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 2,589.55 2,589.55 2,589.22 2,589.32 1,894,669.2K
09:51 2,588.88 2,590.05 2,588.88 2,590.05 20,402.1K
09:52 2,591.15 2,591.96 2,589.32 2,589.32 32,236.4K
09:53 2,589.24 2,589.37 2,589.10 2,589.10 6,014.2K
09:54 2,589.07 2,589.43 2,589.07 2,589.43 4,561.0K
09:55 2,589.60 2,590.04 2,589.55 2,589.90 21,524.8K
09:56 2,590.56 2,590.93 2,590.33 2,590.93 12,076.5K
09:57 2,590.61 2,590.78 2,590.20 2,590.20 17,836.0K
09:58 2,590.36 2,590.79 2,589.89 2,590.07 10,714.3K
09:59 2,589.97 2,590.04 2,589.52 2,590.01 16,948.8K
10:00 2,590.06 2,592.24 2,589.60 2,589.60 51,044.2K
10:01 2,588.80 2,590.08 2,586.61 2,586.61 95,748.4K
10:02 2,586.11 2,586.11 2,584.05 2,584.32 128,982.4K
10:03 2,586.45 2,588.67 2,586.45 2,588.37 94,700.2K
10:04 2,587.87 2,587.87 2,587.19 2,587.19 58,346.3K
10:05 2,585.99 2,585.99 2,582.79 2,582.79 58,403.6K
10:06 2,582.70 2,583.43 2,582.28 2,582.92 37,880.8K
10:07 2,582.85 2,583.73 2,581.69 2,583.73 51,687.7K
10:08 2,583.99 2,583.99 2,581.06 2,581.06 65,615.8K
10:09 2,580.94 2,580.94 2,578.39 2,578.61 71,695.2K
10:10 2,576.51 2,579.01 2,576.48 2,579.01 87,190.1K
10:11 2,579.05 2,579.05 2,578.11 2,578.11 33,759.2K
10:12 2,579.09 2,579.09 2,578.63 2,579.06 20,650.4K
10:13 2,579.03 2,579.51 2,578.43 2,579.51 17,218.8K
10:14 2,579.28 2,579.38 2,577.81 2,577.81 39,573.6K
10:15 2,577.74 2,577.74 2,576.80 2,577.10 48,853.5K
10:16 2,577.19 2,578.35 2,577.19 2,578.35 20,025.4K
10:17 2,578.50 2,580.62 2,578.50 2,580.62 23,797.0K
10:18 2,581.38 2,582.87 2,581.38 2,581.72 43,647.7K
10:19 2,582.09 2,582.09 2,581.81 2,581.91 22,776.4K
10:20 2,582.18 2,582.26 2,581.61 2,582.26 12,334.3K
10:21 2,581.19 2,581.66 2,581.04 2,581.66 28,837.1K
10:22 2,582.56 2,582.56 2,580.52 2,580.52 40,269.9K
10:23 2,580.60 2,580.60 2,578.81 2,578.81 145,671.2K
10:24 2,578.89 2,580.42 2,578.89 2,580.42 50,343.8K
10:25 2,580.67 2,583.28 2,580.67 2,583.28 48,511.4K
10:26 2,582.75 2,582.81 2,581.51 2,581.51 53,222.7K
10:27 2,580.24 2,580.24 2,578.78 2,578.78 45,618.8K
10:28 2,579.05 2,579.05 2,578.57 2,578.57 31,821.6K
10:29 2,578.99 2,579.57 2,578.56 2,578.56 26,382.8K
10:30 2,578.33 2,578.33 2,577.29 2,577.29 36,077.1K
10:31 2,576.52 2,577.23 2,576.52 2,576.75 36,774.6K
10:32 2,576.26 2,576.96 2,575.80 2,575.80 80,048.3K
10:33 2,576.16 2,576.70 2,576.16 2,576.67 36,563.4K
10:34 2,576.50 2,576.50 2,575.37 2,575.37 46,746.3K
10:35 2,574.98 2,574.98 2,573.82 2,573.89 44,307.8K
10:36 2,573.69 2,574.40 2,573.69 2,574.17 40,258.9K
10:37 2,573.40 2,573.81 2,573.40 2,573.66 47,804.7K
10:38 2,573.29 2,573.30 2,572.91 2,573.30 24,828.1K
10:39 2,574.25 2,574.25 2,571.74 2,572.28 48,478.2K
10:40 2,572.98 2,574.06 2,572.98 2,573.83 47,749.7K
10:41 2,573.92 2,574.93 2,573.92 2,574.93 53,456.2K
10:42 2,574.17 2,574.49 2,573.95 2,574.49 30,613.2K
10:43 2,573.97 2,574.03 2,573.52 2,573.52 25,677.2K
10:44 2,573.60 2,573.78 2,573.09 2,573.09 14,741.3K
10:45 2,573.44 2,574.59 2,573.26 2,574.59 40,478.3K
10:46 2,574.38 2,575.62 2,574.38 2,575.45 50,089.3K
10:47 2,575.75 2,575.75 2,574.92 2,575.07 34,018.1K
10:48 2,575.48 2,575.62 2,575.08 2,575.08 65,026.0K
10:49 2,574.63 2,574.77 2,574.24 2,574.77 24,525.4K
10:50 2,574.70 2,574.70 2,572.97 2,572.97 38,489.0K
10:51 2,572.22 2,572.22 2,571.22 2,571.56 26,918.5K
10:52 2,570.86 2,571.17 2,570.76 2,570.81 30,433.6K
10:53 2,571.01 2,571.01 2,567.69 2,567.69 62,405.2K
10:54 2,568.40 2,568.70 2,568.40 2,568.48 38,562.8K
10:55 2,568.14 2,568.65 2,568.10 2,568.39 38,773.1K
10:56 2,568.64 2,569.74 2,568.64 2,569.29 21,537.4K
10:57 2,569.20 2,569.93 2,568.74 2,568.74 34,374.8K
10:58 2,568.54 2,569.15 2,568.54 2,569.02 18,611.9K
10:59 2,569.12 2,569.24 2,568.67 2,568.67 16,821.0K
11:00 2,568.01 2,568.62 2,567.81 2,568.16 14,083.1K
11:01 2,568.23 2,568.66 2,568.12 2,568.12 11,940.8K
11:02 2,567.58 2,567.58 2,567.23 2,567.23 14,130.2K
11:03 2,567.37 2,567.37 2,564.56 2,564.56 29,889.5K
11:04 2,564.93 2,564.93 2,564.42 2,564.42 31,639.3K
11:05 2,564.65 2,565.07 2,564.65 2,565.07 14,711.5K
11:06 2,565.82 2,565.82 2,565.50 2,565.50 13,233.6K
11:07 2,564.97 2,564.97 2,563.40 2,563.40 37,391.3K
11:08 2,563.07 2,563.07 2,562.81 2,562.84 44,193.3K
11:09 2,562.12 2,563.06 2,561.87 2,563.06 13,791.1K
11:10 2,563.49 2,566.65 2,563.49 2,566.12 38,709.2K
11:11 2,566.43 2,566.52 2,565.85 2,565.95 11,558.1K
11:12 2,565.80 2,565.80 2,564.60 2,564.60 35,305.8K
11:13 2,564.95 2,564.95 2,563.30 2,563.51 98,083.6K
11:14 2,563.41 2,563.41 2,561.22 2,561.22 82,595.7K
11:15 2,560.40 2,560.92 2,559.55 2,559.55 175,825.6K
11:16 2,559.48 2,559.52 2,559.10 2,559.52 68,857.3K
11:17 2,559.07 2,559.07 2,558.04 2,558.26 52,333.6K
11:18 2,557.72 2,557.72 2,557.00 2,557.15 64,281.5K
11:19 2,556.82 2,557.99 2,556.82 2,557.15 88,664.0K
11:20 2,557.51 2,557.85 2,557.46 2,557.85 63,504.8K
11:21 2,557.40 2,557.40 2,557.01 2,557.01 28,944.8K
11:22 2,556.57 2,558.29 2,556.57 2,557.95 65,975.4K
11:23 2,557.37 2,558.22 2,556.99 2,558.22 29,277.2K
11:24 2,557.65 2,557.84 2,557.65 2,557.84 23,935.1K
11:25 2,558.24 2,559.23 2,558.24 2,559.23 29,176.2K
11:26 2,560.09 2,560.22 2,559.69 2,560.22 23,288.5K
11:27 2,560.75 2,561.45 2,560.75 2,561.45 26,541.3K
11:28 2,561.76 2,562.36 2,561.57 2,562.36 29,096.5K
11:29 2,562.96 2,562.96 2,560.61 2,560.61 26,849.9K
11:30 2,559.89 2,559.89 2,558.77 2,558.77 45,718.6K
11:31 2,558.68 2,558.92 2,558.50 2,558.92 24,954.0K
11:32 2,559.67 2,560.51 2,559.67 2,560.46 29,936.3K
11:33 2,560.89 2,560.89 2,560.23 2,560.23 22,643.9K
11:34 2,560.45 2,560.45 2,560.22 2,560.43 22,345.6K
11:35 2,560.37 2,560.37 2,558.14 2,558.14 18,544.6K
11:36 2,558.50 2,559.04 2,557.86 2,559.04 12,452.4K
11:37 2,557.49 2,557.67 2,557.37 2,557.37 17,949.1K
11:38 2,557.45 2,557.45 2,557.19 2,557.19 11,193.8K
11:39 2,556.70 2,557.68 2,556.70 2,557.68 10,485.9K
11:40 2,558.15 2,559.57 2,558.15 2,558.78 43,355.9K
11:41 2,559.38 2,559.38 2,558.71 2,558.99 33,230.8K
11:42 2,558.91 2,559.16 2,558.91 2,559.08 24,899.5K
11:43 2,558.80 2,559.15 2,558.25 2,558.25 16,609.4K
11:44 2,558.01 2,558.97 2,558.01 2,558.58 19,562.9K
11:45 2,558.73 2,558.73 2,558.11 2,558.61 24,286.6K
11:46 2,559.33 2,559.33 2,558.88 2,558.88 10,453.8K
11:47 2,559.55 2,560.60 2,559.55 2,560.60 32,519.3K
11:48 2,560.55 2,560.55 2,558.91 2,558.91 18,892.3K
11:49 2,559.42 2,559.42 2,557.95 2,557.95 26,626.5K
11:50 2,557.08 2,558.07 2,557.03 2,558.07 28,731.7K
11:51 2,558.05 2,558.13 2,557.70 2,557.70 13,639.7K
11:52 2,557.55 2,557.55 2,557.12 2,557.12 14,691.5K
11:53 2,557.49 2,557.49 2,556.49 2,556.49 14,843.0K
11:54 2,555.92 2,556.47 2,555.83 2,556.47 8,467.5K
11:55 2,556.67 2,556.95 2,555.77 2,555.77 7,659.9K
11:56 2,556.25 2,556.32 2,555.82 2,556.32 12,084.2K
11:57 2,555.78 2,556.39 2,555.78 2,556.39 10,693.9K
11:58 2,556.67 2,556.67 2,556.21 2,556.21 10,197.2K
11:59 2,556.28 2,556.28 2,555.99 2,555.99 14,889.3K
12:00 2,555.31 2,555.53 2,554.63 2,555.53 41,823.0K
12:01 2,555.71 2,556.62 2,555.41 2,556.50 17,056.5K
12:02 2,557.50 2,558.05 2,557.50 2,557.78 16,468.7K
12:03 2,557.84 2,558.74 2,557.67 2,558.74 15,547.7K
12:04 2,558.93 2,559.59 2,558.84 2,558.84 26,548.0K
12:05 2,559.52 2,559.86 2,558.46 2,558.46 15,240.3K
12:06 2,559.06 2,559.43 2,559.06 2,559.17 10,900.3K
12:07 2,559.70 2,560.32 2,559.70 2,560.28 16,272.9K
12:08 2,560.59 2,560.88 2,560.59 2,560.80 5,973.8K
12:09 2,561.03 2,561.03 2,560.40 2,561.03 9,457.2K
12:10 2,560.90 2,560.92 2,560.06 2,560.06 6,022.1K
12:11 2,560.10 2,560.10 2,558.34 2,558.34 23,397.9K
12:12 2,558.04 2,559.14 2,558.04 2,558.71 9,363.1K
12:13 2,559.00 2,559.00 2,558.33 2,558.33 14,377.1K
12:14 2,557.80 2,558.30 2,557.80 2,558.30 13,343.1K
12:15 2,558.54 2,558.54 2,557.07 2,557.07 11,544.4K
12:16 2,556.28 2,556.28 2,555.37 2,555.62 20,496.0K
12:17 2,556.59 2,556.59 2,555.41 2,555.41 13,450.7K
12:18 2,556.23 2,556.23 2,555.82 2,556.06 6,751.8K
12:19 2,555.68 2,556.07 2,555.60 2,555.60 8,228.4K
12:20 2,555.67 2,555.67 2,554.92 2,554.92 11,695.5K
12:21 2,553.74 2,554.06 2,553.18 2,554.06 74,272.9K
12:22 2,554.98 2,554.98 2,553.73 2,554.13 21,250.2K
12:23 2,554.54 2,555.32 2,554.54 2,555.30 14,683.3K
12:24 2,555.63 2,556.74 2,555.46 2,556.74 21,227.5K
12:25 2,556.94 2,556.94 2,555.87 2,555.88 21,704.0K
12:26 2,556.21 2,556.58 2,555.59 2,555.59 30,730.1K
12:27 2,556.18 2,556.21 2,556.04 2,556.04 14,601.1K
12:28 2,557.05 2,557.84 2,557.05 2,557.84 20,693.4K
12:29 2,557.43 2,557.61 2,556.78 2,556.78 9,960.8K
12:30 2,556.56 2,557.01 2,556.37 2,557.01 4,136.8K
12:31 2,556.87 2,556.98 2,555.43 2,555.43 11,911.2K
12:32 2,555.95 2,556.58 2,555.95 2,556.58 6,495.0K
12:33 2,556.55 2,557.56 2,556.55 2,557.32 11,295.8K
12:34 2,558.46 2,558.46 2,558.14 2,558.38 26,405.4K
12:35 2,558.53 2,558.74 2,557.62 2,557.62 16,940.7K
12:36 2,557.88 2,558.48 2,557.33 2,558.48 12,013.9K
12:37 2,557.81 2,558.55 2,557.81 2,558.55 4,673.9K
12:38 2,559.25 2,559.25 2,558.74 2,559.06 8,111.4K
12:39 2,559.17 2,559.84 2,559.17 2,559.65 15,236.0K
12:40 2,559.88 2,559.88 2,559.53 2,559.87 11,115.0K
12:41 2,560.23 2,560.78 2,560.23 2,560.55 9,379.4K
12:42 2,560.36 2,560.36 2,559.23 2,559.60 19,452.6K
12:43 2,559.44 2,559.74 2,559.12 2,559.45 12,175.3K
12:44 2,559.59 2,559.59 2,557.84 2,557.84 37,937.6K
12:45 2,558.01 2,558.65 2,557.65 2,558.10 8,281.4K
12:46 2,557.83 2,558.02 2,557.83 2,558.02 6,818.7K
12:47 2,557.90 2,558.45 2,557.90 2,558.45 4,110.8K
12:48 2,558.48 2,558.48 2,558.41 2,558.42 6,716.1K
12:49 2,558.57 2,558.61 2,557.65 2,557.65 11,555.3K
12:50 2,557.28 2,557.45 2,556.49 2,556.57 12,020.7K
12:51 2,556.67 2,556.81 2,556.46 2,556.81 5,539.8K
12:52 2,557.15 2,557.26 2,556.59 2,557.26 5,566.6K
12:53 2,557.45 2,557.45 2,556.70 2,556.70 4,576.7K
12:54 2,556.28 2,556.75 2,556.28 2,556.56 8,660.5K
12:55 2,556.35 2,557.42 2,556.35 2,557.42 15,645.9K
12:56 2,557.27 2,557.99 2,557.27 2,557.93 10,253.5K
12:57 2,558.11 2,558.87 2,558.11 2,558.87 7,874.0K
12:58 2,559.05 2,559.51 2,558.79 2,558.79 9,329.5K
12:59 2,558.91 2,559.82 2,558.91 2,559.82 13,692.9K
13:00 2,560.43 2,561.10 2,560.43 2,560.46 17,642.4K
13:01 2,561.32 2,561.32 2,561.10 2,561.11 31,687.6K
13:02 2,560.82 2,560.82 2,559.56 2,559.56 13,290.7K
13:03 2,559.93 2,560.56 2,559.74 2,560.56 8,412.9K
13:04 2,561.05 2,561.23 2,560.94 2,561.23 17,259.5K
13:05 2,561.25 2,561.25 2,560.41 2,560.98 10,611.3K
13:06 2,560.45 2,560.86 2,560.45 2,560.63 6,958.1K
13:07 2,560.99 2,560.99 2,560.19 2,560.19 9,865.2K
13:08 2,559.95 2,559.95 2,559.78 2,559.79 8,548.5K
13:09 2,560.38 2,560.38 2,559.92 2,559.92 4,039.2K
13:10 2,559.79 2,560.82 2,559.76 2,560.82 12,405.1K
13:11 2,561.19 2,561.19 2,560.48 2,560.48 5,266.7K
13:12 2,560.75 2,562.96 2,560.75 2,562.96 30,733.7K
13:13 2,562.82 2,562.82 2,562.33 2,562.55 26,107.3K
13:14 2,562.86 2,562.86 2,562.35 2,562.79 12,663.8K
13:15 2,563.45 2,565.29 2,563.45 2,565.29 81,258.7K
13:16 2,565.69 2,566.59 2,565.32 2,566.16 48,110.3K
13:17 2,566.25 2,566.98 2,566.25 2,566.98 36,385.4K
13:18 2,567.12 2,568.18 2,567.12 2,568.18 41,604.2K
13:19 2,568.44 2,568.80 2,568.07 2,568.07 58,013.6K
13:20 2,568.33 2,568.57 2,567.85 2,567.85 42,787.1K
13:21 2,568.54 2,569.06 2,567.71 2,567.71 20,435.7K
13:22 2,567.66 2,567.72 2,567.36 2,567.36 23,014.4K
13:23 2,566.28 2,567.17 2,566.28 2,566.54 19,941.7K
13:24 2,567.33 2,569.37 2,567.33 2,568.19 36,739.1K
13:25 2,568.41 2,568.72 2,567.50 2,567.55 33,567.9K
13:26 2,568.07 2,568.30 2,567.85 2,568.30 19,700.7K
13:27 2,568.18 2,568.58 2,567.89 2,568.58 14,962.5K
13:28 2,569.05 2,570.86 2,569.05 2,570.86 55,410.5K
13:29 2,570.53 2,570.53 2,570.13 2,570.18 11,055.3K
13:30 2,571.15 2,571.91 2,571.15 2,571.15 27,171.9K
13:31 2,570.90 2,570.90 2,569.57 2,569.57 11,695.8K
13:32 2,569.36 2,569.36 2,568.04 2,568.04 28,395.4K
13:33 2,568.39 2,568.39 2,567.45 2,567.96 19,274.7K
13:34 2,567.68 2,568.56 2,567.52 2,568.36 19,455.6K
13:35 2,568.58 2,568.58 2,567.95 2,568.24 10,284.9K
13:36 2,568.13 2,568.38 2,567.93 2,568.38 15,242.0K
13:37 2,568.24 2,568.62 2,568.22 2,568.62 12,324.0K
13:38 2,568.83 2,569.22 2,568.39 2,569.22 4,447.5K
13:39 2,569.44 2,569.44 2,568.72 2,569.14 7,610.0K
13:40 2,569.43 2,569.50 2,569.11 2,569.11 15,647.8K
13:41 2,569.66 2,569.66 2,568.25 2,568.25 11,175.3K
13:42 2,568.17 2,568.92 2,568.17 2,568.32 17,631.1K
13:43 2,568.23 2,568.23 2,566.90 2,566.90 24,112.6K
13:44 2,567.10 2,567.10 2,566.53 2,567.10 29,375.5K
13:45 2,567.66 2,567.66 2,567.02 2,567.02 10,828.4K
13:46 2,567.27 2,567.54 2,567.27 2,567.54 7,947.4K
13:47 2,568.14 2,568.48 2,567.59 2,567.59 19,981.1K
13:48 2,568.56 2,568.56 2,568.32 2,568.32 3,811.8K
13:49 2,568.36 2,568.86 2,568.36 2,568.68 7,571.9K
13:50 2,568.68 2,569.38 2,568.68 2,569.38 10,669.1K
13:51 2,568.67 2,569.30 2,568.66 2,569.30 11,331.2K
13:52 2,569.29 2,569.29 2,568.23 2,568.67 7,669.8K
13:53 2,568.92 2,569.06 2,568.63 2,569.06 6,598.3K
13:54 2,569.80 2,570.69 2,569.80 2,570.43 25,148.4K
13:55 2,570.47 2,570.72 2,570.47 2,570.58 11,311.2K
13:56 2,570.88 2,571.35 2,569.87 2,569.87 34,917.4K
13:57 2,570.73 2,571.18 2,570.73 2,570.84 13,455.7K
13:58 2,571.04 2,571.04 2,569.90 2,569.90 12,756.3K
13:59 2,570.60 2,570.60 2,569.42 2,570.01 5,779.1K
14:00 2,569.85 2,569.85 2,569.25 2,569.25 6,910.9K
14:01 2,569.48 2,569.55 2,568.58 2,569.46 7,648.6K
14:02 2,569.41 2,569.41 2,569.01 2,569.01 9,561.3K
14:03 2,569.27 2,569.27 2,568.69 2,568.69 13,868.2K
14:04 2,569.64 2,569.64 2,569.28 2,569.30 14,066.0K
14:05 2,569.49 2,569.69 2,568.89 2,569.02 10,756.2K
14:06 2,570.69 2,570.69 2,569.38 2,569.38 44,417.5K
14:07 2,569.79 2,570.10 2,569.62 2,570.10 10,071.6K
14:08 2,569.54 2,569.76 2,569.36 2,569.41 23,903.7K
14:09 2,568.38 2,568.89 2,568.33 2,568.33 19,650.2K
14:10 2,568.92 2,568.96 2,568.43 2,568.43 3,172.6K
14:11 2,568.84 2,568.84 2,566.88 2,566.88 18,785.0K
14:12 2,566.78 2,566.78 2,565.80 2,566.14 14,171.4K
14:13 2,565.62 2,565.76 2,564.53 2,565.05 22,360.8K
14:14 2,565.80 2,565.80 2,565.12 2,565.12 8,804.4K
14:15 2,565.19 2,566.01 2,565.19 2,566.01 9,742.9K
14:16 2,566.48 2,566.60 2,566.20 2,566.42 9,015.0K
14:17 2,566.77 2,567.59 2,566.42 2,567.59 8,311.9K
14:18 2,567.20 2,571.43 2,567.20 2,571.26 37,848.9K
14:19 2,572.99 2,572.99 2,569.94 2,569.94 34,831.0K
14:20 2,569.37 2,569.71 2,567.80 2,567.80 12,191.1K
14:21 2,568.03 2,568.98 2,568.03 2,568.48 15,157.3K
14:22 2,568.09 2,569.89 2,568.09 2,569.89 33,182.2K
14:23 2,570.71 2,570.71 2,569.84 2,569.84 61,956.9K
14:24 2,571.01 2,571.24 2,570.41 2,570.41 25,799.7K
14:25 2,569.92 2,570.45 2,569.09 2,569.09 30,729.0K
14:26 2,568.57 2,568.58 2,567.59 2,567.59 19,640.4K
14:27 2,568.22 2,570.38 2,568.14 2,569.70 14,072.6K
14:28 2,570.68 2,570.68 2,570.48 2,570.67 11,071.9K
14:29 2,569.45 2,570.27 2,569.45 2,569.95 28,125.8K
14:30 2,570.58 2,570.58 2,570.10 2,570.10 12,015.7K
14:31 2,569.86 2,570.46 2,569.15 2,569.15 32,366.3K
14:32 2,569.45 2,570.17 2,569.45 2,570.16 9,952.8K
14:33 2,571.40 2,571.59 2,571.37 2,571.46 91,826.5K
14:34 2,572.07 2,572.54 2,572.07 2,572.23 8,530.4K
14:35 2,572.97 2,572.97 2,572.47 2,572.50 11,299.8K
14:36 2,572.85 2,573.18 2,572.85 2,572.92 16,302.5K
14:37 2,573.06 2,573.06 2,572.40 2,572.40 11,085.9K
14:38 2,573.19 2,573.19 2,572.87 2,572.87 7,405.4K
14:39 2,573.49 2,573.49 2,572.41 2,572.41 9,488.3K
14:40 2,573.61 2,574.87 2,573.61 2,574.52 36,577.8K
14:41 2,575.17 2,575.17 2,574.13 2,574.76 24,600.0K
14:42 2,575.47 2,577.49 2,575.47 2,577.49 56,180.4K
14:43 2,578.97 2,578.97 2,577.12 2,578.05 26,492.0K
14:44 2,578.33 2,578.64 2,577.02 2,578.64 35,798.7K
14:45 2,579.28 2,581.10 2,579.28 2,581.10 43,749.3K
14:46 2,580.81 2,580.81 2,579.49 2,580.19 30,479.6K
14:47 2,579.71 2,580.83 2,579.69 2,580.64 13,526.5K
14:48 2,581.02 2,581.70 2,581.02 2,581.20 27,488.1K
14:49 2,581.62 2,581.62 2,580.60 2,580.82 21,106.4K
14:50 2,581.66 2,581.86 2,580.61 2,581.86 32,106.3K
14:51 2,581.02 2,581.56 2,580.82 2,580.82 45,958.0K
14:52 2,579.80 2,579.80 2,578.99 2,579.21 37,588.4K
14:53 2,579.99 2,580.19 2,579.97 2,579.97 55,681.6K
14:54 2,580.03 2,580.09 2,579.82 2,580.09 17,374.6K
14:55 2,578.68 2,579.48 2,578.68 2,579.25 18,587.9K
14:56 2,579.19 2,580.48 2,579.19 2,580.35 58,243.9K
14:57 2,579.87 2,580.92 2,579.87 2,580.62 38,474.2K
14:58 2,580.70 2,583.07 2,580.70 2,582.11 40,012.7K
14:59 2,582.59 2,583.34 2,582.33 2,583.34 20,592.6K
15:00 2,583.41 2,583.63 2,583.36 2,583.63 26,397.7K
15:01 2,584.03 2,584.03 2,581.09 2,581.09 60,907.5K
15:02 2,581.43 2,581.43 2,579.49 2,579.49 22,971.9K
15:03 2,578.91 2,579.33 2,578.27 2,578.27 30,070.3K
15:04 2,578.71 2,578.71 2,578.16 2,578.16 30,620.6K
15:05 2,577.71 2,577.77 2,577.39 2,577.40 15,629.6K
15:06 2,577.74 2,577.74 2,576.98 2,576.98 25,401.3K
15:07 2,577.56 2,577.56 2,576.92 2,576.92 32,459.4K
15:08 2,576.39 2,576.39 2,575.66 2,576.37 17,114.3K
15:09 2,576.00 2,576.00 2,575.01 2,575.01 33,681.9K
15:10 2,574.91 2,575.36 2,574.83 2,575.36 7,494.4K
15:11 2,575.24 2,575.24 2,574.30 2,575.24 10,648.2K
15:12 2,575.25 2,576.11 2,575.02 2,576.11 42,008.4K
15:13 2,575.68 2,575.72 2,574.78 2,574.89 9,713.7K
15:14 2,574.54 2,575.52 2,574.54 2,575.52 8,397.5K
15:15 2,575.39 2,575.39 2,574.56 2,574.56 5,931.4K
15:16 2,574.36 2,574.76 2,574.19 2,574.19 6,059.6K
15:17 2,573.82 2,574.25 2,573.45 2,573.82 10,699.3K
15:18 2,574.44 2,574.53 2,574.00 2,574.00 11,727.8K
15:19 2,574.04 2,574.04 2,573.60 2,573.89 15,585.6K
15:20 2,573.77 2,573.77 2,573.25 2,573.51 8,320.5K
15:21 2,573.62 2,574.30 2,573.00 2,574.30 26,649.5K
15:22 2,574.45 2,575.63 2,574.45 2,575.58 20,214.7K
15:23 2,579.76 2,579.76 2,579.11 2,579.11 49,844.8K
15:24 2,579.18 2,579.18 2,576.44 2,576.44 10,864.2K
15:25 2,576.56 2,578.36 2,576.56 2,578.36 8,310.7K
15:26 2,578.07 2,578.39 2,578.01 2,578.01 14,177.4K
15:27 2,577.92 2,578.03 2,577.85 2,577.92 7,833.9K
15:28 2,577.77 2,577.77 2,576.89 2,576.89 18,935.3K
15:29 2,576.90 2,576.90 2,576.13 2,576.13 13,744.9K
15:30 2,575.46 2,575.85 2,575.46 2,575.77 7,695.4K
15:31 2,575.13 2,575.19 2,573.66 2,573.66 48,305.4K
15:32 2,573.57 2,573.57 2,571.91 2,572.59 51,060.4K
15:33 2,573.37 2,573.37 2,572.70 2,572.70 23,299.9K
15:34 2,572.85 2,573.49 2,572.85 2,573.23 43,522.3K
15:35 2,574.37 2,574.37 2,573.82 2,574.08 23,174.0K
15:36 2,573.53 2,574.53 2,573.53 2,574.53 29,050.4K
15:37 2,573.65 2,573.89 2,573.41 2,573.41 22,454.3K
15:38 2,574.84 2,575.15 2,573.98 2,573.98 40,795.6K
15:39 2,573.69 2,573.75 2,573.15 2,573.15 15,001.8K
15:40 2,573.00 2,573.00 2,571.92 2,572.36 23,583.5K
15:41 2,572.38 2,573.19 2,571.98 2,573.19 49,741.5K
15:42 2,573.05 2,574.36 2,573.05 2,573.52 18,762.3K
15:43 2,573.93 2,574.30 2,573.93 2,574.30 15,686.4K
15:44 2,574.40 2,574.40 2,573.43 2,573.43 14,073.2K
15:45 2,572.90 2,574.04 2,572.90 2,573.94 12,272.4K
15:46 2,573.59 2,573.59 2,572.77 2,572.89 10,049.7K
15:47 2,572.45 2,573.33 2,572.45 2,573.33 20,027.6K
15:48 2,573.20 2,573.20 2,572.68 2,573.02 13,131.5K
15:49 2,572.63 2,572.72 2,571.83 2,571.83 11,133.3K
15:50 2,572.19 2,572.19 2,571.74 2,571.94 19,781.1K
15:51 2,571.94 2,571.94 2,571.42 2,571.42 8,120.0K
15:52 2,571.19 2,571.19 2,570.62 2,570.91 26,007.1K
15:53 2,570.12 2,570.29 2,570.05 2,570.19 51,456.5K
15:54 2,570.26 2,570.65 2,570.26 2,570.65 12,812.5K
15:55 2,570.76 2,571.28 2,570.42 2,571.28 37,982.0K
15:56 2,571.50 2,572.04 2,571.50 2,572.04 55,897.7K
15:57 2,571.97 2,573.03 2,571.97 2,573.03 38,332.8K
15:58 2,572.82 2,572.88 2,572.55 2,572.55 9,824.9K
15:59 2,572.33 2,572.33 2,572.08 2,572.09 15,934.4K
16:00 2,572.38 2,573.23 2,572.38 2,573.23 18,069.3K
16:01 2,572.83 2,573.03 2,571.66 2,571.66 13,082.9K
16:02 2,571.43 2,572.07 2,570.79 2,570.79 15,929.6K
16:03 2,570.34 2,570.54 2,569.98 2,570.30 9,663.1K
16:04 2,569.70 2,570.12 2,569.70 2,569.98 12,199.0K
16:05 2,570.08 2,570.17 2,569.70 2,570.17 8,549.6K
16:06 2,569.83 2,570.23 2,569.53 2,569.73 8,954.3K
16:07 2,569.97 2,572.70 2,569.97 2,572.50 49,685.1K
16:08 2,572.01 2,572.01 2,571.40 2,571.56 15,439.4K
16:09 2,571.97 2,572.67 2,571.97 2,572.67 19,274.5K
16:10 2,572.01 2,573.84 2,572.01 2,573.84 82,193.1K
16:11 2,574.98 2,574.98 2,574.34 2,574.54 31,902.6K
16:12 2,574.40 2,575.10 2,574.40 2,575.10 30,458.5K
16:13 2,574.90 2,574.90 2,574.51 2,574.60 16,033.5K
16:14 2,574.16 2,574.24 2,573.56 2,574.17 19,659.6K
16:15 2,574.26 2,574.49 2,574.07 2,574.49 15,941.8K
16:16 2,574.20 2,574.42 2,573.74 2,573.74 6,450.0K
16:17 2,574.06 2,574.06 2,571.97 2,571.97 30,827.4K
16:18 2,572.20 2,572.47 2,571.91 2,572.47 14,938.5K
16:19 2,572.75 2,574.68 2,572.75 2,574.68 21,042.7K
16:20 2,573.81 2,574.28 2,573.81 2,574.26 24,503.5K
16:21 2,573.75 2,573.75 2,572.78 2,572.78 8,718.4K
16:22 2,573.04 2,573.32 2,572.14 2,572.69 15,642.7K
16:23 2,572.91 2,573.36 2,572.08 2,573.36 12,245.9K
16:24 2,572.73 2,573.04 2,572.45 2,572.71 7,359.2K
16:25 2,572.24 2,572.55 2,572.24 2,572.40 17,527.2K
16:26 2,572.01 2,573.66 2,572.01 2,572.33 15,646.2K
16:27 2,573.23 2,573.50 2,573.10 2,573.35 13,037.7K
16:28 2,573.64 2,573.64 2,573.22 2,573.54 7,765.6K
16:29 2,573.69 2,574.87 2,573.69 2,574.57 29,246.9K
16:30 2,575.08 2,575.08 2,573.96 2,573.96 19,779.1K
16:31 2,573.17 2,573.22 2,572.29 2,572.41 22,670.9K
16:32 2,572.76 2,572.76 2,571.57 2,571.57 19,524.4K
16:33 2,571.66 2,571.75 2,570.82 2,570.82 12,264.9K
16:34 2,571.46 2,571.82 2,571.46 2,571.50 13,374.8K
16:35 2,571.50 2,571.50 2,570.95 2,571.05 9,169.4K
16:36 2,571.01 2,571.01 2,570.76 2,570.88 10,608.4K
16:37 2,571.00 2,571.69 2,570.73 2,571.69 33,471.0K
16:38 2,570.50 2,571.44 2,570.39 2,570.39 8,657.2K
16:39 2,571.20 2,571.20 2,570.80 2,570.80 14,157.4K
16:40 2,570.35 2,571.20 2,570.28 2,570.28 16,891.3K
16:41 2,569.82 2,570.05 2,569.07 2,569.07 21,814.6K
16:42 2,569.37 2,569.87 2,568.56 2,568.56 17,200.5K
16:43 2,568.29 2,568.55 2,568.29 2,568.46 12,660.4K
16:44 2,568.96 2,569.63 2,568.82 2,569.63 9,751.5K
16:45 2,569.38 2,569.47 2,568.65 2,568.65 8,215.9K
16:46 2,569.12 2,570.47 2,568.99 2,570.47 16,471.0K
16:47 2,570.12 2,570.12 2,569.46 2,569.46 5,977.8K
16:48 2,569.79 2,570.36 2,569.79 2,570.36 6,141.5K
16:49 2,571.32 2,571.32 2,569.79 2,569.79 5,616.1K
16:50 2,570.15 2,570.35 2,570.15 2,570.20 10,974.4K
16:51 2,569.88 2,570.59 2,569.88 2,570.25 13,866.3K
16:52 2,570.24 2,570.33 2,570.03 2,570.22 11,054.7K
16:53 2,570.13 2,570.14 2,569.07 2,569.07 11,327.4K
16:54 2,569.49 2,569.57 2,569.39 2,569.39 8,008.6K
16:55 2,569.57 2,570.37 2,569.57 2,570.37 11,221.9K
16:56 2,570.18 2,572.08 2,570.18 2,572.08 35,342.7K
16:57 2,571.96 2,575.43 2,571.96 2,575.30 76,594.8K
16:58 2,575.07 2,575.16 2,574.54 2,574.54 36,185.8K
16:59 2,574.08 2,574.20 2,573.61 2,573.61 18,390.9K
17:00 2,574.16 2,575.14 2,574.09 2,575.14 39,793.6K
17:01 2,574.65 2,574.65 2,573.65 2,573.65 34,892.6K
17:02 2,573.67 2,574.06 2,572.69 2,572.69 18,002.2K
17:03 2,572.75 2,573.21 2,572.45 2,573.21 19,980.4K
17:04 2,571.69 2,572.10 2,571.69 2,571.80 12,880.0K
17:05 2,570.82 2,571.04 2,570.27 2,571.04 11,646.9K
17:06 2,566.62 2,567.34 2,566.62 2,567.15 95,498.4K
17:07 2,567.29 2,568.22 2,567.29 2,567.82 21,748.3K
17:08 2,568.05 2,568.27 2,567.44 2,567.44 12,370.7K
17:09 2,568.18 2,568.32 2,567.94 2,567.94 10,221.9K
17:10 2,567.78 2,567.92 2,567.24 2,567.24 10,024.1K
17:11 2,567.10 2,568.29 2,567.10 2,568.29 8,111.8K
17:12 2,568.03 2,568.03 2,566.50 2,566.87 17,703.1K
17:13 2,566.13 2,566.55 2,566.13 2,566.52 21,024.1K
17:14 2,565.55 2,566.54 2,565.55 2,566.37 44,914.3K
17:15 2,565.47 2,566.52 2,565.47 2,566.32 25,501.0K
17:16 2,566.20 2,566.52 2,565.76 2,565.76 15,342.0K
17:17 2,566.16 2,566.71 2,566.16 2,566.42 10,651.2K
17:18 2,566.44 2,566.64 2,566.44 2,566.56 11,474.7K
17:19 2,566.21 2,566.53 2,566.21 2,566.32 22,270.0K
17:20 2,566.38 2,566.84 2,566.15 2,566.84 11,935.4K
17:21 2,566.67 2,567.52 2,566.67 2,567.24 21,803.5K
17:22 2,567.51 2,567.54 2,567.41 2,567.41 11,292.6K
17:23 2,567.64 2,567.99 2,567.64 2,567.99 7,444.5K
17:24 2,568.10 2,568.10 2,567.35 2,567.35 10,422.5K
17:25 2,567.50 2,568.07 2,567.50 2,567.85 10,017.4K
17:26 2,567.48 2,567.64 2,567.46 2,567.64 21,190.6K
17:27 2,567.66 2,567.79 2,566.93 2,566.93 23,779.5K
17:28 2,567.37 2,567.37 2,566.50 2,567.23 13,086.6K
17:29 2,566.43 2,566.94 2,566.26 2,566.94 10,560.8K
17:30 2,566.62 2,566.86 2,565.93 2,565.93 4,718.3K
17:31 2,566.18 2,566.43 2,566.16 2,566.43 7,911.1K
17:32 2,567.08 2,567.68 2,566.89 2,567.68 9,539.7K
17:33 2,567.64 2,567.69 2,567.30 2,567.49 14,154.2K
17:34 2,567.84 2,568.54 2,567.84 2,568.24 6,474.2K
17:35 2,568.05 2,568.52 2,567.87 2,567.87 8,461.0K
17:36 2,568.50 2,568.91 2,568.50 2,568.91 10,691.1K
17:37 2,568.95 2,569.25 2,568.28 2,568.28 23,192.5K
17:38 2,568.41 2,568.41 2,566.95 2,566.95 22,896.9K
17:39 2,566.95 2,567.47 2,566.95 2,567.47 17,474.3K
17:40 2,567.23 2,567.68 2,567.23 2,567.46 12,134.1K
17:41 2,567.43 2,567.77 2,567.35 2,567.50 12,124.9K
17:42 2,567.86 2,568.26 2,567.86 2,568.07 9,405.3K
17:43 2,567.69 2,568.06 2,567.66 2,567.66 8,648.7K
17:44 2,567.79 2,567.80 2,567.67 2,567.67 11,634.8K
17:45 2,567.69 2,567.69 2,566.88 2,567.43 14,457.5K
17:46 2,566.71 2,566.96 2,566.63 2,566.63 15,136.0K
17:47 2,566.57 2,567.77 2,566.57 2,567.49 49,241.6K
17:48 2,567.83 2,567.83 2,567.32 2,567.32 27,874.7K
17:49 2,568.13 2,568.22 2,566.87 2,566.87 39,696.9K
17:50 2,566.29 2,566.29 2,565.33 2,565.33 46,701.1K
17:51 2,565.22 2,566.03 2,564.69 2,564.69 69,230.2K
17:52 2,564.68 2,566.13 2,564.68 2,565.42 27,350.6K
17:53 2,564.94 2,565.70 2,564.94 2,565.06 12,987.3K
17:54 2,564.96 2,564.96 2,563.49 2,563.49 24,771.3K
17:55 2,564.03 2,564.64 2,562.71 2,564.64 77,600.2K
17:56 2,564.64 2,565.22 2,564.64 2,564.87 29,759.8K
17:57 2,565.88 2,566.18 2,565.15 2,565.15 32,222.2K
17:58 2,565.49 2,566.67 2,565.09 2,566.67 30,682.9K
17:59 2,565.90 2,566.63 2,565.90 2,566.45 22,169.1K
18:00 2,567.14 2,567.32 2,566.41 2,567.10 12,158.2K
18:01 2,566.73 2,567.98 2,566.73 2,567.15 31,545.5K
18:02 2,567.63 2,567.63 2,566.63 2,566.63 22,576.2K
18:03 2,566.58 2,566.58 2,566.14 2,566.14 12,290.4K
18:04 2,565.82 2,566.03 2,565.24 2,565.24 16,513.6K
18:05 2,565.30 2,565.30 2,563.88 2,563.88 21,572.3K
18:06 2,563.70 2,563.86 2,563.70 2,563.86 24,556.5K
18:07 2,563.87 2,564.21 2,563.87 2,564.21 16,517.1K
18:08 2,563.93 2,564.62 2,563.90 2,564.62 23,382.9K
18:09 2,563.99 2,563.99 2,562.67 2,563.78 30,424.5K
18:10 2,562.21 2,563.41 2,562.19 2,562.19 115,918.5K
18:11 2,562.56 2,563.34 2,562.46 2,562.46 23,265.3K
18:12 2,563.35 2,564.14 2,562.79 2,563.64 17,033.9K
18:13 2,564.27 2,564.82 2,563.97 2,563.97 11,813.3K
18:14 2,564.00 2,564.68 2,563.79 2,564.68 6,815.4K
18:15 2,564.66 2,564.91 2,564.51 2,564.70 9,281.4K
18:16 2,565.33 2,565.38 2,564.96 2,564.96 23,293.7K
18:17 2,565.85 2,566.54 2,565.44 2,566.16 35,948.7K
18:18 2,565.68 2,566.28 2,565.68 2,565.90 13,383.3K
18:19 2,565.97 2,567.71 2,565.97 2,567.71 86,478.7K
18:20 2,568.15 2,568.55 2,568.01 2,568.55 25,850.7K
18:21 2,568.63 2,568.75 2,568.25 2,568.57 22,559.7K
18:22 2,568.84 2,569.65 2,568.69 2,568.69 28,353.6K
18:23 2,568.15 2,568.81 2,568.01 2,568.01 18,459.8K
18:24 2,568.53 2,568.55 2,567.56 2,568.44 23,753.3K
18:25 2,568.86 2,569.05 2,568.81 2,568.94 14,200.5K
18:26 2,569.78 2,569.98 2,569.44 2,569.98 10,349.6K
18:27 2,570.31 2,570.45 2,570.21 2,570.45 43,848.7K
18:28 2,569.38 2,570.07 2,567.80 2,567.80 19,324.3K
18:29 2,569.29 2,569.66 2,569.29 2,569.66 59,898.2K
18:30 2,569.62 2,569.89 2,568.89 2,568.89 15,145.2K
18:31 2,567.97 2,568.01 2,567.56 2,567.99 22,817.6K
18:32 2,567.50 2,567.50 2,565.77 2,565.77 35,833.3K
18:33 2,565.65 2,565.66 2,565.16 2,565.16 21,299.6K
18:34 2,565.72 2,566.32 2,565.66 2,565.66 8,272.0K
18:35 2,565.89 2,565.91 2,565.45 2,565.45 15,679.9K
18:36 2,566.04 2,566.18 2,566.03 2,566.03 11,720.0K
18:37 2,565.51 2,565.64 2,565.22 2,565.64 7,076.1K
18:38 2,565.41 2,566.35 2,565.41 2,565.46 9,413.1K
18:39 2,566.19 2,566.21 2,565.53 2,566.00 20,194.9K
18:40 2,566.04 2,566.04 2,566.04 2,566.04 717.7K
18:51 2,565.63 2,565.63 2,565.63 2,565.63 19,046.0K
23:49 2,565.63 2,565.63 2,565.63 2,565.63 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar