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 2,546.18 2,546.50 2,546.15 2,546.15 1,979,018.4K
09:51 2,545.59 2,546.77 2,545.37 2,545.75 13,380.8K
09:52 2,545.61 2,545.61 2,544.79 2,545.35 3,570.3K
09:53 2,544.81 2,545.10 2,544.50 2,544.78 15,435.1K
09:54 2,545.02 2,545.02 2,544.10 2,544.10 7,907.7K
09:55 2,545.57 2,549.59 2,545.27 2,549.59 34,338.6K
09:56 2,551.27 2,552.59 2,550.77 2,552.59 48,883.4K
09:57 2,552.74 2,552.74 2,550.41 2,550.41 22,811.3K
09:58 2,550.59 2,551.84 2,550.59 2,551.84 10,362.7K
09:59 2,550.95 2,552.26 2,550.95 2,551.55 17,061.5K
10:00 2,552.57 2,552.57 2,549.01 2,551.32 44,628.8K
10:01 2,550.52 2,550.52 2,550.02 2,550.29 17,055.3K
10:02 2,550.51 2,550.78 2,549.56 2,550.78 15,685.4K
10:03 2,550.62 2,550.62 2,546.41 2,546.41 20,362.4K
10:04 2,547.41 2,547.41 2,545.07 2,545.07 28,610.8K
10:05 2,545.39 2,545.39 2,540.88 2,540.88 41,804.7K
10:06 2,540.62 2,545.91 2,540.62 2,545.91 61,567.8K
10:07 2,544.41 2,544.41 2,542.52 2,543.20 17,927.1K
10:08 2,544.17 2,544.17 2,543.55 2,543.75 12,772.3K
10:09 2,543.62 2,543.62 2,541.82 2,541.92 16,722.1K
10:10 2,540.84 2,540.84 2,536.92 2,536.92 41,557.3K
10:11 2,535.95 2,539.97 2,535.95 2,539.97 35,506.6K
10:12 2,539.73 2,541.13 2,539.73 2,541.12 17,141.6K
10:13 2,542.66 2,542.66 2,541.64 2,542.20 14,436.1K
10:14 2,542.48 2,543.70 2,542.48 2,543.70 16,979.5K
10:15 2,544.00 2,544.00 2,539.49 2,539.88 15,584.6K
10:16 2,540.66 2,541.46 2,540.66 2,541.46 5,197.4K
10:17 2,541.47 2,541.56 2,541.02 2,541.56 5,932.8K
10:18 2,541.90 2,543.87 2,541.55 2,543.87 14,979.3K
10:19 2,544.18 2,544.18 2,543.05 2,543.20 8,561.8K
10:20 2,542.71 2,542.71 2,542.34 2,542.62 5,583.7K
10:21 2,542.96 2,543.04 2,542.43 2,543.04 10,700.4K
10:22 2,543.05 2,543.36 2,541.85 2,543.36 18,199.7K
10:23 2,543.50 2,545.18 2,543.50 2,545.18 25,711.5K
10:24 2,546.50 2,550.38 2,546.50 2,550.38 125,884.6K
10:25 2,550.90 2,550.90 2,549.53 2,549.53 52,754.2K
10:26 2,549.25 2,549.53 2,547.99 2,549.53 38,839.2K
10:27 2,549.42 2,551.07 2,549.42 2,550.78 83,360.8K
10:28 2,550.64 2,551.87 2,550.64 2,551.87 22,562.6K
10:29 2,551.98 2,551.98 2,551.28 2,551.33 24,311.0K
10:30 2,550.11 2,550.32 2,548.54 2,548.54 40,443.4K
10:31 2,548.38 2,548.70 2,547.77 2,547.77 18,747.5K
10:32 2,547.46 2,547.67 2,547.12 2,547.12 17,718.2K
10:33 2,547.87 2,547.98 2,547.20 2,547.27 13,791.1K
10:34 2,546.92 2,546.92 2,545.26 2,545.26 27,100.6K
10:35 2,545.17 2,545.98 2,544.70 2,545.98 25,303.5K
10:36 2,546.17 2,546.17 2,545.46 2,545.46 6,728.9K
10:37 2,545.57 2,545.61 2,545.14 2,545.61 8,034.1K
10:38 2,548.11 2,549.27 2,547.69 2,549.27 29,286.8K
10:39 2,550.37 2,551.31 2,550.37 2,551.21 61,730.8K
10:40 2,551.08 2,553.23 2,551.08 2,553.23 79,845.7K
10:41 2,552.44 2,553.75 2,552.28 2,552.28 48,782.8K
10:42 2,554.04 2,554.86 2,554.04 2,554.86 33,359.8K
10:43 2,555.62 2,556.13 2,555.17 2,556.13 42,103.4K
10:44 2,556.87 2,557.67 2,556.87 2,557.67 22,297.5K
10:45 2,557.89 2,558.95 2,557.89 2,558.39 19,215.8K
10:46 2,558.45 2,559.51 2,558.45 2,558.95 15,225.7K
10:47 2,558.49 2,559.25 2,558.49 2,558.79 32,808.1K
10:48 2,558.66 2,559.50 2,558.66 2,559.50 22,623.0K
10:49 2,559.32 2,560.03 2,559.32 2,560.00 10,258.4K
10:50 2,560.65 2,560.91 2,560.48 2,560.91 23,382.9K
10:51 2,562.99 2,565.26 2,562.99 2,565.26 100,758.0K
10:52 2,564.95 2,566.38 2,564.88 2,566.20 54,100.5K
10:53 2,565.57 2,565.85 2,565.18 2,565.18 38,605.2K
10:54 2,564.54 2,564.80 2,563.77 2,564.80 26,514.0K
10:55 2,568.53 2,571.86 2,568.53 2,571.86 183,125.5K
10:56 2,571.05 2,571.05 2,569.92 2,569.92 84,107.6K
10:57 2,570.02 2,570.02 2,568.15 2,568.70 91,902.7K
10:58 2,568.71 2,570.18 2,568.43 2,569.26 121,693.9K
10:59 2,569.68 2,570.78 2,568.05 2,568.05 46,714.5K
11:00 2,568.25 2,568.30 2,566.48 2,566.48 57,685.7K
11:01 2,566.39 2,566.39 2,564.74 2,564.74 35,246.9K
11:02 2,565.58 2,565.67 2,564.55 2,564.55 45,026.5K
11:03 2,563.45 2,563.73 2,563.09 2,563.09 44,879.3K
11:04 2,562.84 2,562.84 2,562.45 2,562.62 29,182.0K
11:05 2,562.68 2,562.78 2,562.36 2,562.74 26,451.8K
11:06 2,563.29 2,564.23 2,563.29 2,564.23 18,630.4K
11:07 2,564.59 2,565.48 2,564.59 2,565.48 19,465.1K
11:08 2,565.55 2,565.83 2,564.63 2,564.63 14,440.7K
11:09 2,564.33 2,564.33 2,563.40 2,563.40 21,449.1K
11:10 2,566.25 2,566.64 2,566.04 2,566.62 56,313.8K
11:11 2,566.64 2,567.45 2,566.44 2,567.45 11,783.7K
11:12 2,567.52 2,567.65 2,567.07 2,567.45 8,878.6K
11:13 2,566.88 2,568.62 2,566.88 2,568.62 22,633.2K
11:14 2,568.43 2,568.66 2,568.43 2,568.59 21,271.0K
11:15 2,568.37 2,568.54 2,568.37 2,568.54 9,611.1K
11:16 2,568.37 2,568.37 2,566.41 2,566.41 61,856.2K
11:17 2,566.93 2,566.93 2,565.42 2,566.58 31,342.8K
11:18 2,566.61 2,566.94 2,566.61 2,566.92 13,162.1K
11:19 2,566.47 2,567.46 2,566.47 2,567.46 18,805.5K
11:20 2,567.28 2,567.28 2,565.76 2,565.76 33,546.9K
11:21 2,564.23 2,564.23 2,562.60 2,562.72 70,172.4K
11:22 2,562.02 2,562.17 2,561.95 2,561.99 55,908.9K
11:23 2,561.93 2,562.46 2,561.76 2,562.46 24,869.2K
11:24 2,561.95 2,562.87 2,561.95 2,562.87 23,967.4K
11:25 2,562.38 2,562.38 2,562.00 2,562.35 12,308.9K
11:26 2,562.64 2,562.72 2,561.84 2,561.84 18,999.6K
11:27 2,560.13 2,560.13 2,558.91 2,559.57 59,626.5K
11:28 2,559.37 2,560.40 2,559.37 2,560.40 16,307.2K
11:29 2,559.86 2,560.01 2,559.33 2,559.33 10,577.3K
11:30 2,558.95 2,558.95 2,558.13 2,558.46 16,967.8K
11:31 2,558.63 2,558.63 2,557.94 2,558.01 49,161.4K
11:32 2,556.27 2,557.61 2,556.27 2,557.61 45,149.2K
11:33 2,557.42 2,557.95 2,557.42 2,557.93 36,038.1K
11:34 2,558.25 2,558.25 2,557.09 2,557.09 10,738.6K
11:35 2,556.55 2,556.55 2,552.97 2,552.97 47,012.8K
11:36 2,552.90 2,554.30 2,552.82 2,554.30 27,190.2K
11:37 2,554.54 2,554.68 2,553.82 2,553.82 31,394.9K
11:38 2,553.59 2,553.91 2,553.21 2,553.91 24,184.2K
11:39 2,554.00 2,554.91 2,554.00 2,554.59 23,334.7K
11:40 2,554.75 2,555.19 2,554.70 2,554.70 15,262.0K
11:41 2,554.43 2,555.14 2,554.43 2,555.14 13,446.6K
11:42 2,555.18 2,555.72 2,554.37 2,555.72 25,117.3K
11:43 2,555.91 2,555.91 2,554.75 2,555.10 12,997.6K
11:44 2,554.58 2,555.82 2,554.58 2,555.59 21,091.0K
11:45 2,555.97 2,556.24 2,555.06 2,555.06 29,190.2K
11:46 2,554.33 2,554.33 2,554.09 2,554.09 14,195.5K
11:47 2,551.97 2,552.44 2,551.73 2,552.29 49,129.3K
11:48 2,551.36 2,552.30 2,551.36 2,552.30 8,696.5K
11:49 2,552.44 2,552.44 2,551.67 2,551.92 8,564.6K
11:50 2,551.35 2,553.66 2,551.35 2,553.66 20,593.9K
11:51 2,553.84 2,555.33 2,553.84 2,555.33 16,748.4K
11:52 2,556.19 2,556.19 2,555.53 2,555.70 12,137.6K
11:53 2,556.27 2,556.27 2,554.79 2,554.79 9,571.1K
11:54 2,555.22 2,555.22 2,554.38 2,554.38 5,507.1K
11:55 2,554.92 2,555.03 2,554.87 2,554.98 10,349.8K
11:56 2,555.41 2,556.00 2,555.04 2,556.00 10,643.3K
11:57 2,557.01 2,557.97 2,557.01 2,557.97 22,215.6K
11:58 2,558.07 2,558.07 2,556.46 2,556.46 13,005.2K
11:59 2,556.56 2,556.56 2,555.82 2,556.26 10,538.9K
12:00 2,556.51 2,556.51 2,555.38 2,555.47 5,688.6K
12:01 2,555.39 2,555.39 2,554.27 2,554.27 12,207.0K
12:02 2,554.13 2,554.90 2,554.13 2,554.90 6,266.4K
12:03 2,554.93 2,555.30 2,554.70 2,555.30 5,999.8K
12:04 2,555.35 2,556.09 2,555.35 2,555.97 10,432.8K
12:05 2,556.92 2,560.30 2,556.92 2,560.30 59,864.5K
12:06 2,558.63 2,559.48 2,558.43 2,558.43 52,758.6K
12:07 2,558.60 2,558.60 2,557.76 2,558.24 56,107.8K
12:08 2,558.65 2,558.65 2,557.38 2,558.43 37,472.0K
12:09 2,557.96 2,558.30 2,557.59 2,558.30 7,596.7K
12:10 2,558.13 2,559.00 2,558.13 2,558.49 15,817.0K
12:11 2,558.08 2,558.09 2,557.70 2,557.70 7,878.3K
12:12 2,557.89 2,558.72 2,557.89 2,558.72 9,425.1K
12:13 2,558.72 2,561.73 2,558.72 2,561.73 40,849.5K
12:14 2,561.94 2,563.61 2,561.94 2,563.61 55,234.1K
12:15 2,563.06 2,563.79 2,563.06 2,563.34 24,703.9K
12:16 2,561.91 2,563.26 2,561.91 2,563.26 40,899.9K
12:17 2,563.35 2,563.69 2,562.82 2,562.82 44,515.9K
12:18 2,562.57 2,562.57 2,561.02 2,561.02 15,651.3K
12:19 2,560.28 2,560.91 2,560.28 2,560.91 13,711.8K
12:20 2,561.03 2,561.03 2,560.19 2,560.93 12,815.4K
12:21 2,561.52 2,561.90 2,561.25 2,561.90 5,195.8K
12:22 2,562.53 2,563.43 2,562.31 2,562.31 16,836.5K
12:23 2,563.18 2,563.18 2,561.55 2,561.55 12,693.2K
12:24 2,561.24 2,562.63 2,561.24 2,562.63 12,085.0K
12:25 2,563.34 2,563.75 2,563.34 2,563.44 8,216.1K
12:26 2,563.65 2,563.65 2,563.15 2,563.31 11,865.2K
12:27 2,563.04 2,563.17 2,562.70 2,562.70 17,404.9K
12:28 2,562.25 2,562.60 2,561.47 2,561.47 30,453.6K
12:29 2,561.98 2,561.98 2,559.49 2,559.49 61,949.2K
12:30 2,560.44 2,560.44 2,559.76 2,560.07 15,129.2K
12:31 2,560.85 2,561.40 2,560.62 2,560.79 30,564.1K
12:32 2,561.35 2,561.35 2,559.67 2,559.67 14,912.5K
12:33 2,560.26 2,560.26 2,559.75 2,560.04 9,763.6K
12:34 2,560.27 2,560.93 2,560.27 2,560.93 13,431.3K
12:35 2,560.97 2,560.97 2,560.43 2,560.43 6,551.2K
12:36 2,560.49 2,562.73 2,560.49 2,562.73 26,994.3K
12:37 2,563.00 2,563.97 2,563.00 2,563.69 47,682.4K
12:38 2,563.59 2,563.83 2,563.49 2,563.52 28,717.5K
12:39 2,563.44 2,564.84 2,563.44 2,564.71 26,454.8K
12:40 2,564.68 2,565.84 2,564.34 2,565.84 19,963.9K
12:41 2,566.74 2,568.05 2,566.74 2,567.85 70,377.9K
12:42 2,567.56 2,567.57 2,566.28 2,566.28 34,803.7K
12:43 2,567.80 2,567.80 2,566.11 2,566.26 28,860.3K
12:44 2,566.55 2,566.95 2,566.26 2,566.51 6,898.6K
12:45 2,566.66 2,567.09 2,566.66 2,566.96 28,595.6K
12:46 2,566.99 2,567.26 2,565.39 2,565.39 12,621.6K
12:47 2,565.71 2,566.18 2,565.71 2,566.11 5,057.7K
12:48 2,566.96 2,566.96 2,566.12 2,566.12 13,324.8K
12:49 2,566.93 2,567.15 2,566.43 2,567.15 7,560.2K
12:50 2,567.02 2,567.02 2,565.80 2,565.80 9,211.7K
12:51 2,565.74 2,565.89 2,565.17 2,565.89 4,583.1K
12:52 2,565.55 2,565.80 2,565.55 2,565.80 4,517.2K
12:53 2,565.24 2,566.00 2,565.24 2,565.95 2,759.2K
12:54 2,566.26 2,566.38 2,566.05 2,566.38 5,792.8K
12:55 2,565.70 2,566.98 2,565.70 2,566.46 16,412.0K
12:56 2,566.23 2,566.32 2,565.96 2,566.16 4,331.9K
12:57 2,565.93 2,566.92 2,565.63 2,566.92 7,012.1K
12:58 2,566.81 2,568.13 2,566.81 2,568.13 12,830.1K
12:59 2,568.96 2,570.26 2,568.14 2,570.26 35,719.8K
13:00 2,569.80 2,570.02 2,569.80 2,569.80 14,351.2K
13:01 2,570.09 2,570.18 2,569.50 2,570.18 16,319.3K
13:02 2,570.36 2,572.90 2,570.36 2,572.90 102,709.4K
13:03 2,573.03 2,573.04 2,572.64 2,572.70 59,987.5K
13:04 2,572.72 2,573.73 2,572.10 2,572.10 88,096.3K
13:05 2,570.95 2,573.15 2,570.95 2,573.15 27,392.1K
13:06 2,574.14 2,574.89 2,574.14 2,574.89 19,798.3K
13:07 2,575.10 2,575.93 2,575.10 2,575.93 24,649.3K
13:08 2,575.76 2,577.37 2,575.76 2,577.37 60,251.3K
13:09 2,578.47 2,579.53 2,578.47 2,579.53 42,486.2K
13:10 2,580.70 2,580.98 2,580.06 2,580.98 73,547.8K
13:11 2,580.95 2,580.95 2,578.99 2,579.07 74,185.3K
13:12 2,579.17 2,580.06 2,579.17 2,580.06 38,317.2K
13:13 2,580.33 2,583.15 2,580.33 2,582.68 53,288.8K
13:14 2,582.33 2,583.58 2,582.33 2,583.58 45,973.5K
13:15 2,585.10 2,585.10 2,584.23 2,584.27 82,499.7K
13:16 2,583.49 2,583.80 2,582.72 2,582.72 45,437.0K
13:17 2,582.40 2,583.77 2,582.40 2,583.59 35,065.9K
13:18 2,583.21 2,584.29 2,583.21 2,583.36 43,993.3K
13:19 2,583.36 2,584.35 2,583.11 2,584.35 33,042.0K
13:20 2,583.43 2,584.85 2,583.43 2,584.85 20,293.4K
13:21 2,584.22 2,584.96 2,584.22 2,584.96 20,338.8K
13:22 2,585.15 2,585.61 2,584.99 2,585.61 28,727.0K
13:23 2,585.65 2,586.10 2,585.63 2,586.10 26,301.5K
13:24 2,586.26 2,587.22 2,586.26 2,587.22 29,183.1K
13:25 2,587.46 2,587.60 2,587.34 2,587.60 58,589.7K
13:26 2,587.52 2,588.36 2,587.42 2,587.94 74,723.6K
13:27 2,587.78 2,588.41 2,587.78 2,588.36 83,869.7K
13:28 2,587.60 2,588.70 2,587.60 2,588.18 53,438.6K
13:29 2,588.93 2,588.93 2,587.94 2,587.94 34,668.4K
13:30 2,587.07 2,587.89 2,587.07 2,587.27 45,257.2K
13:31 2,587.10 2,587.46 2,586.16 2,586.16 62,649.9K
13:32 2,586.08 2,586.84 2,585.68 2,585.68 25,643.9K
13:33 2,585.23 2,586.06 2,585.23 2,585.86 28,664.4K
13:34 2,585.89 2,586.54 2,585.42 2,586.54 22,592.6K
13:35 2,586.08 2,586.08 2,584.24 2,584.24 31,979.0K
13:36 2,583.49 2,583.49 2,583.15 2,583.45 47,427.3K
13:37 2,584.72 2,584.81 2,584.13 2,584.13 19,530.0K
13:38 2,584.69 2,584.69 2,584.44 2,584.55 21,629.7K
13:39 2,584.14 2,584.60 2,584.14 2,584.41 11,203.8K
13:40 2,583.96 2,585.25 2,583.96 2,585.25 17,660.4K
13:41 2,585.31 2,585.32 2,585.14 2,585.21 6,249.9K
13:42 2,585.04 2,585.19 2,584.75 2,584.75 19,542.1K
13:43 2,584.61 2,584.95 2,584.61 2,584.95 18,924.2K
13:44 2,585.21 2,587.29 2,585.21 2,587.20 25,357.6K
13:45 2,587.25 2,587.84 2,587.01 2,587.84 23,797.3K
13:46 2,587.48 2,588.73 2,587.48 2,588.68 14,815.2K
13:47 2,588.89 2,591.68 2,588.89 2,590.71 40,456.9K
13:48 2,590.47 2,590.53 2,590.21 2,590.53 19,630.5K
13:49 2,590.59 2,590.59 2,589.83 2,589.99 20,710.9K
13:50 2,588.94 2,588.94 2,587.58 2,587.58 35,419.7K
13:51 2,586.77 2,586.88 2,585.91 2,585.91 15,977.2K
13:52 2,585.94 2,587.35 2,585.94 2,587.35 14,878.6K
13:53 2,587.17 2,587.41 2,586.94 2,587.01 9,543.4K
13:54 2,587.31 2,587.31 2,586.47 2,586.47 18,455.1K
13:55 2,586.31 2,586.43 2,586.31 2,586.38 13,466.7K
13:56 2,586.34 2,586.44 2,586.20 2,586.20 9,886.1K
13:57 2,586.09 2,586.09 2,585.69 2,585.69 12,527.4K
13:58 2,584.86 2,584.94 2,583.44 2,583.44 20,553.0K
13:59 2,583.79 2,584.61 2,583.65 2,583.65 29,185.4K
14:00 2,583.19 2,584.91 2,583.19 2,584.81 27,177.0K
14:01 2,585.03 2,586.21 2,585.03 2,586.21 12,182.8K
14:02 2,586.09 2,586.71 2,585.97 2,586.71 12,139.7K
14:03 2,586.71 2,587.28 2,586.71 2,587.28 8,359.9K
14:04 2,587.18 2,587.18 2,586.74 2,586.74 8,439.0K
14:05 2,587.09 2,587.47 2,587.09 2,587.28 10,122.5K
14:06 2,587.01 2,587.32 2,586.95 2,587.32 11,377.5K
14:07 2,587.37 2,587.49 2,586.98 2,586.98 8,328.6K
14:08 2,586.82 2,587.54 2,586.78 2,587.54 8,868.2K
14:09 2,587.42 2,588.69 2,587.34 2,588.18 17,818.2K
14:10 2,587.95 2,588.34 2,587.95 2,587.97 9,613.1K
14:11 2,588.83 2,589.16 2,588.80 2,588.91 16,332.9K
14:12 2,588.87 2,589.48 2,588.87 2,589.48 11,572.6K
14:13 2,589.90 2,591.09 2,589.90 2,591.09 32,805.5K
14:14 2,591.53 2,592.33 2,591.53 2,592.33 45,086.6K
14:15 2,592.75 2,592.75 2,592.17 2,592.17 23,567.7K
14:16 2,594.10 2,594.10 2,591.65 2,591.65 107,135.9K
14:17 2,591.75 2,592.55 2,591.75 2,592.55 63,734.1K
14:18 2,591.97 2,592.17 2,591.48 2,591.48 7,539.4K
14:19 2,592.04 2,592.04 2,590.96 2,590.96 11,683.9K
14:20 2,589.61 2,589.61 2,588.68 2,588.68 160,274.5K
14:21 2,588.43 2,588.51 2,588.21 2,588.21 22,074.4K
14:22 2,588.37 2,588.97 2,588.37 2,588.97 7,602.3K
14:23 2,588.82 2,589.95 2,588.82 2,589.95 19,006.6K
14:24 2,590.22 2,590.47 2,589.85 2,590.47 10,951.2K
14:25 2,589.83 2,589.95 2,588.55 2,588.55 29,427.4K
14:26 2,587.66 2,587.92 2,587.38 2,587.50 21,980.3K
14:27 2,587.25 2,587.54 2,587.13 2,587.23 14,584.8K
14:28 2,587.04 2,588.09 2,586.71 2,588.09 22,217.6K
14:29 2,589.08 2,589.22 2,588.66 2,589.22 10,380.9K
14:30 2,589.03 2,589.03 2,588.17 2,588.40 15,310.3K
14:31 2,588.27 2,588.63 2,588.03 2,588.63 11,808.3K
14:32 2,588.64 2,588.97 2,588.64 2,588.97 9,310.5K
14:33 2,588.66 2,589.06 2,588.66 2,589.06 3,879.0K
14:34 2,588.79 2,588.79 2,588.23 2,588.25 11,139.5K
14:35 2,588.70 2,588.70 2,588.18 2,588.31 3,873.0K
14:36 2,588.47 2,589.45 2,588.47 2,589.45 7,379.1K
14:37 2,589.29 2,589.39 2,588.83 2,589.39 7,977.6K
14:38 2,588.75 2,588.85 2,588.61 2,588.61 5,985.1K
14:39 2,588.23 2,588.98 2,588.23 2,588.98 12,408.2K
14:40 2,588.69 2,589.41 2,588.45 2,588.58 9,601.1K
14:41 2,588.22 2,588.59 2,588.22 2,588.59 6,643.7K
14:42 2,588.40 2,589.33 2,588.40 2,589.33 10,544.1K
14:43 2,589.71 2,590.37 2,589.71 2,590.37 12,884.6K
14:44 2,590.40 2,591.01 2,590.40 2,590.65 16,108.7K
14:45 2,590.67 2,591.20 2,590.67 2,591.20 10,716.7K
14:46 2,590.93 2,591.14 2,590.93 2,591.10 8,084.8K
14:47 2,591.37 2,591.37 2,590.57 2,590.57 8,851.6K
14:48 2,590.60 2,590.76 2,590.27 2,590.76 10,795.9K
14:49 2,590.81 2,590.81 2,590.04 2,590.04 7,279.5K
14:50 2,589.94 2,589.94 2,588.46 2,588.46 10,675.1K
14:51 2,588.74 2,589.75 2,588.74 2,589.75 4,199.3K
14:52 2,589.14 2,589.14 2,587.69 2,587.82 26,797.7K
14:53 2,588.56 2,589.16 2,588.54 2,589.16 11,695.7K
14:54 2,587.90 2,589.10 2,587.90 2,588.23 7,846.4K
14:55 2,588.30 2,589.34 2,588.30 2,589.16 13,240.5K
14:56 2,589.27 2,589.27 2,588.63 2,589.04 14,795.8K
14:57 2,588.30 2,588.40 2,587.84 2,588.30 15,663.5K
14:58 2,588.38 2,588.50 2,588.35 2,588.50 4,342.2K
14:59 2,588.14 2,588.32 2,587.92 2,588.32 6,995.7K
15:00 2,588.14 2,588.62 2,588.11 2,588.62 8,402.2K
15:01 2,588.54 2,589.47 2,588.54 2,589.47 17,514.2K
15:02 2,590.09 2,590.86 2,589.56 2,590.84 16,038.9K
15:03 2,590.96 2,590.96 2,589.96 2,590.62 22,994.5K
15:04 2,590.52 2,590.62 2,590.18 2,590.18 5,012.3K
15:05 2,590.41 2,590.74 2,590.31 2,590.31 11,114.1K
15:06 2,590.33 2,590.33 2,589.96 2,589.96 12,311.7K
15:07 2,589.92 2,590.32 2,589.70 2,590.32 4,796.6K
15:08 2,591.04 2,591.04 2,590.19 2,590.41 14,782.3K
15:09 2,590.11 2,591.18 2,590.11 2,591.18 4,477.6K
15:10 2,591.25 2,591.48 2,591.05 2,591.48 29,944.3K
15:11 2,591.02 2,591.24 2,591.02 2,591.21 19,017.7K
15:12 2,591.80 2,592.12 2,591.55 2,591.55 19,392.2K
15:13 2,591.41 2,592.65 2,591.41 2,592.65 13,346.8K
15:14 2,592.91 2,593.46 2,592.63 2,593.46 22,854.9K
15:15 2,593.49 2,593.49 2,592.54 2,593.08 16,190.0K
15:16 2,592.61 2,593.54 2,592.33 2,593.54 30,764.9K
15:17 2,592.90 2,593.29 2,592.86 2,592.86 6,044.4K
15:18 2,592.45 2,592.51 2,592.22 2,592.43 5,244.6K
15:19 2,591.85 2,592.21 2,591.65 2,591.65 9,860.3K
15:20 2,591.66 2,591.79 2,590.98 2,590.98 6,364.8K
15:21 2,590.65 2,590.81 2,590.48 2,590.48 8,375.7K
15:22 2,591.02 2,591.02 2,590.62 2,590.73 9,284.9K
15:23 2,590.45 2,590.87 2,590.45 2,590.80 2,257.2K
15:24 2,590.39 2,590.65 2,590.37 2,590.47 7,500.2K
15:25 2,590.27 2,590.53 2,589.97 2,589.97 5,232.4K
15:26 2,589.89 2,589.96 2,589.25 2,589.25 11,614.5K
15:27 2,589.05 2,589.05 2,588.47 2,588.47 17,193.0K
15:28 2,588.34 2,588.88 2,588.34 2,588.84 7,963.2K
15:29 2,588.30 2,589.24 2,587.75 2,587.75 6,127.3K
15:30 2,587.49 2,587.49 2,587.01 2,587.01 27,427.6K
15:31 2,586.70 2,586.88 2,586.16 2,586.34 13,748.3K
15:32 2,585.37 2,586.25 2,585.37 2,586.25 9,509.6K
15:33 2,586.08 2,586.08 2,585.64 2,585.65 7,043.4K
15:34 2,585.70 2,585.70 2,583.52 2,583.52 48,964.9K
15:35 2,583.29 2,583.29 2,582.80 2,582.80 39,975.7K
15:36 2,582.76 2,583.47 2,582.76 2,583.47 25,383.1K
15:37 2,584.25 2,584.25 2,583.31 2,583.67 13,796.7K
15:38 2,583.47 2,584.66 2,583.47 2,584.66 11,956.4K
15:39 2,584.77 2,584.77 2,584.12 2,584.73 11,618.9K
15:40 2,584.68 2,585.37 2,584.68 2,585.37 7,902.9K
15:41 2,584.98 2,584.98 2,584.66 2,584.66 7,070.2K
15:42 2,584.74 2,585.20 2,584.74 2,585.20 16,075.1K
15:43 2,585.26 2,585.60 2,585.11 2,585.60 6,995.6K
15:44 2,586.06 2,586.17 2,585.58 2,585.98 7,039.2K
15:45 2,586.29 2,586.29 2,586.09 2,586.26 7,061.6K
15:46 2,586.30 2,586.49 2,585.85 2,586.49 7,468.8K
15:47 2,586.37 2,586.37 2,585.76 2,585.76 3,901.1K
15:48 2,586.03 2,586.52 2,586.03 2,586.43 8,438.9K
15:49 2,586.29 2,587.02 2,586.29 2,586.33 9,253.9K
15:50 2,586.89 2,587.15 2,586.89 2,587.15 6,864.7K
15:51 2,586.98 2,588.14 2,586.98 2,588.14 4,532.2K
15:52 2,588.08 2,588.66 2,588.08 2,588.18 4,429.5K
15:53 2,588.39 2,588.52 2,588.21 2,588.52 2,664.3K
15:54 2,588.07 2,588.59 2,587.65 2,587.66 4,864.9K
15:55 2,587.53 2,588.07 2,587.13 2,588.07 3,618.4K
15:56 2,586.63 2,586.81 2,586.46 2,586.46 10,008.1K
15:57 2,586.32 2,586.51 2,586.06 2,586.06 12,647.7K
15:58 2,585.78 2,585.82 2,585.68 2,585.82 5,195.8K
15:59 2,585.53 2,585.74 2,585.16 2,585.74 18,618.0K
16:00 2,585.48 2,586.51 2,585.48 2,586.32 16,111.8K
16:01 2,586.87 2,587.30 2,586.87 2,586.91 6,920.6K
16:02 2,586.76 2,586.76 2,586.08 2,586.08 6,933.3K
16:03 2,586.21 2,586.87 2,586.21 2,586.87 11,708.1K
16:04 2,586.99 2,587.73 2,586.99 2,587.73 20,170.2K
16:05 2,588.54 2,588.54 2,588.00 2,588.00 34,426.5K
16:06 2,588.72 2,589.37 2,588.72 2,589.37 13,695.8K
16:07 2,588.98 2,590.21 2,588.98 2,590.05 3,036.9K
16:08 2,589.85 2,590.55 2,589.85 2,590.25 10,526.0K
16:09 2,590.23 2,590.23 2,589.51 2,589.82 5,162.7K
16:10 2,589.12 2,589.50 2,588.87 2,588.87 19,024.0K
16:11 2,588.85 2,589.70 2,588.85 2,589.70 5,789.4K
16:12 2,587.52 2,587.76 2,587.52 2,587.72 28,318.4K
16:13 2,588.00 2,588.21 2,588.00 2,588.21 6,570.2K
16:14 2,588.23 2,588.70 2,588.18 2,588.18 25,048.0K
16:15 2,588.14 2,589.65 2,588.14 2,589.65 22,560.1K
16:16 2,589.91 2,590.56 2,589.91 2,590.33 16,832.4K
16:17 2,589.83 2,590.40 2,589.69 2,590.40 15,569.1K
16:18 2,589.79 2,590.11 2,589.53 2,589.53 8,158.2K
16:19 2,589.32 2,589.74 2,589.14 2,589.74 8,865.0K
16:20 2,589.86 2,590.74 2,589.50 2,590.74 6,797.8K
16:21 2,591.47 2,591.63 2,591.25 2,591.25 15,000.8K
16:22 2,590.90 2,591.17 2,590.84 2,590.84 6,232.8K
16:23 2,590.93 2,591.23 2,590.83 2,590.83 7,713.5K
16:24 2,591.06 2,591.73 2,590.84 2,590.84 8,268.1K
16:25 2,591.29 2,591.40 2,591.12 2,591.12 6,425.5K
16:26 2,591.10 2,591.45 2,591.10 2,591.17 9,483.5K
16:27 2,591.10 2,591.40 2,590.77 2,590.77 6,258.2K
16:28 2,591.25 2,591.25 2,590.94 2,590.94 8,831.2K
16:29 2,590.86 2,590.86 2,590.12 2,590.26 4,402.3K
16:30 2,590.03 2,591.32 2,590.03 2,590.18 8,511.8K
16:31 2,590.17 2,590.17 2,589.47 2,589.47 5,176.7K
16:32 2,589.84 2,590.62 2,589.49 2,589.49 15,437.1K
16:33 2,589.43 2,589.47 2,588.28 2,588.28 13,920.9K
16:34 2,587.55 2,588.42 2,587.55 2,588.42 15,838.0K
16:35 2,588.54 2,588.54 2,587.14 2,587.14 22,039.8K
16:36 2,587.85 2,587.85 2,587.07 2,587.07 12,341.0K
16:37 2,587.16 2,587.16 2,586.64 2,586.64 2,513.3K
16:38 2,586.69 2,586.95 2,586.69 2,586.78 7,361.5K
16:39 2,586.81 2,586.88 2,586.18 2,586.18 3,548.4K
16:40 2,586.00 2,586.28 2,586.00 2,586.28 11,687.5K
16:41 2,586.59 2,586.59 2,586.18 2,586.18 10,618.2K
16:42 2,586.48 2,587.72 2,586.48 2,587.72 8,121.3K
16:43 2,588.37 2,588.37 2,587.76 2,587.76 5,521.4K
16:44 2,587.97 2,587.97 2,586.50 2,586.83 4,491.6K
16:45 2,586.57 2,586.57 2,586.01 2,586.01 10,238.0K
16:46 2,586.36 2,586.36 2,585.61 2,585.66 3,344.3K
16:47 2,586.55 2,586.62 2,586.18 2,586.62 3,938.4K
16:48 2,586.63 2,586.63 2,585.99 2,586.00 7,438.2K
16:49 2,586.18 2,586.83 2,586.18 2,586.83 6,395.2K
16:50 2,587.46 2,587.62 2,587.44 2,587.44 15,343.1K
16:51 2,586.52 2,586.73 2,586.49 2,586.68 7,332.6K
16:52 2,586.73 2,586.78 2,586.39 2,586.68 4,208.1K
16:53 2,586.78 2,586.78 2,585.64 2,586.49 5,645.1K
16:54 2,586.41 2,586.41 2,584.07 2,584.38 27,682.8K
16:55 2,582.67 2,582.81 2,581.97 2,581.97 35,454.3K
16:56 2,582.05 2,582.69 2,582.05 2,582.69 12,044.0K
16:57 2,582.44 2,582.50 2,582.23 2,582.36 9,254.4K
16:58 2,582.81 2,584.37 2,582.81 2,584.37 11,600.3K
16:59 2,584.11 2,584.11 2,583.48 2,583.48 15,625.6K
17:00 2,583.68 2,583.89 2,583.50 2,583.89 5,549.6K
17:01 2,583.99 2,584.15 2,583.26 2,584.15 22,966.3K
17:02 2,583.75 2,583.75 2,583.59 2,583.59 14,791.3K
17:03 2,583.55 2,583.65 2,583.19 2,583.63 7,426.9K
17:04 2,583.19 2,583.61 2,583.19 2,583.59 12,389.9K
17:05 2,584.55 2,584.90 2,584.48 2,584.90 4,275.4K
17:06 2,585.10 2,585.26 2,585.10 2,585.14 2,195.2K
17:07 2,585.22 2,585.22 2,584.96 2,584.96 4,504.9K
17:08 2,585.52 2,585.70 2,585.52 2,585.70 11,344.2K
17:09 2,586.07 2,586.48 2,586.07 2,586.28 27,243.6K
17:10 2,587.30 2,587.30 2,586.81 2,587.09 20,087.1K
17:11 2,586.71 2,587.32 2,586.32 2,586.32 17,313.2K
17:12 2,586.16 2,586.56 2,586.16 2,586.28 3,672.5K
17:13 2,586.24 2,586.97 2,586.24 2,586.42 4,608.0K
17:14 2,586.62 2,586.62 2,586.12 2,586.12 3,007.2K
17:15 2,585.52 2,585.85 2,585.52 2,585.79 5,853.4K
17:16 2,585.18 2,585.78 2,585.18 2,585.78 9,481.8K
17:17 2,586.36 2,587.18 2,586.36 2,587.18 13,349.2K
17:18 2,587.20 2,588.05 2,587.20 2,588.05 35,671.8K
17:19 2,587.90 2,587.90 2,587.69 2,587.80 11,003.4K
17:20 2,588.31 2,588.31 2,587.17 2,587.17 9,836.1K
17:21 2,586.84 2,586.84 2,585.73 2,585.97 9,892.2K
17:22 2,585.75 2,585.75 2,584.93 2,584.93 11,625.3K
17:23 2,584.45 2,584.91 2,584.45 2,584.80 5,746.3K
17:24 2,584.80 2,584.95 2,584.45 2,584.45 2,516.4K
17:25 2,585.09 2,585.09 2,583.87 2,584.75 5,039.7K
17:26 2,584.13 2,584.51 2,583.69 2,584.51 7,145.8K
17:27 2,584.26 2,584.26 2,583.11 2,583.11 4,678.1K
17:28 2,583.09 2,583.16 2,582.69 2,582.86 4,596.7K
17:29 2,582.69 2,582.90 2,582.57 2,582.75 4,221.6K
17:30 2,582.90 2,582.96 2,582.78 2,582.96 3,560.2K
17:31 2,583.29 2,583.81 2,583.29 2,583.66 3,896.6K
17:32 2,583.91 2,584.03 2,583.83 2,584.00 2,867.6K
17:33 2,584.59 2,585.18 2,584.59 2,585.14 8,076.6K
17:34 2,584.99 2,585.88 2,584.99 2,585.88 4,774.9K
17:35 2,585.67 2,586.29 2,585.56 2,585.56 3,923.4K
17:36 2,585.33 2,586.12 2,585.33 2,585.58 11,876.7K
17:37 2,585.97 2,585.97 2,585.48 2,585.72 7,198.0K
17:38 2,585.41 2,587.03 2,585.41 2,587.03 32,864.5K
17:39 2,587.28 2,588.38 2,587.28 2,588.38 18,933.7K
17:40 2,588.13 2,588.39 2,587.70 2,587.70 19,579.8K
17:41 2,587.36 2,589.08 2,587.36 2,589.08 34,546.8K
17:42 2,588.73 2,589.50 2,588.73 2,588.83 14,799.0K
17:43 2,588.99 2,589.27 2,588.99 2,589.03 9,051.2K
17:44 2,588.93 2,589.48 2,588.93 2,588.98 6,707.2K
17:45 2,589.45 2,590.34 2,589.45 2,590.34 12,013.8K
17:46 2,590.32 2,590.33 2,590.25 2,590.33 6,865.7K
17:47 2,590.53 2,591.15 2,590.53 2,590.86 12,260.3K
17:48 2,590.58 2,591.25 2,590.58 2,590.65 12,517.8K
17:49 2,590.82 2,591.33 2,590.82 2,591.26 8,768.9K
17:50 2,590.69 2,590.85 2,590.69 2,590.70 8,468.3K
17:51 2,589.98 2,590.58 2,589.08 2,589.32 18,679.3K
17:52 2,588.28 2,589.60 2,588.28 2,589.60 7,955.0K
17:53 2,589.05 2,589.05 2,588.31 2,588.62 5,571.0K
17:54 2,588.37 2,588.81 2,588.37 2,588.42 3,720.8K
17:55 2,588.14 2,588.14 2,587.74 2,587.74 4,092.3K
17:56 2,588.28 2,588.44 2,587.76 2,587.76 5,655.5K
17:57 2,587.84 2,588.10 2,587.81 2,587.81 3,637.0K
17:58 2,588.09 2,588.09 2,587.56 2,587.86 5,913.7K
17:59 2,587.87 2,587.87 2,587.05 2,587.21 9,622.7K
18:00 2,586.95 2,587.14 2,586.68 2,586.68 3,540.8K
18:01 2,587.19 2,587.19 2,586.70 2,587.10 3,624.1K
18:02 2,586.53 2,586.62 2,586.30 2,586.31 23,273.2K
18:03 2,586.09 2,587.12 2,586.09 2,586.75 82,134.2K
18:04 2,586.91 2,587.08 2,586.91 2,586.97 11,077.2K
18:05 2,587.47 2,587.86 2,587.27 2,587.46 6,848.6K
18:06 2,587.61 2,587.91 2,587.61 2,587.86 1,672.0K
18:07 2,587.80 2,587.80 2,586.83 2,586.83 10,816.1K
18:08 2,585.98 2,588.04 2,585.98 2,587.65 66,669.4K
18:09 2,588.19 2,588.21 2,588.02 2,588.21 32,882.8K
18:10 2,587.20 2,587.61 2,586.73 2,586.73 18,834.6K
18:11 2,586.11 2,586.42 2,585.79 2,585.79 10,980.9K
18:12 2,585.84 2,585.84 2,585.05 2,585.24 14,247.6K
18:13 2,585.53 2,585.87 2,585.30 2,585.87 12,134.3K
18:14 2,586.02 2,586.50 2,585.81 2,585.81 10,321.5K
18:15 2,585.86 2,586.49 2,585.86 2,586.36 7,973.0K
18:16 2,586.24 2,586.53 2,586.23 2,586.53 10,157.6K
18:17 2,586.72 2,587.03 2,586.03 2,586.03 7,047.5K
18:18 2,585.75 2,586.02 2,585.55 2,585.60 7,640.3K
18:19 2,585.90 2,585.90 2,584.72 2,585.41 7,966.2K
18:20 2,585.51 2,585.68 2,585.33 2,585.68 2,455.9K
18:21 2,585.37 2,585.67 2,585.11 2,585.11 6,130.9K
18:22 2,584.99 2,584.99 2,584.60 2,584.60 9,659.0K
18:23 2,584.96 2,585.18 2,584.76 2,584.76 3,808.2K
18:24 2,584.67 2,584.81 2,584.23 2,584.23 6,770.4K
18:25 2,583.33 2,583.48 2,582.94 2,583.20 34,390.9K
18:26 2,582.86 2,582.94 2,582.67 2,582.67 11,570.6K
18:27 2,583.09 2,583.56 2,582.98 2,583.56 14,394.9K
18:28 2,583.91 2,584.41 2,583.48 2,584.24 34,595.7K
18:29 2,584.37 2,584.93 2,584.00 2,584.00 10,704.2K
18:30 2,582.93 2,583.41 2,582.93 2,583.41 4,640.5K
18:31 2,584.36 2,584.36 2,584.02 2,584.02 3,117.5K
18:32 2,584.47 2,584.47 2,584.30 2,584.33 4,176.6K
18:33 2,584.59 2,584.59 2,584.14 2,584.26 4,027.4K
18:34 2,584.64 2,584.67 2,583.89 2,584.67 3,653.9K
18:35 2,584.98 2,584.98 2,583.90 2,584.10 11,473.0K
18:36 2,584.22 2,584.64 2,584.12 2,584.12 5,758.1K
18:37 2,584.48 2,584.92 2,583.95 2,584.27 9,021.3K
18:38 2,584.65 2,584.72 2,584.27 2,584.27 7,550.1K
18:39 2,584.54 2,584.64 2,583.30 2,583.30 10,865.6K
18:40 2,583.46 2,583.46 2,583.46 2,583.46 122.5K
18:51 2,585.37 2,585.37 2,585.37 2,585.37 14,908.0K
23:49 2,585.37 2,585.37 2,585.37 2,585.37 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar