5K
17:40 2,590.43 2,591.26 2,590.43 2,590.49 28,787.3K
17:41 2,591.46 2,592.35 2,590.88 2,592.35 51,968.7K
17:42 2,592.39 2,593.07 2,591.78 2,591.78 62,961.1K
17:43 2,590.91 2,591.54 2,590.91 2,591.39 27,267.7K
17:44 2,591.53 2,593.18 2,591.53 2,591.91 31,840.9K
17:45 2,591.69 2,591.72 2,591.21 2,591.21 36,376.1K
17:46 2,591.55 2,592.41 2,591.27 2,592.41 29,959.7K
17:47 2,592.23 2,592.32 2,592.23 2,592.31 22,758.5K
17:48 2,592.26 2,592.26 2,590.69 2,590.96 43,969.0K
17:49 2,590.71 2,591.16 2,589.25 2,589.25 40,081.2K
17:50 2,589.89 2,589.90 2,589.76 2,589.85 81,703.0K
17:51 2,588.36 2,588.36 2,587.42 2,587.49 103,069.8K
17:52 2,588.74 2,588.74 2,587.02 2,587.02 32,910.5K
17:53 2,586.35 2,587.16 2,586.35 2,586.57 20,773.6K
17:54 2,585.82 2,586.46 2,585.82 2,586.44 19,806.1K
17:55 2,585.20 2,585.50 2,585.08 2,585.08 60,973.3K
17:56 2,584.74 2,585.77 2,584.74 2,585.77 60,444.8K
17:57 2,585.96 2,586.36 2,585.87 2,586.36 76,009.6K
17:58 2,585.90 2,585.90 2,584.44 2,584.44 44,662.4K
17:59 2,583.75 2,584.82 2,583.46 2,584.58 58,342.2K
18:00 2,584.78 2,585.07 2,584.15 2,585.07 26,699.9K
18:01 2,583.49 2,583.62 2,581.45 2,581.45 47,895.7K
18:02 2,581.33 2,583.31 2,581.33 2,583.31 54,374.0K
18:03 2,584.24 2,584.61 2,583.39 2,583.39 45,607.7K
18:04 2,583.22 2,583.22 2,582.66 2,582.97 18,910.4K
18:05 2,583.35 2,583.35 2,581.72 2,581.72 33,234.8K
18:06 2,582.40 2,583.32 2,582.13 2,583.32 40,309.4K
18:07 2,583.97 2,583.97 2,582.10 2,582.63 59,079.5K
18:08 2,583.44 2,585.70 2,583.44 2,585.44 36,638.7K
18:09 2,585.35 2,586.80 2,585.35 2,586.80 55,021.5K
18:10 2,586.18 2,586.56 2,585.99 2,586.56 48,735.2K
18:11 2,586.22 2,586.96 2,586.01 2,586.38 38,708.4K
18:12 2,586.85 2,587.05 2,586.44 2,586.52 49,098.1K
18:13 2,585.85 2,585.85 2,585.24 2,585.57 36,234.5K
18:14 2,584.51 2,585.99 2,584.51 2,585.99 48,908.8K
18:15 2,586.55 2,586.55 2,585.56 2,586.30 29,979.2K
18:16 2,586.02 2,586.02 2,585.58 2,585.67 17,190.5K
18:17 2,585.91 2,585.91 2,584.89 2,584.89 15,934.8K
18:18 2,585.36 2,585.36 2,583.52 2,583.52 31,696.4K
18:19 2,583.50 2,584.39 2,583.50 2,583.80 19,787.4K
18:20 2,583.45 2,584.18 2,583.45 2,584.03 15,353.4K
18:21 2,583.22 2,583.50 2,582.84 2,583.50 23,008.6K
18:22 2,583.08 2,583.57 2,583.08 2,583.51 12,292.8K
18:23 2,583.79 2,584.51 2,583.55 2,584.33 19,713.2K
18:24 2,584.40 2,584.84 2,584.40 2,584.70 16,269.3K
18:25 2,584.71 2,585.43 2,584.71 2,585.11 18,906.7K
18:26 2,584.77 2,585.42 2,584.77 2,585.42 20,278.7K
18:27 2,585.22 2,587.07 2,585.22 2,587.07 35,841.0K
18:28 2,586.15 2,587.33 2,586.15 2,587.33 17,855.0K
18:29 2,586.32 2,587.15 2,586.32 2,586.78 11,087.1K
18:30 2,587.23 2,587.64 2,586.58 2,587.33 15,056.7K
18:31 2,586.46 2,587.71 2,586.46 2,587.37 12,824.9K
18:32 2,586.87 2,588.08 2,586.87 2,588.08 14,630.6K
18:33 2,587.48 2,588.30 2,587.48 2,588.00 5,629.8K
18:34 2,587.93 2,588.23 2,587.49 2,587.49 7,504.4K
18:35 2,586.33 2,586.64 2,585.68 2,586.04 24,597.8K
18:36 2,584.58 2,584.58 2,583.83 2,583.83 42,148.9K
18:37 2,582.65 2,583.45 2,582.65 2,583.34 31,431.3K
18:38 2,582.30 2,582.63 2,582.07 2,582.63 28,904.1K
18:39 2,582.81 2,583.47 2,582.71 2,582.72 13,664.0K
18:40 2,582.28 2,582.28 2,582.28 2,582.28 9,535.9K
18:51 2,582.82 2,582.82 2,582.82 2,582.82 44,546.4K
23:49 2,582.82 2,582.82 2,582.82 2,582.82 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar