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 2,618.95 2,619.52 2,618.87 2,618.87 2,090,637.7K
09:51 2,619.14 2,619.60 2,618.90 2,618.90 7,207.2K
09:52 2,619.52 2,619.52 2,618.39 2,618.68 6,692.4K
09:53 2,618.56 2,618.83 2,617.89 2,618.83 7,622.7K
09:54 2,618.33 2,618.61 2,618.22 2,618.51 3,924.3K
09:55 2,619.07 2,619.07 2,618.66 2,618.99 3,639.0K
09:56 2,618.68 2,618.68 2,618.44 2,618.66 4,783.0K
09:57 2,618.80 2,619.39 2,618.49 2,619.39 14,116.8K
09:58 2,618.89 2,619.76 2,618.89 2,619.76 16,707.3K
09:59 2,620.30 2,620.30 2,619.42 2,619.99 14,918.3K
10:00 2,619.60 2,621.73 2,619.60 2,620.89 41,057.8K
10:01 2,621.01 2,621.06 2,620.89 2,621.02 43,203.6K
10:02 2,622.73 2,623.71 2,621.35 2,623.71 51,274.9K
10:03 2,624.82 2,624.82 2,623.43 2,624.65 40,821.2K
10:04 2,623.66 2,623.66 2,622.45 2,623.15 39,654.3K
10:05 2,623.01 2,623.01 2,622.73 2,622.73 24,148.9K
10:06 2,622.08 2,622.48 2,621.29 2,621.29 29,850.7K
10:07 2,621.00 2,621.00 2,619.60 2,619.71 45,830.7K
10:08 2,621.14 2,621.51 2,620.41 2,620.41 60,364.1K
10:09 2,619.63 2,621.55 2,619.63 2,620.89 43,221.3K
10:10 2,621.31 2,621.31 2,619.83 2,620.54 40,335.5K
10:11 2,620.80 2,621.04 2,620.41 2,621.04 23,349.7K
10:12 2,621.60 2,621.60 2,620.54 2,620.60 18,622.6K
10:13 2,620.57 2,621.68 2,620.57 2,620.59 22,396.5K
10:14 2,621.09 2,621.83 2,620.88 2,621.83 18,738.0K
10:15 2,621.94 2,621.94 2,621.34 2,621.78 56,918.7K
10:16 2,622.40 2,622.45 2,621.79 2,622.45 41,023.0K
10:17 2,622.62 2,623.16 2,622.34 2,623.08 29,356.9K
10:18 2,623.22 2,624.39 2,623.22 2,624.39 26,562.8K
10:19 2,624.65 2,624.67 2,624.20 2,624.20 21,639.2K
10:20 2,623.69 2,623.69 2,622.53 2,622.53 38,558.8K
10:21 2,622.53 2,623.14 2,622.53 2,622.96 11,236.2K
10:22 2,622.64 2,622.88 2,622.53 2,622.87 43,183.8K
10:23 2,622.68 2,623.31 2,622.68 2,623.10 14,637.2K
10:24 2,622.71 2,623.61 2,622.71 2,623.20 19,257.0K
10:25 2,623.20 2,623.20 2,620.72 2,621.82 88,149.0K
10:26 2,620.75 2,622.07 2,620.75 2,622.07 41,540.9K
10:27 2,618.63 2,618.64 2,618.20 2,618.20 45,504.5K
10:28 2,617.87 2,618.58 2,617.35 2,617.35 61,221.7K
10:29 2,616.23 2,616.23 2,615.45 2,616.16 40,351.9K
10:30 2,616.38 2,616.98 2,616.35 2,616.59 28,182.7K
10:31 2,613.53 2,615.77 2,613.53 2,615.77 96,739.9K
10:32 2,615.95 2,616.32 2,615.95 2,616.32 24,452.9K
10:33 2,616.75 2,618.20 2,616.05 2,618.20 32,913.2K
10:34 2,617.33 2,618.90 2,617.33 2,618.90 26,552.7K
10:35 2,619.24 2,621.49 2,619.24 2,621.49 49,188.6K
10:36 2,621.17 2,621.23 2,620.69 2,620.69 29,150.8K
10:37 2,620.53 2,622.58 2,620.53 2,622.58 39,866.1K
10:38 2,622.38 2,622.38 2,621.17 2,621.40 15,833.5K
10:39 2,622.10 2,622.54 2,621.99 2,622.54 10,102.2K
10:40 2,622.02 2,623.06 2,622.02 2,623.06 10,844.0K
10:41 2,624.70 2,626.71 2,624.65 2,626.27 53,585.1K
10:42 2,626.58 2,628.45 2,626.58 2,628.45 51,128.2K
10:43 2,627.83 2,629.74 2,627.83 2,629.74 78,434.8K
10:44 2,630.41 2,630.41 2,629.93 2,630.05 43,361.3K
10:45 2,630.15 2,630.67 2,629.36 2,629.68 34,338.8K
10:46 2,629.48 2,630.05 2,629.20 2,629.20 35,648.5K
10:47 2,629.17 2,629.38 2,628.90 2,629.32 35,795.7K
10:48 2,628.04 2,628.57 2,626.69 2,626.69 64,703.1K
10:49 2,626.36 2,626.82 2,626.27 2,626.82 26,317.3K
10:50 2,626.74 2,627.26 2,626.13 2,627.20 24,522.2K
10:51 2,627.29 2,627.29 2,626.42 2,626.42 21,338.0K
10:52 2,625.37 2,625.37 2,624.08 2,624.08 19,567.1K
10:53 2,623.98 2,623.98 2,622.14 2,622.48 37,109.7K
10:54 2,622.53 2,623.41 2,621.40 2,621.40 43,308.5K
10:55 2,621.60 2,621.93 2,621.58 2,621.58 30,336.5K
10:56 2,621.77 2,622.88 2,621.77 2,622.88 12,247.1K
10:57 2,622.25 2,622.36 2,621.90 2,622.26 17,852.9K
10:58 2,621.35 2,621.35 2,620.46 2,620.46 33,615.7K
10:59 2,621.20 2,623.05 2,620.93 2,623.05 19,121.9K
11:00 2,623.55 2,623.55 2,622.79 2,622.90 6,963.0K
11:01 2,622.94 2,622.94 2,622.38 2,622.47 10,139.7K
11:02 2,622.71 2,622.99 2,622.71 2,622.99 10,519.3K
11:03 2,622.81 2,622.81 2,622.02 2,622.36 15,387.4K
11:04 2,622.50 2,623.09 2,622.22 2,623.09 7,798.8K
11:05 2,623.48 2,624.04 2,623.37 2,624.04 39,181.6K
11:06 2,623.33 2,626.01 2,623.33 2,626.01 32,073.4K
11:07 2,626.20 2,626.20 2,625.79 2,625.84 13,635.3K
11:08 2,624.65 2,626.79 2,624.65 2,626.79 18,921.0K
11:09 2,627.05 2,629.50 2,627.05 2,629.50 33,066.1K
11:10 2,629.77 2,629.77 2,628.60 2,628.60 26,770.3K
11:11 2,628.70 2,631.09 2,628.66 2,630.76 27,458.0K
11:12 2,630.62 2,630.62 2,629.57 2,629.57 8,659.5K
11:13 2,630.22 2,630.22 2,629.90 2,630.20 30,443.5K
11:14 2,629.83 2,630.62 2,629.83 2,630.62 14,673.5K
11:15 2,630.40 2,630.40 2,628.59 2,629.65 47,521.5K
11:16 2,628.68 2,628.68 2,627.91 2,628.02 22,119.1K
11:17 2,627.89 2,628.42 2,627.89 2,628.42 10,554.0K
11:18 2,628.52 2,628.93 2,627.95 2,627.95 17,161.6K
11:19 2,628.06 2,628.06 2,625.63 2,626.19 34,881.2K
11:20 2,624.99 2,625.37 2,624.84 2,624.84 38,335.4K
11:21 2,623.53 2,623.53 2,623.11 2,623.13 21,728.7K
11:22 2,623.04 2,623.26 2,622.88 2,623.21 9,642.0K
11:23 2,623.25 2,623.57 2,622.41 2,622.41 30,812.0K
11:24 2,622.06 2,622.06 2,621.29 2,621.29 82,493.2K
11:25 2,621.59 2,622.18 2,621.59 2,622.18 21,178.0K
11:26 2,621.85 2,623.22 2,621.85 2,623.10 24,835.1K
11:27 2,624.78 2,624.78 2,623.05 2,623.05 35,618.7K
11:28 2,622.89 2,622.98 2,622.49 2,622.98 28,373.9K
11:29 2,623.31 2,623.54 2,622.68 2,622.99 15,277.6K
11:30 2,622.53 2,623.44 2,622.09 2,623.10 35,927.0K
11:31 2,622.04 2,622.48 2,622.04 2,622.35 10,928.2K
11:32 2,622.33 2,623.27 2,622.33 2,623.27 10,925.5K
11:33 2,622.84 2,624.06 2,622.84 2,624.06 22,487.5K
11:34 2,624.25 2,624.25 2,623.35 2,623.35 45,455.5K
11:35 2,623.11 2,624.56 2,623.11 2,624.49 14,490.7K
11:36 2,624.96 2,624.96 2,624.16 2,624.50 9,680.0K
11:37 2,624.51 2,624.51 2,623.81 2,623.81 9,921.4K
11:38 2,623.06 2,623.06 2,622.80 2,622.80 23,798.5K
11:39 2,622.70 2,623.18 2,622.56 2,622.56 18,237.5K
11:40 2,623.85 2,624.31 2,623.85 2,624.31 22,185.7K
11:41 2,624.06 2,624.06 2,623.05 2,623.05 14,514.6K
11:42 2,623.78 2,623.78 2,621.85 2,621.85 13,239.6K
11:43 2,621.43 2,622.14 2,620.96 2,621.44 29,620.9K
11:44 2,621.10 2,621.28 2,621.10 2,621.13 31,802.5K
11:45 2,620.83 2,620.92 2,620.22 2,620.92 8,636.5K
11:46 2,621.02 2,621.48 2,620.90 2,621.48 7,831.1K
11:47 2,621.15 2,621.92 2,620.48 2,621.92 20,273.7K
11:48 2,621.73 2,622.46 2,621.73 2,622.38 24,921.7K
11:49 2,622.38 2,622.65 2,622.38 2,622.43 5,361.9K
11:50 2,623.00 2,623.66 2,622.70 2,623.66 6,896.3K
11:51 2,624.73 2,624.73 2,623.42 2,623.76 30,849.7K
11:52 2,624.11 2,624.79 2,624.11 2,624.79 11,605.2K
11:53 2,624.66 2,626.01 2,624.66 2,625.76 16,010.1K
11:54 2,625.93 2,625.93 2,625.04 2,625.34 11,830.3K
11:55 2,625.70 2,627.55 2,625.70 2,626.48 24,218.8K
11:56 2,625.94 2,626.89 2,625.94 2,626.48 7,375.1K
11:57 2,626.11 2,626.11 2,625.62 2,625.98 5,713.1K
11:58 2,625.45 2,625.45 2,625.10 2,625.25 9,622.1K
11:59 2,624.55 2,624.63 2,623.70 2,623.70 17,077.9K
12:00 2,623.84 2,624.26 2,623.24 2,623.24 15,567.4K
12:01 2,622.39 2,622.39 2,619.69 2,620.61 53,131.4K
12:02 2,620.96 2,620.96 2,619.50 2,619.50 14,253.7K
12:03 2,619.30 2,619.89 2,619.30 2,619.89 9,790.9K
12:04 2,619.75 2,619.75 2,618.27 2,618.84 12,062.0K
12:05 2,618.27 2,619.42 2,618.27 2,618.76 7,868.7K
12:06 2,618.34 2,618.54 2,617.79 2,617.79 21,645.5K
12:07 2,618.21 2,619.96 2,618.21 2,619.78 14,753.2K
12:08 2,619.49 2,619.74 2,619.49 2,619.70 9,789.8K
12:09 2,620.16 2,620.16 2,619.57 2,619.57 18,020.9K
12:10 2,620.73 2,620.73 2,619.21 2,619.21 10,629.6K
12:11 2,619.50 2,619.50 2,619.04 2,619.14 13,091.8K
12:12 2,618.34 2,618.59 2,617.60 2,617.81 9,878.7K
12:13 2,618.08 2,618.41 2,618.00 2,618.06 10,493.6K
12:14 2,618.58 2,619.91 2,618.58 2,619.91 23,640.9K
12:15 2,620.33 2,621.36 2,620.33 2,621.36 29,528.6K
12:16 2,623.11 2,624.03 2,621.69 2,622.14 36,897.0K
12:17 2,622.77 2,623.62 2,622.46 2,623.24 30,823.4K
12:18 2,623.40 2,623.55 2,622.67 2,622.67 22,067.8K
12:19 2,623.23 2,623.31 2,622.78 2,623.31 12,474.1K
12:20 2,623.00 2,624.55 2,623.00 2,624.35 23,115.5K
12:21 2,624.97 2,625.21 2,624.97 2,624.97 11,529.9K
12:22 2,624.64 2,624.93 2,624.55 2,624.93 13,240.8K
12:23 2,625.15 2,625.15 2,624.24 2,624.24 19,422.3K
12:24 2,624.72 2,624.72 2,624.16 2,624.16 16,028.3K
12:25 2,623.78 2,624.54 2,623.78 2,623.90 9,519.8K
12:26 2,624.05 2,624.38 2,624.05 2,624.22 27,392.3K
12:27 2,623.57 2,623.57 2,622.46 2,622.46 25,852.9K
12:28 2,622.05 2,624.94 2,622.05 2,624.94 11,370.1K
12:29 2,624.60 2,625.38 2,624.60 2,625.38 9,472.0K
12:30 2,625.32 2,625.32 2,625.01 2,625.01 7,314.8K
12:31 2,626.27 2,626.52 2,625.62 2,626.52 30,631.1K
12:32 2,626.85 2,628.52 2,626.85 2,628.52 49,875.2K
12:33 2,628.89 2,628.89 2,627.78 2,628.19 28,686.5K
12:34 2,628.15 2,629.26 2,628.15 2,629.26 13,899.1K
12:35 2,629.21 2,629.21 2,627.98 2,628.62 19,830.9K
12:36 2,628.51 2,628.55 2,628.00 2,628.55 13,440.9K
12:37 2,629.08 2,629.43 2,629.00 2,629.10 13,917.5K
12:38 2,628.83 2,628.85 2,628.15 2,628.15 7,019.3K
12:39 2,629.08 2,629.27 2,628.42 2,628.42 14,451.2K
12:40 2,627.99 2,628.19 2,627.99 2,628.14 9,297.4K
12:41 2,628.78 2,628.86 2,627.54 2,627.54 15,244.0K
12:42 2,627.66 2,627.66 2,626.80 2,627.38 14,283.6K
12:43 2,626.94 2,627.02 2,626.17 2,627.02 10,912.8K
12:44 2,627.40 2,627.40 2,626.54 2,626.54 16,823.6K
12:45 2,625.92 2,625.92 2,625.20 2,625.43 11,728.1K
12:46 2,625.70 2,626.08 2,624.96 2,624.96 11,670.9K
12:47 2,624.68 2,624.80 2,623.18 2,623.18 17,905.0K
12:48 2,623.54 2,625.11 2,623.54 2,624.19 42,707.2K
12:49 2,623.87 2,624.54 2,623.87 2,624.54 14,889.7K
12:50 2,623.60 2,623.60 2,622.81 2,622.81 20,486.4K
12:51 2,623.05 2,623.05 2,619.70 2,619.70 28,685.8K
12:52 2,619.87 2,621.14 2,619.87 2,620.80 19,123.2K
12:53 2,621.12 2,621.12 2,620.91 2,621.03 11,128.5K
12:54 2,620.18 2,620.38 2,620.08 2,620.08 17,061.2K
12:55 2,619.72 2,619.72 2,618.56 2,618.56 48,143.3K
12:56 2,617.40 2,617.48 2,616.67 2,616.67 32,245.3K
12:57 2,616.69 2,616.80 2,616.24 2,616.24 21,910.4K
12:58 2,616.75 2,616.75 2,616.29 2,616.48 11,946.4K
12:59 2,615.78 2,616.06 2,615.14 2,615.14 34,212.3K
13:00 2,614.62 2,615.70 2,614.62 2,615.70 33,170.2K
13:01 2,615.85 2,616.98 2,615.85 2,616.98 14,665.4K
13:02 2,617.47 2,617.91 2,616.28 2,617.08 15,328.3K
13:03 2,617.49 2,617.49 2,616.19 2,616.63 9,678.7K
13:04 2,616.66 2,616.93 2,616.05 2,616.05 12,756.2K
13:05 2,616.77 2,616.77 2,615.90 2,616.48 53,877.1K
13:06 2,615.93 2,616.53 2,615.56 2,616.53 13,831.0K
13:07 2,615.99 2,617.35 2,615.99 2,617.25 10,284.5K
13:08 2,616.91 2,617.05 2,616.54 2,616.54 15,622.9K
13:09 2,617.01 2,617.68 2,616.81 2,617.30 6,685.3K
13:10 2,617.19 2,617.57 2,616.94 2,616.94 6,808.7K
13:11 2,617.06 2,617.06 2,615.62 2,616.24 12,179.1K
13:12 2,616.56 2,616.56 2,616.19 2,616.42 6,082.0K
13:13 2,616.43 2,617.56 2,616.37 2,617.56 8,525.8K
13:14 2,617.58 2,618.09 2,617.58 2,618.09 13,164.2K
13:15 2,617.85 2,618.50 2,617.85 2,618.50 14,388.2K
13:16 2,619.12 2,619.12 2,618.41 2,618.49 11,706.9K
13:17 2,618.38 2,619.00 2,618.38 2,619.00 22,580.3K
13:18 2,618.71 2,619.84 2,618.71 2,619.84 8,776.2K
13:19 2,620.10 2,621.18 2,620.10 2,621.18 18,477.1K
13:20 2,621.24 2,621.24 2,620.58 2,620.58 12,568.2K
13:21 2,620.31 2,620.31 2,619.00 2,619.00 5,195.3K
13:22 2,618.40 2,618.40 2,617.23 2,617.38 19,526.8K
13:23 2,617.80 2,618.59 2,617.76 2,617.89 7,834.0K
13:24 2,618.23 2,618.67 2,618.23 2,618.33 5,889.9K
13:25 2,618.60 2,618.69 2,618.24 2,618.69 5,953.4K
13:26 2,618.54 2,618.74 2,618.20 2,618.74 7,308.5K
13:27 2,618.97 2,619.75 2,618.97 2,619.75 12,656.3K
13:28 2,619.35 2,619.35 2,618.92 2,619.26 9,420.5K
13:29 2,618.86 2,619.48 2,618.86 2,619.42 6,214.3K
13:30 2,618.97 2,619.76 2,618.97 2,619.76 9,564.9K
13:31 2,619.44 2,619.60 2,618.82 2,619.60 7,598.5K
13:32 2,619.33 2,619.96 2,619.33 2,619.84 8,713.5K
13:33 2,619.65 2,619.65 2,619.23 2,619.23 4,394.3K
13:34 2,619.33 2,619.53 2,619.31 2,619.53 3,255.2K
13:35 2,619.38 2,619.38 2,618.94 2,618.97 5,039.8K
13:36 2,618.89 2,619.30 2,618.58 2,619.30 6,337.5K
13:37 2,619.29 2,620.09 2,619.19 2,620.09 5,287.7K
13:38 2,620.01 2,620.01 2,619.36 2,619.54 4,702.0K
13:39 2,619.30 2,619.79 2,619.30 2,619.52 3,902.2K
13:40 2,619.80 2,619.80 2,619.24 2,619.24 12,808.4K
13:41 2,619.90 2,619.90 2,618.80 2,618.80 11,831.7K
13:42 2,618.99 2,619.54 2,618.93 2,618.99 6,846.5K
13:43 2,619.38 2,619.38 2,618.95 2,619.05 10,677.9K
13:44 2,618.13 2,618.18 2,617.82 2,617.82 15,298.1K
13:45 2,617.91 2,618.06 2,617.91 2,618.06 15,742.7K
13:46 2,618.46 2,619.52 2,618.46 2,618.74 8,691.3K
13:47 2,618.59 2,618.59 2,618.05 2,618.28 20,269.7K
13:48 2,617.85 2,617.85 2,617.41 2,617.57 26,565.2K
13:49 2,617.31 2,617.48 2,617.31 2,617.48 12,155.7K
13:50 2,617.52 2,618.47 2,617.52 2,618.22 19,613.0K
13:51 2,618.00 2,618.07 2,617.30 2,618.07 6,434.4K
13:52 2,617.49 2,618.08 2,617.45 2,617.98 14,572.3K
13:53 2,618.37 2,618.37 2,617.43 2,617.92 22,551.7K
13:54 2,617.09 2,617.33 2,616.93 2,616.93 29,061.7K
13:55 2,617.96 2,617.96 2,617.75 2,617.75 10,363.6K
13:56 2,617.42 2,618.08 2,617.42 2,618.08 3,944.7K
13:57 2,617.79 2,618.12 2,617.23 2,617.23 12,214.3K
13:58 2,617.35 2,617.35 2,617.00 2,617.03 23,070.0K
13:59 2,617.86 2,617.86 2,616.78 2,616.94 14,512.1K
14:00 2,616.29 2,617.54 2,616.29 2,617.54 42,260.1K
14:01 2,617.34 2,617.70 2,617.34 2,617.35 9,562.1K
14:02 2,617.80 2,618.72 2,617.80 2,618.72 13,377.1K
14:03 2,619.37 2,619.37 2,618.26 2,618.26 7,715.6K
14:04 2,618.25 2,618.39 2,618.25 2,618.25 8,085.8K
14:05 2,618.16 2,618.35 2,617.71 2,618.35 7,971.0K
14:06 2,618.56 2,619.18 2,618.36 2,619.18 8,139.6K
14:07 2,618.50 2,619.19 2,618.50 2,619.13 8,141.8K
14:08 2,619.87 2,620.36 2,619.53 2,619.53 10,528.6K
14:09 2,619.07 2,620.03 2,619.07 2,619.18 6,622.2K
14:10 2,619.62 2,619.62 2,618.34 2,618.34 8,039.5K
14:11 2,617.73 2,618.31 2,617.17 2,617.17 11,375.1K
14:12 2,617.78 2,617.78 2,617.64 2,617.64 8,536.3K
14:13 2,617.52 2,617.92 2,617.38 2,617.75 7,563.8K
14:14 2,617.50 2,617.84 2,617.22 2,617.22 6,118.4K
14:15 2,617.26 2,618.01 2,617.26 2,617.78 5,516.0K
14:16 2,616.95 2,617.54 2,616.95 2,617.46 10,567.5K
14:17 2,618.16 2,620.24 2,618.16 2,619.78 39,157.5K
14:18 2,620.02 2,622.79 2,620.02 2,622.58 40,005.6K
14:19 2,622.59 2,622.96 2,621.89 2,621.89 20,400.3K
14:20 2,621.85 2,622.30 2,621.85 2,621.90 14,304.4K
14:21 2,622.56 2,623.76 2,622.50 2,622.50 25,358.7K
14:22 2,622.55 2,622.55 2,622.32 2,622.32 18,009.1K
14:23 2,621.45 2,621.45 2,620.79 2,621.06 21,578.2K
14:24 2,620.39 2,620.49 2,620.27 2,620.29 6,641.1K
14:25 2,621.55 2,624.37 2,621.55 2,623.73 42,175.3K
14:26 2,623.36 2,623.36 2,622.71 2,622.71 16,324.4K
14:27 2,622.50 2,622.50 2,621.72 2,621.72 8,071.5K
14:28 2,621.83 2,622.19 2,621.83 2,621.91 6,413.3K
14:29 2,622.48 2,623.01 2,622.48 2,622.89 12,641.4K
14:30 2,622.46 2,622.46 2,621.55 2,621.77 14,375.2K
14:31 2,621.82 2,621.82 2,620.97 2,621.29 9,719.8K
14:32 2,620.47 2,620.47 2,617.82 2,617.82 34,283.0K
14:33 2,617.98 2,617.98 2,616.26 2,616.26 35,517.7K
14:34 2,614.47 2,614.75 2,614.28 2,614.28 46,957.3K
14:35 2,614.04 2,614.35 2,613.64 2,613.64 25,480.1K
14:36 2,614.15 2,615.07 2,614.15 2,614.80 29,138.0K
14:37 2,615.17 2,615.17 2,612.86 2,612.86 22,097.5K
14:38 2,613.55 2,613.55 2,611.37 2,611.37 32,856.0K
14:39 2,612.05 2,612.05 2,609.40 2,609.40 44,818.8K
14:40 2,609.58 2,610.61 2,609.58 2,610.51 11,915.9K
14:41 2,610.81 2,611.28 2,610.81 2,610.89 18,148.2K
14:42 2,610.40 2,611.02 2,610.40 2,611.02 15,490.7K
14:43 2,611.02 2,611.02 2,608.94 2,608.94 14,426.2K
14:44 2,609.45 2,609.57 2,608.92 2,609.16 9,345.2K
14:45 2,608.86 2,608.86 2,607.02 2,607.11 29,761.3K
14:46 2,607.17 2,607.17 2,605.51 2,605.51 27,119.5K
14:47 2,603.89 2,603.89 2,602.06 2,602.66 59,385.8K
14:48 2,602.27 2,603.26 2,602.27 2,602.50 50,332.3K
14:49 2,602.17 2,604.51 2,602.17 2,603.71 29,805.3K
14:50 2,604.14 2,604.14 2,602.87 2,602.87 21,831.8K
14:51 2,603.24 2,603.74 2,603.19 2,603.74 18,817.3K
14:52 2,604.17 2,605.85 2,604.17 2,605.85 8,646.7K
14:53 2,605.72 2,606.99 2,605.72 2,606.93 6,708.9K
14:54 2,606.71 2,607.57 2,606.71 2,607.25 20,397.1K
14:55 2,607.43 2,607.94 2,607.43 2,607.58 13,395.1K
14:56 2,605.79 2,606.30 2,604.89 2,604.89 12,927.3K
14:57 2,604.54 2,605.06 2,603.83 2,605.06 20,527.4K
14:58 2,604.68 2,604.80 2,604.12 2,604.46 16,216.3K
14:59 2,604.17 2,604.66 2,604.17 2,604.66 16,854.5K
15:00 2,604.17 2,604.17 2,603.80 2,603.90 5,760.8K
15:01 2,603.55 2,603.81 2,603.53 2,603.81 13,723.3K
15:02 2,603.17 2,603.17 2,602.53 2,602.96 6,987.7K
15:03 2,602.73 2,603.13 2,602.73 2,602.86 5,453.4K
15:04 2,602.88 2,603.09 2,600.43 2,600.43 18,823.7K
15:05 2,600.57 2,601.82 2,600.57 2,601.71 9,298.7K
15:06 2,601.70 2,603.66 2,601.70 2,603.66 9,925.9K
15:07 2,603.54 2,603.54 2,603.14 2,603.18 10,375.6K
15:08 2,602.66 2,603.30 2,602.66 2,603.30 6,954.5K
15:09 2,602.90 2,603.08 2,602.56 2,602.56 16,275.5K
15:10 2,602.71 2,602.71 2,602.10 2,602.47 6,426.8K
15:11 2,602.20 2,602.20 2,600.78 2,600.78 34,459.1K
15:12 2,600.25 2,601.10 2,600.25 2,600.54 22,941.0K
15:13 2,600.55 2,600.55 2,599.50 2,599.50 32,166.4K
15:14 2,599.42 2,599.42 2,598.53 2,599.29 52,615.8K
15:15 2,599.63 2,599.63 2,599.09 2,599.09 21,905.6K
15:16 2,601.06 2,601.06 2,598.50 2,598.50 56,074.6K
15:17 2,599.39 2,600.26 2,598.82 2,600.26 34,048.9K
15:18 2,599.98 2,602.07 2,599.94 2,602.07 29,668.4K
15:19 2,602.86 2,603.69 2,602.86 2,603.69 25,950.0K
15:20 2,602.95 2,603.38 2,602.92 2,603.38 8,453.9K
15:21 2,603.06 2,603.16 2,602.83 2,602.83 2,622.0K
15:22 2,603.13 2,603.48 2,603.01 2,603.48 7,847.2K
15:23 2,602.72 2,603.67 2,602.72 2,603.17 13,844.9K
15:24 2,602.62 2,602.62 2,601.63 2,601.70 33,475.5K
15:25 2,601.83 2,602.25 2,600.43 2,600.43 15,246.8K
15:26 2,600.69 2,601.11 2,600.69 2,600.76 10,508.3K
15:27 2,601.40 2,603.27 2,601.18 2,603.27 14,923.8K
15:28 2,602.55 2,602.88 2,602.55 2,602.59 8,987.3K
15:29 2,602.79 2,602.82 2,602.66 2,602.73 8,442.8K
15:30 2,602.76 2,603.33 2,602.62 2,602.62 9,799.4K
15:31 2,602.33 2,602.93 2,602.33 2,602.47 19,090.0K
15:32 2,602.50 2,602.50 2,602.33 2,602.33 14,262.5K
15:33 2,601.98 2,601.98 2,601.05 2,601.05 6,545.6K
15:34 2,599.20 2,599.20 2,598.32 2,598.32 23,467.9K
15:35 2,598.39 2,598.45 2,597.75 2,597.89 8,909.8K
15:36 2,596.83 2,596.83 2,595.03 2,595.03 25,352.3K
15:37 2,595.03 2,595.06 2,594.72 2,595.06 11,723.9K
15:38 2,595.26 2,595.26 2,594.88 2,594.88 19,749.7K
15:39 2,593.53 2,594.54 2,593.53 2,594.54 8,274.4K
15:40 2,594.48 2,596.17 2,594.17 2,596.17 10,077.7K
15:41 2,595.80 2,596.50 2,595.80 2,596.21 8,038.9K
15:42 2,595.90 2,596.69 2,595.90 2,595.91 9,528.7K
15:43 2,596.59 2,596.59 2,596.10 2,596.10 4,351.6K
15:44 2,596.41 2,596.41 2,595.43 2,595.43 5,836.4K
15:45 2,594.71 2,594.86 2,594.59 2,594.64 23,351.9K
15:46 2,593.82 2,594.83 2,593.82 2,594.83 11,652.7K
15:47 2,595.26 2,595.26 2,594.75 2,594.82 11,109.2K
15:48 2,594.25 2,594.76 2,594.25 2,594.76 5,862.5K
15:49 2,595.20 2,595.24 2,595.16 2,595.19 5,263.2K
15:50 2,594.76 2,594.76 2,594.20 2,594.20 7,263.8K
15:51 2,593.89 2,594.16 2,593.76 2,594.16 9,500.3K
15:52 2,594.30 2,594.30 2,593.16 2,593.16 18,158.2K
15:53 2,593.16 2,593.16 2,591.76 2,591.76 28,434.0K
15:54 2,591.28 2,591.41 2,591.07 2,591.10 13,956.6K
15:55 2,590.67 2,590.67 2,586.43 2,586.43 55,225.2K
15:56 2,586.80 2,587.31 2,586.71 2,587.31 13,158.9K
15:57 2,587.51 2,587.58 2,587.36 2,587.39 10,920.8K
15:58 2,587.51 2,588.00 2,587.51 2,588.00 7,805.6K
15:59 2,588.05 2,588.65 2,587.89 2,587.89 6,785.9K
16:00 2,588.28 2,588.81 2,588.12 2,588.36 15,412.7K
16:01 2,588.69 2,588.69 2,587.52 2,587.70 13,177.6K
16:02 2,587.66 2,587.66 2,586.85 2,586.85 20,725.8K
16:03 2,587.24 2,587.24 2,586.60 2,586.60 31,329.2K
16:04 2,586.27 2,586.63 2,585.84 2,586.63 17,729.0K
16:05 2,587.34 2,587.34 2,586.52 2,586.66 55,923.5K
16:06 2,585.49 2,585.49 2,583.23 2,583.23 25,594.7K
16:07 2,583.65 2,584.00 2,583.65 2,583.99 12,275.0K
16:08 2,584.26 2,585.70 2,584.26 2,585.70 18,456.7K
16:09 2,585.73 2,587.99 2,585.73 2,587.78 53,749.6K
16:10 2,587.95 2,587.95 2,587.15 2,587.19 8,182.4K
16:11 2,587.47 2,587.65 2,586.97 2,586.97 9,759.3K
16:12 2,586.88 2,586.88 2,585.74 2,585.91 17,885.9K
16:13 2,586.08 2,586.08 2,584.63 2,584.63 24,225.7K
16:14 2,584.86 2,585.13 2,584.18 2,584.18 15,530.6K
16:15 2,584.27 2,585.40 2,584.27 2,585.40 17,781.0K
16:16 2,585.16 2,588.73 2,585.16 2,588.73 18,393.6K
16:17 2,587.99 2,589.40 2,587.99 2,589.26 18,726.4K
16:18 2,588.95 2,589.54 2,588.95 2,589.42 16,478.5K
16:19 2,590.00 2,591.27 2,589.87 2,591.27 23,709.3K
16:20 2,590.11 2,590.97 2,590.11 2,590.74 15,826.3K
16:21 2,590.46 2,591.50 2,590.46 2,591.27 15,131.2K
16:22 2,591.21 2,591.44 2,590.94 2,590.94 8,811.7K
16:23 2,591.24 2,592.22 2,591.24 2,592.22 11,209.7K
16:24 2,592.85 2,592.85 2,592.25 2,592.25 16,199.8K
16:25 2,591.61 2,592.21 2,591.61 2,592.16 6,253.5K
16:26 2,591.71 2,592.27 2,591.71 2,592.27 5,486.0K
16:27 2,592.27 2,592.87 2,591.83 2,592.87 8,005.8K
16:28 2,593.15 2,593.15 2,592.34 2,592.34 10,891.2K
16:29 2,592.64 2,592.64 2,592.09 2,592.09 10,787.2K
16:30 2,591.85 2,593.23 2,591.85 2,592.87 5,939.9K
16:31 2,593.23 2,593.23 2,592.70 2,593.06 9,582.1K
16:32 2,593.12 2,593.90 2,593.11 2,593.11 6,347.5K
16:33 2,594.41 2,595.19 2,594.32 2,595.19 24,098.4K
16:34 2,595.32 2,596.12 2,595.32 2,596.02 5,687.1K
16:35 2,595.52 2,596.01 2,595.48 2,596.01 27,958.0K
16:36 2,596.15 2,596.15 2,595.73 2,595.75 7,261.3K
16:37 2,595.68 2,596.25 2,595.68 2,595.69 10,353.2K
16:38 2,596.33 2,596.33 2,595.93 2,596.18 12,594.8K
16:39 2,596.18 2,596.83 2,595.89 2,596.83 9,278.0K
16:40 2,596.81 2,596.81 2,594.94 2,594.94 16,325.7K
16:41 2,595.36 2,595.53 2,595.09 2,595.25 5,404.7K
16:42 2,595.42 2,595.42 2,594.61 2,594.80 8,844.6K
16:43 2,594.72 2,595.32 2,594.61 2,594.61 3,210.4K
16:44 2,594.99 2,595.31 2,594.68 2,595.06 41,541.4K
16:45 2,594.85 2,595.12 2,594.34 2,594.34 8,594.1K
16:46 2,594.12 2,594.97 2,594.02 2,594.97 4,102.7K
16:47 2,594.37 2,594.63 2,594.37 2,594.37 7,265.9K
16:48 2,594.29 2,595.01 2,594.29 2,594.96 2,750.6K
16:49 2,594.98 2,596.86 2,594.98 2,596.72 18,552.1K
16:50 2,597.56 2,598.62 2,597.56 2,598.29 20,522.4K
16:51 2,598.75 2,600.29 2,598.75 2,600.29 21,315.5K
16:52 2,600.03 2,600.03 2,598.76 2,598.76 12,345.7K
16:53 2,598.69 2,598.89 2,598.23 2,598.23 12,167.4K
16:54 2,598.18 2,598.97 2,598.18 2,598.86 5,689.6K
16:55 2,599.10 2,599.10 2,597.50 2,597.50 13,052.9K
16:56 2,598.31 2,598.31 2,598.09 2,598.12 12,049.9K
16:57 2,597.43 2,597.82 2,597.40 2,597.58 14,750.1K
16:58 2,597.33 2,597.33 2,595.93 2,595.93 12,983.3K
16:59 2,596.22 2,596.22 2,594.97 2,594.97 8,616.7K
17:00 2,595.12 2,595.82 2,594.89 2,595.00 9,159.8K
17:01 2,594.48 2,595.09 2,594.48 2,595.06 5,055.1K
17:02 2,595.31 2,595.31 2,594.81 2,594.88 7,303.4K
17:03 2,594.42 2,594.90 2,593.95 2,594.90 11,854.9K
17:04 2,594.78 2,595.37 2,594.78 2,595.20 5,028.0K
17:05 2,595.33 2,595.36 2,594.93 2,594.93 16,608.9K
17:06 2,594.96 2,596.42 2,594.96 2,596.38 18,316.9K
17:07 2,597.05 2,597.05 2,596.43 2,596.61 18,065.7K
17:08 2,595.90 2,596.69 2,595.81 2,595.99 9,207.2K
17:09 2,594.97 2,595.99 2,594.97 2,595.99 19,099.8K
17:10 2,595.03 2,595.03 2,594.09 2,594.09 19,628.5K
17:11 2,593.86 2,593.86 2,592.33 2,592.33 20,656.6K
17:12 2,591.73 2,591.73 2,591.06 2,591.09 14,870.4K
17:13 2,590.63 2,591.47 2,590.63 2,591.40 17,057.5K
17:14 2,591.05 2,591.58 2,591.05 2,591.58 15,505.7K
17:15 2,590.75 2,591.46 2,590.75 2,591.22 9,337.9K
17:16 2,591.30 2,591.34 2,590.62 2,590.69 13,713.1K
17:17 2,590.52 2,591.08 2,590.52 2,590.66 10,031.3K
17:18 2,590.59 2,590.59 2,590.07 2,590.07 11,609.1K
17:19 2,589.78 2,590.68 2,589.78 2,590.68 25,251.3K
17:20 2,589.26 2,589.89 2,588.01 2,589.25 60,064.6K
17:21 2,587.39 2,587.39 2,586.26 2,586.26 22,415.8K
17:22 2,585.58 2,585.58 2,583.98 2,583.98 46,902.7K
17:23 2,584.09 2,584.10 2,583.79 2,583.90 25,543.6K
17:24 2,583.05 2,584.52 2,583.05 2,584.52 28,194.2K
17:25 2,583.53 2,584.21 2,583.53 2,584.21 13,249.0K
17:26 2,584.08 2,584.08 2,583.93 2,583.99 22,870.4K
17:27 2,583.40 2,583.45 2,581.68 2,581.68 39,420.3K
17:28 2,580.51 2,580.51 2,578.20 2,578.20 56,499.6K
17:29 2,577.97 2,578.46 2,577.34 2,578.46 35,546.0K
17:30 2,578.94 2,580.51 2,578.63 2,579.38 22,457.8K
17:31 2,579.82 2,580.89 2,579.82 2,580.89 9,383.6K
17:32 2,581.10 2,581.10 2,578.51 2,578.51 29,450.9K
17:33 2,577.51 2,578.03 2,577.51 2,577.58 12,568.3K
17:34 2,578.11 2,578.24 2,578.03 2,578.03 10,759.3K
17:35 2,578.87 2,579.18 2,578.87 2,579.09 13,077.1K
17:36 2,579.03 2,579.24 2,577.55 2,577.55 53,641.0K
17:37 2,577.91 2,578.31 2,577.91 2,578.06 16,029.6K
17:38 2,577.69 2,579.19 2,577.53 2,579.19 29,500.4K
17:39 2,578.45 2,579.48 2,578.45 2,579.48 18,980.5K
17:40 2,579.68 2,581.12 2,579.56 2,581.12 8,721.3K
17:41 2,581.56 2,581.63 2,581.29 2,581.29 13,312.1K
17:42 2,581.28 2,581.28 2,581.04 2,581.09 6,805.4K
17:43 2,580.87 2,582.34 2,580.87 2,582.34 7,472.2K
17:44 2,582.80 2,583.74 2,582.80 2,583.74 15,934.1K
17:45 2,584.52 2,584.53 2,584.18 2,584.18 18,140.9K
17:46 2,585.32 2,587.18 2,585.32 2,587.18 15,746.6K
17:47 2,587.06 2,587.89 2,587.06 2,587.89 19,949.5K
17:48 2,587.28 2,587.28 2,586.29 2,586.69 9,145.4K
17:49 2,586.78 2,586.78 2,583.73 2,583.73 42,767.4K
17:50 2,582.80 2,582.80 2,582.29 2,582.76 10,035.7K
17:51 2,582.42 2,582.42 2,581.79 2,582.09 14,149.5K
17:52 2,581.42 2,581.42 2,580.48 2,580.48 13,019.4K
17:53 2,580.63 2,580.63 2,580.09 2,580.09 15,925.7K
17:54 2,579.45 2,579.69 2,579.12 2,579.12 8,687.9K
17:55 2,578.10 2,578.15 2,577.79 2,578.04 12,681.2K
17:56 2,577.74 2,578.11 2,577.74 2,577.82 11,894.5K
17:57 2,577.78 2,579.16 2,577.78 2,579.11 4,871.9K
17:58 2,578.76 2,579.05 2,578.71 2,579.05 8,285.6K
17:59 2,578.74 2,579.40 2,578.37 2,578.37 6,589.5K
18:00 2,577.68 2,579.69 2,577.68 2,579.69 25,235.2K
18:01 2,580.54 2,581.73 2,580.54 2,581.73 15,937.7K
18:02 2,581.91 2,584.15 2,581.91 2,584.13 14,465.5K
18:03 2,583.77 2,584.08 2,583.28 2,584.08 13,346.1K
18:04 2,584.57 2,584.57 2,584.34 2,584.56 5,100.5K
18:05 2,584.09 2,584.32 2,584.09 2,584.32 8,815.6K
18:06 2,584.07 2,584.23 2,583.12 2,583.61 10,440.3K
18:07 2,584.48 2,585.00 2,584.04 2,585.00 7,771.2K
18:08 2,584.23 2,585.17 2,583.71 2,583.71 15,419.0K
18:09 2,583.68 2,583.68 2,582.79 2,582.79 8,962.8K
18:10 2,582.34 2,582.63 2,582.33 2,582.63 9,262.1K
18:11 2,582.35 2,582.59 2,582.35 2,582.58 7,839.9K
18:12 2,582.88 2,582.93 2,582.39 2,582.43 2,875.3K
18:13 2,581.82 2,582.58 2,581.82 2,582.38 9,405.3K
18:14 2,582.65 2,583.32 2,582.21 2,583.32 8,319.7K
18:15 2,582.29 2,583.11 2,582.26 2,582.26 11,362.7K
18:16 2,582.82 2,583.57 2,582.16 2,583.57 43,154.2K
18:17 2,584.86 2,585.11 2,584.79 2,585.11 7,492.9K
18:18 2,584.82 2,584.88 2,584.82 2,584.88 4,244.7K
18:19 2,585.14 2,585.52 2,584.32 2,584.76 9,225.3K
18:20 2,584.51 2,585.84 2,584.05 2,584.13 17,230.5K
18:21 2,584.65 2,584.65 2,582.82 2,582.82 42,626.7K
18:22 2,582.27 2,583.30 2,582.27 2,583.28 7,977.5K
18:23 2,583.30 2,583.76 2,582.70 2,582.70 5,507.1K
18:24 2,582.62 2,582.62 2,581.30 2,581.30 4,300.7K
18:25 2,582.44 2,582.44 2,581.65 2,582.03 2,228.1K
18:26 2,581.28 2,582.52 2,581.28 2,582.52 18,259.8K
18:27 2,582.39 2,582.39 2,581.12 2,581.70 7,293.4K
18:28 2,580.99 2,582.75 2,580.99 2,582.75 4,056.0K
18:29 2,582.91 2,582.91 2,581.83 2,581.83 3,330.3K
18:30 2,581.97 2,582.69 2,581.97 2,582.26 12,618.6K
18:31 2,582.40 2,582.51 2,582.03 2,582.51 7,685.8K
18:32 2,582.54 2,583.16 2,582.54 2,582.78 16,069.5K
18:33 2,583.21 2,583.47 2,582.59 2,582.59 14,777.5K
18:34 2,583.05 2,583.64 2,583.02 2,583.64 20,260.9K
18:35 2,582.32 2,584.08 2,582.32 2,582.84 24,240.8K
18:36 2,582.94 2,583.08 2,582.83 2,583.08 4,693.7K
18:37 2,583.77 2,584.59 2,583.77 2,584.59 8,421.1K
18:38 2,586.21 2,586.55 2,586.21 2,586.22 12,411.8K
18:39 2,585.61 2,587.25 2,585.61 2,587.25 12,838.7K
18:40 2,587.15 2,587.15 2,587.15 2,587.15 1,638.6K
18:51 2,588.17 2,588.17 2,588.17 2,588.17 25,365.9K
23:49 2,588.17 2,588.17 2,588.17 2,588.17 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar