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 2,706.11 2,707.53 2,706.11 2,707.53 4,294,967.3K
09:51 2,706.42 2,709.44 2,706.42 2,709.44 13,753.9K
09:52 2,709.68 2,709.68 2,708.70 2,708.70 25,618.6K
09:53 2,708.23 2,712.28 2,708.23 2,711.62 30,260.0K
09:54 2,708.12 2,708.14 2,706.82 2,708.14 82,188.7K
09:55 2,709.09 2,711.72 2,709.09 2,711.72 23,607.1K
09:56 2,711.65 2,714.85 2,711.65 2,714.76 24,388.2K
09:57 2,714.34 2,714.34 2,712.52 2,713.68 15,802.3K
09:58 2,714.43 2,717.43 2,714.43 2,717.43 24,216.1K
09:59 2,715.59 2,717.75 2,715.59 2,717.31 33,484.1K
10:00 2,718.17 2,725.46 2,718.17 2,721.11 94,163.6K
10:01 2,709.80 2,709.80 2,707.35 2,707.74 78,221.3K
10:02 2,705.64 2,705.64 2,702.09 2,702.09 98,885.9K
10:03 2,702.92 2,706.48 2,702.92 2,703.65 87,120.5K
10:04 2,703.07 2,705.30 2,702.68 2,703.68 59,932.4K
10:05 2,704.82 2,705.23 2,702.11 2,702.11 82,001.4K
10:06 2,699.57 2,699.57 2,695.56 2,695.56 77,131.2K
10:07 2,695.01 2,697.58 2,692.39 2,697.58 74,735.3K
10:08 2,695.42 2,702.78 2,695.42 2,702.78 103,344.6K
10:09 2,701.61 2,702.11 2,700.61 2,700.61 42,633.4K
10:10 2,696.06 2,696.54 2,696.06 2,696.54 54,905.3K
10:11 2,696.04 2,697.34 2,694.87 2,694.87 34,232.4K
10:12 2,694.59 2,694.59 2,685.87 2,685.87 98,219.4K
10:13 2,683.01 2,683.38 2,679.98 2,679.98 94,135.8K
10:14 2,678.57 2,678.57 2,676.40 2,676.40 85,870.4K
10:15 2,676.89 2,682.20 2,676.89 2,679.35 104,155.9K
10:16 2,677.20 2,677.20 2,673.86 2,674.33 66,756.2K
10:17 2,672.71 2,673.85 2,672.71 2,673.85 55,320.1K
10:18 2,673.94 2,675.70 2,672.33 2,675.70 112,643.5K
10:19 2,678.37 2,679.62 2,676.22 2,676.22 42,194.5K
10:20 2,675.27 2,678.76 2,675.27 2,678.76 53,209.0K
10:21 2,677.57 2,677.86 2,677.04 2,677.04 37,650.0K
10:22 2,678.53 2,686.11 2,678.53 2,686.11 53,142.2K
10:23 2,688.92 2,688.92 2,683.43 2,683.43 125,614.4K
10:24 2,683.18 2,683.18 2,682.37 2,682.41 35,252.5K
10:25 2,682.08 2,683.15 2,682.08 2,683.06 29,977.9K
10:26 2,682.18 2,682.62 2,679.85 2,679.85 24,113.7K
10:27 2,678.13 2,678.13 2,672.85 2,672.85 92,448.9K
10:28 2,671.44 2,671.44 2,669.00 2,670.18 108,787.7K
10:29 2,669.68 2,675.62 2,669.68 2,675.62 44,820.4K
10:30 2,673.38 2,673.38 2,669.63 2,670.46 32,159.5K
10:31 2,668.28 2,668.28 2,663.77 2,663.77 57,445.2K
10:32 2,661.03 2,661.03 2,658.25 2,658.64 73,959.9K
10:33 2,658.12 2,658.12 2,655.99 2,656.42 56,106.2K
10:34 2,659.42 2,663.13 2,659.42 2,660.78 74,487.3K
10:35 2,659.26 2,659.26 2,653.23 2,653.23 85,272.6K
10:36 2,651.29 2,654.92 2,651.29 2,653.74 92,823.2K
10:37 2,655.40 2,656.21 2,654.47 2,656.21 75,460.1K
10:38 2,658.52 2,658.61 2,657.72 2,657.72 81,453.6K
10:39 2,660.59 2,662.78 2,660.33 2,660.33 62,570.8K
10:40 2,660.63 2,669.70 2,659.95 2,669.70 76,358.0K
10:41 2,669.77 2,669.77 2,668.62 2,668.62 38,664.7K
10:42 2,668.82 2,668.82 2,664.65 2,667.35 48,847.6K
10:43 2,669.35 2,669.35 2,662.42 2,662.42 83,362.6K
10:44 2,661.96 2,663.37 2,661.66 2,661.66 50,889.6K
10:45 2,660.05 2,665.37 2,660.05 2,665.37 23,531.6K
10:46 2,665.41 2,665.41 2,662.09 2,662.09 120,822.3K
10:47 2,662.16 2,665.37 2,662.16 2,665.37 66,562.8K
10:48 2,664.62 2,668.30 2,664.62 2,667.64 28,065.8K
10:49 2,667.79 2,668.49 2,667.55 2,667.67 62,175.7K
10:50 2,667.61 2,669.67 2,667.28 2,667.50 53,270.7K
10:51 2,668.29 2,668.29 2,662.67 2,663.36 60,559.3K
10:52 2,664.38 2,666.07 2,664.38 2,665.13 73,162.5K
10:53 2,665.43 2,666.85 2,665.43 2,666.12 21,974.7K
10:54 2,668.38 2,668.88 2,668.07 2,668.21 38,508.1K
10:55 2,667.61 2,668.25 2,667.34 2,667.93 12,687.3K
10:56 2,666.55 2,666.55 2,665.58 2,666.40 22,692.8K
10:57 2,666.75 2,667.06 2,665.36 2,665.36 19,788.4K
10:58 2,666.43 2,666.52 2,666.20 2,666.20 20,129.7K
10:59 2,666.57 2,667.31 2,666.32 2,666.32 13,192.3K
11:00 2,666.45 2,668.47 2,666.39 2,666.39 33,109.7K
11:01 2,665.69 2,665.69 2,664.35 2,664.35 28,319.4K
11:02 2,664.39 2,664.39 2,663.13 2,663.29 21,703.7K
11:03 2,663.21 2,663.46 2,661.38 2,661.38 37,272.7K
11:04 2,661.22 2,662.56 2,661.22 2,662.21 32,045.5K
11:05 2,662.11 2,662.11 2,660.20 2,660.20 28,381.0K
11:06 2,660.00 2,660.84 2,659.57 2,660.07 44,953.0K
11:07 2,659.67 2,659.67 2,658.30 2,658.36 29,496.4K
11:08 2,658.27 2,658.27 2,656.81 2,656.81 36,279.3K
11:09 2,656.77 2,657.48 2,656.35 2,656.35 36,257.8K
11:10 2,656.38 2,656.80 2,655.37 2,655.37 45,365.9K
11:11 2,655.83 2,655.86 2,655.07 2,655.07 23,946.4K
11:12 2,655.44 2,655.44 2,654.05 2,655.44 54,231.1K
11:13 2,656.24 2,656.24 2,653.56 2,653.56 18,802.7K
11:14 2,652.63 2,652.94 2,651.83 2,652.94 65,044.2K
11:15 2,653.57 2,655.17 2,653.57 2,654.54 61,428.9K
11:16 2,653.89 2,654.54 2,653.89 2,654.49 16,911.1K
11:17 2,654.18 2,654.39 2,654.18 2,654.22 11,332.4K
11:18 2,655.01 2,655.01 2,653.19 2,653.19 29,528.2K
11:19 2,652.40 2,654.24 2,652.40 2,654.24 62,104.9K
11:20 2,655.35 2,655.43 2,655.17 2,655.43 42,076.4K
11:21 2,656.88 2,660.64 2,656.88 2,660.64 39,811.1K
11:22 2,661.38 2,661.38 2,659.48 2,659.91 63,680.1K
11:23 2,660.72 2,660.72 2,659.16 2,659.16 35,620.0K
11:24 2,658.53 2,660.64 2,658.53 2,659.90 28,635.5K
11:25 2,660.43 2,660.43 2,659.11 2,659.11 48,656.8K
11:26 2,658.37 2,658.37 2,655.50 2,656.23 68,495.8K
11:27 2,656.54 2,658.22 2,656.54 2,658.22 30,396.7K
11:28 2,659.17 2,659.17 2,658.92 2,659.17 22,044.1K
11:29 2,658.37 2,658.99 2,658.17 2,658.38 15,942.7K
11:30 2,658.82 2,658.82 2,657.82 2,658.56 9,777.1K
11:31 2,658.72 2,660.32 2,658.72 2,660.32 24,367.8K
11:32 2,660.56 2,660.56 2,656.78 2,658.28 112,356.2K
11:33 2,658.94 2,658.94 2,658.63 2,658.70 9,227.7K
11:34 2,659.14 2,660.72 2,658.60 2,660.72 49,979.8K
11:35 2,660.96 2,663.21 2,660.96 2,662.58 38,106.1K
11:36 2,661.45 2,663.35 2,661.45 2,663.15 30,667.9K
11:37 2,662.36 2,663.60 2,662.16 2,663.60 20,433.1K
11:38 2,664.53 2,664.58 2,664.53 2,664.58 9,336.8K
11:39 2,664.14 2,668.68 2,664.14 2,668.68 31,707.3K
11:40 2,670.10 2,670.67 2,668.95 2,669.13 98,830.5K
11:41 2,669.90 2,670.28 2,668.35 2,670.28 39,415.0K
11:42 2,667.77 2,668.36 2,667.77 2,668.36 24,415.1K
11:43 2,668.56 2,669.23 2,667.94 2,669.23 25,032.4K
11:44 2,668.76 2,673.88 2,668.76 2,673.88 41,660.0K
11:45 2,674.21 2,675.97 2,674.21 2,675.97 45,988.4K
11:46 2,677.02 2,678.45 2,677.02 2,677.38 36,109.4K
11:47 2,677.22 2,679.21 2,677.22 2,678.79 19,304.7K
11:48 2,679.26 2,681.44 2,679.26 2,681.44 19,664.8K
11:49 2,680.40 2,681.58 2,680.40 2,681.24 30,333.0K
11:50 2,680.39 2,680.76 2,680.38 2,680.38 31,897.6K
11:51 2,682.13 2,682.25 2,681.53 2,681.53 40,228.4K
11:52 2,680.83 2,680.83 2,677.82 2,677.82 61,733.7K
11:53 2,676.55 2,676.55 2,674.25 2,674.25 33,782.2K
11:54 2,676.54 2,676.54 2,673.60 2,673.60 42,849.3K
11:55 2,672.53 2,674.08 2,672.15 2,674.08 37,505.6K
11:56 2,675.81 2,676.20 2,672.50 2,672.50 50,740.5K
11:57 2,674.16 2,674.16 2,671.73 2,672.42 22,224.2K
11:58 2,672.74 2,674.37 2,672.74 2,674.27 37,641.5K
11:59 2,674.65 2,678.28 2,674.65 2,678.28 19,845.0K
12:00 2,677.15 2,679.68 2,677.15 2,679.68 35,156.0K
12:01 2,679.18 2,680.51 2,679.18 2,680.51 17,865.8K
12:02 2,679.08 2,681.44 2,678.67 2,678.67 37,395.2K
12:03 2,678.01 2,682.54 2,678.01 2,682.54 22,167.4K
12:04 2,682.36 2,683.88 2,682.36 2,683.53 24,734.5K
12:05 2,685.00 2,685.00 2,684.49 2,684.98 50,248.2K
12:06 2,684.83 2,685.15 2,684.21 2,684.21 6,093.4K
12:07 2,684.39 2,684.51 2,682.60 2,682.60 27,671.4K
12:08 2,682.26 2,683.35 2,681.21 2,681.21 17,629.1K
12:09 2,682.02 2,684.42 2,682.02 2,684.42 26,790.8K
12:10 2,684.09 2,684.09 2,683.33 2,684.03 28,835.9K
12:11 2,683.97 2,684.11 2,683.43 2,683.43 29,139.1K
12:12 2,683.12 2,684.04 2,683.12 2,683.15 22,559.6K
12:13 2,681.34 2,681.34 2,679.69 2,679.69 102,468.0K
12:14 2,680.05 2,680.05 2,677.28 2,678.24 14,117.6K
12:15 2,678.09 2,678.09 2,676.19 2,676.23 15,299.3K
12:16 2,676.64 2,678.59 2,676.64 2,678.59 15,271.5K
12:17 2,677.98 2,678.44 2,677.98 2,678.20 13,327.8K
12:18 2,678.91 2,678.95 2,678.24 2,678.95 23,191.6K
12:19 2,678.81 2,680.93 2,678.81 2,680.93 35,098.6K
12:20 2,680.89 2,681.27 2,680.89 2,681.21 8,277.0K
12:21 2,680.81 2,681.21 2,680.81 2,681.20 6,630.6K
12:22 2,681.18 2,683.14 2,681.18 2,683.14 10,244.5K
12:23 2,683.00 2,683.00 2,681.57 2,681.57 16,671.0K
12:24 2,682.07 2,683.87 2,682.07 2,683.87 22,143.2K
12:25 2,683.96 2,683.96 2,681.81 2,681.81 39,125.1K
12:26 2,681.36 2,685.06 2,681.36 2,685.06 21,102.6K
12:27 2,684.76 2,684.76 2,684.12 2,684.12 11,552.6K
12:28 2,684.59 2,685.53 2,684.59 2,684.99 15,720.4K
12:29 2,684.73 2,684.73 2,683.18 2,683.18 7,978.9K
12:30 2,683.33 2,683.43 2,682.41 2,682.41 12,130.7K
12:31 2,679.41 2,679.92 2,676.49 2,676.49 43,563.5K
12:32 2,677.12 2,680.15 2,677.12 2,680.15 21,824.2K
12:33 2,679.03 2,679.03 2,675.87 2,675.87 16,060.1K
12:34 2,676.22 2,676.22 2,672.90 2,673.25 33,032.9K
12:35 2,673.17 2,674.67 2,673.17 2,673.74 34,773.0K
12:36 2,673.74 2,674.96 2,673.74 2,674.64 21,388.8K
12:37 2,674.82 2,675.01 2,673.57 2,673.57 19,325.1K
12:38 2,673.61 2,673.90 2,672.66 2,672.66 13,509.1K
12:39 2,673.27 2,674.42 2,672.18 2,672.18 20,406.7K
12:40 2,672.29 2,672.34 2,671.20 2,672.34 4,840.2K
12:41 2,671.88 2,672.37 2,671.88 2,672.20 6,075.8K
12:42 2,672.42 2,672.42 2,670.88 2,670.88 7,301.9K
12:43 2,670.52 2,670.52 2,669.46 2,669.60 30,427.9K
12:44 2,669.86 2,670.96 2,669.86 2,670.28 34,104.5K
12:45 2,671.24 2,671.66 2,670.77 2,670.77 16,948.3K
12:46 2,670.68 2,670.68 2,666.92 2,667.07 31,184.7K
12:47 2,667.33 2,667.33 2,667.07 2,667.07 33,124.9K
12:48 2,666.47 2,666.57 2,665.49 2,665.49 24,253.0K
12:49 2,665.08 2,665.43 2,665.04 2,665.04 12,994.9K
12:50 2,665.01 2,665.96 2,664.83 2,665.96 27,902.0K
12:51 2,666.06 2,666.88 2,666.06 2,666.59 11,319.8K
12:52 2,666.36 2,666.77 2,665.93 2,666.77 7,888.7K
12:53 2,666.97 2,667.67 2,666.63 2,666.63 24,861.7K
12:54 2,666.18 2,666.18 2,664.55 2,664.55 8,121.1K
12:55 2,664.49 2,667.14 2,664.49 2,667.14 17,210.3K
12:56 2,665.88 2,667.85 2,665.88 2,667.56 11,378.9K
12:57 2,667.66 2,669.35 2,667.66 2,669.35 9,488.3K
12:58 2,672.19 2,672.19 2,671.23 2,671.23 12,214.1K
12:59 2,671.14 2,671.84 2,670.36 2,670.36 7,723.9K
13:00 2,670.46 2,671.49 2,670.27 2,671.49 30,007.3K
13:01 2,672.64 2,672.64 2,669.92 2,669.92 8,365.1K
13:02 2,669.81 2,669.89 2,669.38 2,669.89 3,262.2K
13:03 2,669.43 2,669.57 2,669.23 2,669.23 17,029.4K
13:04 2,669.09 2,669.26 2,667.65 2,669.26 8,490.8K
13:05 2,671.36 2,672.36 2,671.36 2,672.36 24,095.4K
13:06 2,672.20 2,672.80 2,672.20 2,672.80 11,614.5K
13:07 2,672.44 2,672.44 2,670.98 2,670.98 4,388.8K
13:08 2,672.06 2,672.06 2,670.63 2,670.63 12,594.3K
13:09 2,671.73 2,672.30 2,671.69 2,672.05 11,297.1K
13:10 2,672.21 2,672.21 2,671.55 2,671.55 4,000.1K
13:11 2,672.53 2,673.60 2,672.53 2,673.60 19,489.1K
13:12 2,673.36 2,673.36 2,673.05 2,673.14 4,752.0K
13:13 2,673.30 2,675.97 2,673.30 2,675.95 24,446.1K
13:14 2,675.69 2,676.40 2,675.69 2,676.33 47,749.4K
13:15 2,674.12 2,676.47 2,674.12 2,676.47 30,772.6K
13:16 2,676.26 2,676.97 2,676.26 2,676.73 11,841.3K
13:17 2,676.99 2,677.07 2,675.63 2,675.63 27,989.6K
13:18 2,674.55 2,674.55 2,670.17 2,670.17 37,255.0K
13:19 2,671.25 2,671.25 2,667.95 2,667.95 31,417.4K
13:20 2,664.56 2,666.73 2,664.04 2,664.58 39,953.3K
13:21 2,662.23 2,664.61 2,662.23 2,664.61 33,626.9K
13:22 2,659.85 2,660.57 2,659.71 2,660.57 66,874.8K
13:23 2,661.61 2,662.60 2,661.61 2,661.73 25,132.3K
13:24 2,663.01 2,663.01 2,660.45 2,660.45 32,429.9K
13:25 2,661.20 2,661.64 2,660.36 2,660.42 59,253.3K
13:26 2,661.35 2,664.87 2,661.35 2,663.89 38,276.3K
13:27 2,665.18 2,665.32 2,663.57 2,664.63 19,210.7K
13:28 2,664.00 2,665.67 2,664.00 2,664.69 16,533.6K
13:29 2,663.86 2,664.91 2,663.42 2,664.05 40,922.4K
13:30 2,663.88 2,664.41 2,662.57 2,662.57 20,800.5K
13:31 2,662.61 2,668.73 2,662.61 2,668.58 26,739.1K
13:32 2,670.38 2,670.38 2,668.49 2,668.49 30,426.7K
13:33 2,668.66 2,668.66 2,666.51 2,666.51 6,727.8K
13:34 2,666.68 2,666.68 2,665.79 2,666.49 4,272.2K
13:35 2,666.94 2,667.46 2,666.94 2,666.94 5,299.5K
13:36 2,665.89 2,666.88 2,665.79 2,665.79 7,890.9K
13:37 2,663.42 2,663.49 2,660.09 2,660.09 44,558.7K
13:38 2,660.62 2,660.78 2,660.36 2,660.36 20,741.1K
13:39 2,660.63 2,662.31 2,660.63 2,662.31 16,541.9K
13:40 2,662.65 2,662.65 2,661.44 2,661.44 10,638.9K
13:41 2,661.66 2,661.66 2,660.43 2,660.65 13,354.2K
13:42 2,660.32 2,661.35 2,660.32 2,661.35 10,437.0K
13:43 2,659.55 2,661.87 2,659.55 2,661.87 7,216.2K
13:44 2,661.45 2,663.14 2,661.45 2,663.07 14,976.5K
13:45 2,662.82 2,664.18 2,662.05 2,662.05 20,405.6K
13:46 2,661.96 2,664.89 2,661.96 2,664.02 21,922.9K
13:47 2,663.49 2,664.20 2,663.49 2,664.20 10,734.5K
13:48 2,663.61 2,664.57 2,663.61 2,664.21 3,666.7K
13:49 2,664.37 2,664.37 2,662.00 2,662.00 23,479.9K
13:50 2,661.43 2,661.82 2,660.50 2,660.50 12,314.3K
13:51 2,660.64 2,660.64 2,655.67 2,655.67 66,461.9K
13:52 2,655.13 2,656.03 2,655.13 2,655.56 12,546.5K
13:53 2,654.68 2,654.99 2,648.22 2,649.41 95,249.2K
13:54 2,649.36 2,649.36 2,644.95 2,645.30 138,999.3K
13:55 2,645.97 2,645.97 2,645.17 2,645.94 35,332.0K
13:56 2,645.89 2,648.56 2,645.89 2,648.56 22,782.0K
13:57 2,649.81 2,649.81 2,648.40 2,648.40 23,187.9K
13:58 2,648.90 2,648.90 2,647.66 2,647.75 10,099.9K
13:59 2,647.70 2,647.70 2,645.60 2,646.51 12,184.8K
14:00 2,646.57 2,646.74 2,645.88 2,645.88 9,389.9K
14:01 2,645.00 2,645.88 2,645.00 2,645.27 10,873.3K
14:02 2,644.64 2,644.64 2,643.04 2,643.04 13,769.2K
14:03 2,641.36 2,641.46 2,640.46 2,640.46 22,616.2K
14:04 2,638.90 2,640.03 2,638.90 2,640.03 15,093.9K
14:05 2,640.27 2,643.46 2,640.27 2,643.46 35,623.7K
14:06 2,643.28 2,645.40 2,643.28 2,645.40 10,220.4K
14:07 2,645.49 2,646.01 2,645.27 2,645.27 14,916.7K
14:08 2,646.96 2,646.96 2,645.01 2,645.01 9,985.2K
14:09 2,644.61 2,644.61 2,644.02 2,644.15 11,570.8K
14:10 2,645.22 2,646.13 2,645.22 2,645.37 16,012.9K
14:11 2,644.21 2,645.24 2,644.21 2,645.24 7,203.0K
14:12 2,645.82 2,646.64 2,645.82 2,646.64 7,986.1K
14:13 2,646.23 2,647.12 2,646.23 2,647.02 6,265.3K
14:14 2,646.83 2,646.83 2,646.25 2,646.36 7,456.3K
14:15 2,646.83 2,647.03 2,646.77 2,646.78 9,437.9K
14:16 2,647.10 2,647.11 2,647.03 2,647.03 7,060.7K
14:17 2,647.28 2,648.22 2,647.14 2,647.14 8,733.5K
14:18 2,647.08 2,647.85 2,647.08 2,647.85 5,840.9K
14:19 2,649.06 2,649.46 2,648.90 2,649.20 18,343.2K
14:20 2,648.51 2,649.28 2,648.51 2,649.28 9,228.8K
14:21 2,649.60 2,649.60 2,648.85 2,648.98 7,463.2K
14:22 2,649.22 2,649.22 2,648.91 2,649.06 7,045.0K
14:23 2,648.98 2,652.31 2,648.78 2,651.01 19,378.7K
14:24 2,649.19 2,649.39 2,648.19 2,648.19 14,684.8K
14:25 2,649.05 2,649.05 2,648.17 2,648.19 13,883.5K
14:26 2,648.62 2,650.42 2,648.27 2,648.27 37,261.6K
14:27 2,648.13 2,649.20 2,648.13 2,648.93 52,007.0K
14:28 2,648.81 2,651.70 2,648.41 2,651.70 51,121.5K
14:29 2,651.52 2,652.59 2,651.52 2,652.59 21,045.2K
14:30 2,652.97 2,652.97 2,650.93 2,651.99 17,962.9K
14:31 2,651.81 2,652.74 2,651.81 2,652.74 25,545.4K
14:32 2,652.77 2,652.77 2,651.15 2,651.15 14,028.9K
14:33 2,650.59 2,650.96 2,650.59 2,650.96 18,603.0K
14:34 2,651.78 2,652.95 2,651.78 2,652.95 12,923.1K
14:35 2,653.58 2,655.03 2,653.58 2,655.03 11,830.4K
14:36 2,655.78 2,655.78 2,654.77 2,654.83 15,941.4K
14:37 2,654.68 2,654.68 2,653.97 2,654.47 16,871.1K
14:38 2,653.53 2,653.86 2,652.90 2,652.90 15,762.7K
14:39 2,652.83 2,652.83 2,650.81 2,650.81 20,001.4K
14:40 2,650.82 2,650.82 2,649.68 2,649.68 18,139.1K
14:41 2,649.36 2,649.50 2,649.20 2,649.20 19,866.5K
14:42 2,648.88 2,649.94 2,648.88 2,649.10 23,667.6K
14:43 2,649.33 2,650.50 2,649.33 2,650.50 20,043.5K
14:44 2,650.67 2,650.70 2,650.26 2,650.26 16,642.7K
14:45 2,649.99 2,649.99 2,649.08 2,649.08 16,660.5K
14:46 2,648.44 2,649.03 2,648.44 2,649.03 19,872.3K
14:47 2,649.99 2,649.99 2,648.76 2,648.76 25,007.9K
14:48 2,650.64 2,650.78 2,650.50 2,650.73 10,416.2K
14:49 2,650.28 2,650.84 2,649.14 2,650.84 11,909.2K
14:50 2,650.43 2,650.43 2,649.99 2,649.99 16,746.2K
14:51 2,650.11 2,651.08 2,649.79 2,651.08 10,400.1K
14:52 2,651.17 2,652.58 2,651.17 2,652.58 18,816.5K
14:53 2,652.35 2,652.48 2,651.88 2,652.27 7,726.8K
14:54 2,651.99 2,652.79 2,651.73 2,651.92 3,780.3K
14:55 2,651.59 2,652.02 2,651.17 2,651.44 12,110.4K
14:56 2,650.97 2,651.59 2,650.97 2,651.59 9,420.2K
14:57 2,650.82 2,650.82 2,650.36 2,650.64 33,309.3K
14:58 2,650.52 2,650.82 2,649.60 2,649.68 6,297.6K
14:59 2,649.48 2,649.69 2,648.74 2,649.30 10,445.7K
15:00 2,648.69 2,651.44 2,648.69 2,651.44 14,681.6K
15:01 2,651.01 2,651.01 2,649.47 2,649.47 20,671.1K
15:02 2,649.46 2,650.00 2,649.46 2,649.99 7,202.5K
15:03 2,649.87 2,650.47 2,649.87 2,650.18 7,862.0K
15:04 2,650.24 2,650.46 2,648.85 2,649.72 12,288.7K
15:05 2,649.06 2,650.26 2,649.00 2,649.94 8,468.1K
15:06 2,649.69 2,650.20 2,649.55 2,649.55 8,739.3K
15:07 2,649.92 2,650.60 2,649.92 2,649.92 12,262.3K
15:08 2,649.47 2,649.47 2,648.35 2,648.83 6,865.7K
15:09 2,648.70 2,649.50 2,648.70 2,649.47 2,104.5K
15:10 2,650.10 2,650.10 2,648.41 2,648.41 10,773.2K
15:11 2,648.51 2,648.99 2,648.51 2,648.85 4,298.7K
15:12 2,648.95 2,648.95 2,648.54 2,648.54 4,862.5K
15:13 2,648.91 2,648.91 2,648.64 2,648.70 3,396.7K
15:14 2,649.57 2,650.50 2,649.57 2,650.49 15,105.5K
15:15 2,650.24 2,650.24 2,649.64 2,649.64 5,349.7K
15:16 2,648.20 2,649.35 2,648.16 2,648.16 4,725.5K
15:17 2,647.89 2,648.92 2,647.89 2,648.61 8,074.2K
15:18 2,647.50 2,647.50 2,647.00 2,647.41 6,657.2K
15:19 2,647.34 2,647.34 2,646.81 2,647.22 2,052.5K
15:20 2,647.24 2,648.39 2,647.24 2,647.81 19,658.6K
15:21 2,647.55 2,647.55 2,646.53 2,646.53 4,775.1K
15:22 2,647.06 2,647.14 2,646.67 2,646.67 3,051.2K
15:23 2,646.34 2,646.42 2,646.34 2,646.42 4,107.0K
15:24 2,646.14 2,646.46 2,645.90 2,645.90 5,227.0K
15:25 2,645.43 2,645.90 2,645.01 2,645.01 8,734.2K
15:26 2,645.21 2,645.88 2,645.21 2,645.88 4,545.6K
15:27 2,644.65 2,645.50 2,644.65 2,645.43 8,383.4K
15:28 2,644.75 2,645.11 2,644.19 2,644.19 23,053.4K
15:29 2,645.08 2,646.68 2,645.08 2,646.68 6,718.1K
15:30 2,646.87 2,648.62 2,646.87 2,648.62 13,703.0K
15:31 2,648.63 2,649.28 2,648.63 2,649.28 10,131.0K
15:32 2,648.55 2,648.87 2,648.24 2,648.87 8,739.8K
15:33 2,648.00 2,649.22 2,648.00 2,648.88 5,456.2K
15:34 2,648.94 2,649.60 2,648.94 2,649.40 5,773.1K
15:35 2,649.22 2,649.52 2,647.92 2,647.92 5,739.6K
15:36 2,647.77 2,648.11 2,647.77 2,648.02 9,632.6K
15:37 2,647.89 2,648.14 2,647.89 2,648.04 3,703.1K
15:38 2,648.33 2,648.38 2,647.80 2,648.38 5,842.0K
15:39 2,648.58 2,649.09 2,648.49 2,649.09 9,982.3K
15:40 2,648.50 2,648.61 2,647.96 2,648.34 5,700.0K
15:41 2,648.23 2,648.23 2,647.87 2,648.08 8,007.7K
15:42 2,647.86 2,648.87 2,647.86 2,648.70 14,394.5K
15:43 2,649.59 2,650.26 2,649.48 2,649.80 6,718.1K
15:44 2,650.08 2,651.62 2,650.08 2,651.62 35,727.8K
15:45 2,652.67 2,654.85 2,652.67 2,654.85 24,755.3K
15:46 2,655.30 2,656.03 2,655.30 2,655.37 12,687.3K
15:47 2,655.15 2,655.87 2,655.15 2,655.32 9,009.9K
15:48 2,656.33 2,656.33 2,655.04 2,655.04 16,548.2K
15:49 2,655.23 2,656.39 2,654.24 2,654.24 6,809.3K
15:50 2,653.99 2,655.15 2,653.99 2,654.22 8,694.1K
15:51 2,654.71 2,655.85 2,654.28 2,655.85 7,320.4K
15:52 2,655.68 2,655.68 2,653.13 2,653.13 6,349.9K
15:53 2,653.03 2,653.64 2,653.03 2,653.44 2,791.9K
15:54 2,652.90 2,653.44 2,652.79 2,653.00 10,646.1K
15:55 2,652.57 2,652.73 2,652.57 2,652.71 7,460.7K
15:56 2,652.45 2,652.45 2,652.23 2,652.23 6,640.8K
15:57 2,651.75 2,652.39 2,651.41 2,652.39 11,113.7K
15:58 2,653.18 2,653.18 2,652.13 2,652.79 5,202.5K
15:59 2,653.14 2,653.24 2,652.73 2,653.24 6,505.5K
16:00 2,653.55 2,654.37 2,653.55 2,654.25 12,230.8K
16:01 2,654.62 2,654.62 2,653.89 2,654.10 7,312.9K
16:02 2,654.18 2,654.92 2,654.18 2,654.22 2,835.9K
16:03 2,653.96 2,654.38 2,653.96 2,654.32 13,520.5K
16:04 2,654.42 2,654.76 2,654.42 2,654.71 7,526.8K
16:05 2,654.59 2,654.59 2,654.29 2,654.31 7,585.6K
16:06 2,654.81 2,654.95 2,653.34 2,653.34 15,336.7K
16:07 2,653.49 2,653.88 2,653.15 2,653.33 5,683.2K
16:08 2,653.16 2,653.56 2,653.09 2,653.56 2,938.5K
16:09 2,653.35 2,653.35 2,652.01 2,652.95 8,361.7K
16:10 2,652.07 2,652.07 2,651.59 2,651.59 6,565.3K
16:11 2,651.55 2,653.62 2,651.32 2,653.62 10,465.2K
16:12 2,653.34 2,653.56 2,653.03 2,653.26 12,427.7K
16:13 2,653.69 2,654.64 2,653.69 2,654.05 5,398.2K
16:14 2,654.63 2,655.86 2,654.51 2,655.86 6,808.1K
16:15 2,655.32 2,656.31 2,655.32 2,656.31 19,655.3K
16:16 2,656.11 2,659.70 2,656.11 2,659.16 134,146.9K
16:17 2,658.92 2,659.43 2,658.63 2,658.80 7,160.2K
16:18 2,659.06 2,659.06 2,656.97 2,656.97 10,711.5K
16:19 2,657.07 2,657.46 2,656.71 2,657.24 7,304.5K
16:20 2,656.94 2,657.33 2,656.92 2,656.92 4,971.7K
16:21 2,657.32 2,657.94 2,657.17 2,657.21 11,735.8K
16:22 2,657.51 2,657.51 2,655.32 2,655.32 13,779.2K
16:23 2,655.50 2,655.50 2,654.67 2,655.15 5,706.1K
16:24 2,653.98 2,654.58 2,653.67 2,653.67 10,675.0K
16:25 2,653.71 2,654.80 2,653.18 2,654.80 8,848.5K
16:26 2,655.07 2,655.07 2,654.18 2,654.49 6,017.8K
16:27 2,653.41 2,653.41 2,651.24 2,651.24 11,143.6K
16:28 2,649.82 2,651.46 2,649.82 2,651.46 15,457.3K
16:29 2,651.42 2,651.93 2,651.42 2,651.77 10,637.5K
16:30 2,652.07 2,653.23 2,651.91 2,651.91 7,518.6K
16:31 2,651.58 2,651.89 2,651.39 2,651.74 5,943.1K
16:32 2,652.02 2,652.27 2,650.81 2,650.81 12,595.1K
16:33 2,651.65 2,651.65 2,648.58 2,648.65 18,061.9K
16:34 2,649.41 2,649.41 2,648.21 2,648.69 26,275.9K
16:35 2,649.23 2,649.45 2,648.71 2,648.71 7,953.9K
16:36 2,648.74 2,648.74 2,648.10 2,648.10 8,105.5K
16:37 2,649.06 2,649.78 2,648.79 2,649.00 18,993.0K
16:38 2,648.99 2,649.66 2,648.99 2,649.62 15,582.5K
16:39 2,649.65 2,650.21 2,649.47 2,649.47 7,106.1K
16:40 2,649.40 2,650.45 2,649.40 2,650.42 11,626.9K
16:41 2,650.05 2,650.11 2,649.93 2,650.03 5,272.0K
16:42 2,650.19 2,651.52 2,649.79 2,651.19 7,348.2K
16:43 2,651.22 2,651.54 2,651.08 2,651.08 6,694.7K
16:44 2,652.03 2,652.03 2,651.38 2,651.49 9,548.4K
16:45 2,651.79 2,651.79 2,650.79 2,651.25 11,482.6K
16:46 2,650.87 2,650.87 2,647.55 2,647.55 42,291.0K
16:47 2,647.93 2,647.98 2,647.52 2,647.68 8,883.9K
16:48 2,647.64 2,648.40 2,647.64 2,647.95 10,152.3K
16:49 2,647.83 2,649.07 2,647.83 2,649.07 12,859.2K
16:50 2,650.52 2,650.52 2,649.13 2,649.45 7,487.6K
16:51 2,649.49 2,650.57 2,649.49 2,649.65 5,383.8K
16:52 2,649.29 2,649.29 2,649.12 2,649.27 12,593.4K
16:53 2,649.37 2,650.16 2,649.37 2,650.16 5,020.7K
16:54 2,649.50 2,649.50 2,648.85 2,649.05 5,061.3K
16:55 2,648.93 2,649.10 2,648.71 2,648.71 7,687.1K
16:56 2,648.11 2,648.11 2,647.15 2,647.15 14,662.1K
16:57 2,646.92 2,647.26 2,646.65 2,646.65 12,014.9K
16:58 2,646.36 2,646.36 2,645.41 2,645.85 17,634.0K
16:59 2,646.02 2,646.85 2,645.72 2,646.85 7,058.5K
17:00 2,646.50 2,647.24 2,646.50 2,647.24 7,705.7K
17:01 2,646.28 2,647.57 2,646.28 2,647.57 7,190.0K
17:02 2,648.04 2,648.17 2,647.85 2,648.17 6,978.2K
17:03 2,647.96 2,648.10 2,647.66 2,648.10 22,832.2K
17:04 2,648.25 2,648.25 2,647.22 2,647.22 18,084.9K
17:05 2,647.58 2,648.97 2,647.58 2,648.97 11,161.6K
17:06 2,648.46 2,648.83 2,648.46 2,648.73 4,176.3K
17:07 2,648.41 2,649.14 2,648.41 2,648.44 6,887.4K
17:08 2,648.59 2,648.59 2,646.81 2,647.31 13,103.8K
17:09 2,647.38 2,647.73 2,646.65 2,647.15 8,181.3K
17:10 2,646.99 2,647.52 2,646.99 2,647.52 6,825.0K
17:11 2,646.87 2,647.56 2,646.87 2,647.27 17,738.4K
17:12 2,647.64 2,648.16 2,647.64 2,647.85 16,428.2K
17:13 2,647.42 2,648.27 2,647.42 2,648.23 8,818.0K
17:14 2,648.28 2,648.28 2,647.45 2,648.12 11,666.2K
17:15 2,647.98 2,648.63 2,647.98 2,648.23 7,576.5K
17:16 2,649.11 2,649.76 2,648.92 2,649.05 13,262.6K
17:17 2,648.41 2,648.90 2,648.18 2,648.18 5,649.7K
17:18 2,647.97 2,649.17 2,647.97 2,648.29 15,138.2K
17:19 2,647.51 2,648.73 2,647.51 2,648.27 10,232.3K
17:20 2,647.87 2,648.83 2,647.87 2,648.43 9,196.3K
17:21 2,648.37 2,648.82 2,648.37 2,648.76 5,074.3K
17:22 2,647.82 2,648.59 2,647.82 2,648.59 6,094.0K
17:23 2,648.68 2,648.68 2,647.95 2,647.99 5,523.5K
17:24 2,647.73 2,648.33 2,647.22 2,647.51 20,652.9K
17:25 2,647.41 2,648.09 2,647.09 2,647.09 5,801.4K
17:26 2,647.12 2,647.73 2,646.95 2,647.51 4,169.2K
17:27 2,648.02 2,650.45 2,648.02 2,650.45 19,843.2K
17:28 2,650.12 2,652.86 2,650.12 2,652.75 37,399.8K
17:29 2,652.28 2,652.28 2,651.39 2,651.51 11,264.1K
17:30 2,651.43 2,651.43 2,649.99 2,649.99 16,771.3K
17:31 2,650.21 2,651.87 2,650.21 2,651.87 10,598.5K
17:32 2,651.56 2,652.31 2,650.21 2,652.31 9,349.8K
17:33 2,651.19 2,651.93 2,651.19 2,651.88 7,934.5K
17:34 2,651.88 2,651.88 2,650.50 2,650.50 15,007.0K
17:35 2,650.21 2,650.21 2,649.08 2,649.08 15,608.2K
17:36 2,648.83 2,649.16 2,648.54 2,648.54 5,857.1K
17:37 2,649.50 2,650.66 2,649.50 2,649.97 20,246.3K
17:38 2,650.40 2,650.78 2,649.52 2,649.52 11,497.3K
17:39 2,649.50 2,651.12 2,649.50 2,651.05 11,096.6K
17:40 2,650.30 2,650.76 2,650.30 2,650.76 9,691.4K
17:41 2,651.36 2,651.54 2,651.12 2,651.49 8,593.2K
17:42 2,651.58 2,651.58 2,651.16 2,651.38 12,100.2K
17:43 2,650.68 2,650.75 2,649.78 2,650.75 7,071.1K
17:44 2,649.92 2,649.92 2,648.85 2,649.67 9,262.0K
17:45 2,649.28 2,649.28 2,646.34 2,646.34 36,456.5K
17:46 2,646.97 2,647.04 2,646.52 2,646.56 12,258.2K
17:47 2,646.66 2,647.02 2,646.66 2,646.84 9,469.2K
17:48 2,647.29 2,647.29 2,646.10 2,646.61 29,700.7K
17:49 2,646.29 2,646.41 2,646.29 2,646.40 8,275.2K
17:50 2,646.28 2,646.74 2,646.28 2,646.71 8,785.3K
17:51 2,645.44 2,645.49 2,645.20 2,645.45 20,507.4K
17:52 2,644.96 2,645.20 2,644.56 2,645.20 9,450.2K
17:53 2,645.54 2,645.59 2,645.46 2,645.47 10,072.8K
17:54 2,644.60 2,645.45 2,644.57 2,644.57 6,914.6K
17:55 2,644.76 2,645.18 2,644.76 2,645.18 9,829.5K
17:56 2,644.67 2,645.17 2,644.67 2,645.17 7,192.6K
17:57 2,644.61 2,645.54 2,644.12 2,645.54 29,408.4K
17:58 2,645.31 2,645.98 2,644.71 2,644.71 12,143.3K
17:59 2,644.18 2,645.83 2,644.18 2,645.56 10,565.4K
18:00 2,645.29 2,645.29 2,644.17 2,644.33 16,099.1K
18:01 2,644.62 2,644.63 2,644.16 2,644.44 11,168.8K
18:02 2,644.62 2,646.13 2,644.62 2,646.13 15,967.8K
18:03 2,646.45 2,648.44 2,646.45 2,648.44 13,220.1K
18:04 2,647.50 2,647.54 2,646.78 2,646.78 11,733.1K
18:05 2,647.08 2,647.08 2,646.43 2,646.43 13,293.8K
18:06 2,646.15 2,646.27 2,645.34 2,645.34 7,185.6K
18:07 2,645.11 2,645.41 2,645.08 2,645.15 8,660.6K
18:08 2,644.73 2,645.06 2,644.51 2,644.99 8,443.7K
18:09 2,645.28 2,645.44 2,644.85 2,644.85 12,878.3K
18:10 2,644.74 2,645.79 2,644.74 2,645.79 6,202.3K
18:11 2,645.41 2,645.41 2,644.28 2,644.28 12,017.8K
18:12 2,643.21 2,643.99 2,643.17 2,643.17 16,711.1K
18:13 2,642.27 2,644.59 2,642.27 2,644.19 38,151.5K
18:14 2,643.01 2,643.31 2,642.58 2,642.84 15,039.2K
18:15 2,641.24 2,643.20 2,641.24 2,643.20 25,157.9K
18:16 2,644.28 2,644.28 2,643.15 2,643.99 16,937.3K
18:17 2,642.08 2,642.08 2,641.02 2,641.02 27,312.7K
18:18 2,640.32 2,640.72 2,640.32 2,640.72 21,303.7K
18:19 2,641.25 2,642.01 2,640.44 2,642.01 20,801.4K
18:20 2,642.63 2,644.20 2,642.63 2,644.20 16,103.6K
18:21 2,644.32 2,644.32 2,643.41 2,643.41 10,717.2K
18:22 2,643.25 2,643.34 2,642.06 2,642.06 12,532.7K
18:23 2,643.60 2,643.60 2,642.66 2,642.66 12,112.9K
18:24 2,641.19 2,641.19 2,640.13 2,640.13 21,303.6K
18:25 2,640.66 2,640.66 2,639.10 2,639.92 21,966.7K
18:26 2,639.24 2,639.37 2,639.16 2,639.30 15,889.2K
18:27 2,638.46 2,639.22 2,638.46 2,638.59 20,155.4K
18:28 2,639.06 2,640.07 2,639.06 2,639.06 35,361.0K
18:29 2,638.46 2,639.23 2,638.46 2,638.46 13,957.2K
18:30 2,637.71 2,637.76 2,636.30 2,636.30 12,864.3K
18:31 2,636.92 2,640.91 2,636.92 2,640.91 23,624.6K
18:32 2,640.32 2,640.45 2,639.21 2,640.45 13,556.9K
18:33 2,638.90 2,639.99 2,638.90 2,639.00 8,551.9K
18:34 2,639.26 2,640.91 2,638.55 2,640.91 39,522.3K
18:35 2,642.35 2,642.35 2,641.12 2,641.12 15,364.5K
18:36 2,640.96 2,641.85 2,640.81 2,641.85 12,685.5K
18:37 2,642.16 2,643.09 2,642.16 2,643.09 7,505.2K
18:38 2,642.91 2,644.12 2,642.91 2,644.12 16,409.0K
18:39 2,643.79 2,644.54 2,643.79 2,644.37 16,347.7K
18:40 2,643.46 2,643.46 2,643.46 2,643.46 361.4K
18:51 2,647.82 2,647.82 2,647.82 2,647.82 81,699.4K
19:00 2,647.82 2,647.82 2,647.82 2,647.82 0.0K
23:49 2,647.82 2,647.82 2,647.82 2,647.82 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar