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 2,681.52 2,681.99 2,681.01 2,681.99 1,944,618.5K
09:51 2,682.96 2,684.10 2,682.87 2,684.10 10,356.4K
09:52 2,684.23 2,684.29 2,683.16 2,683.62 3,838.8K
09:53 2,683.62 2,683.62 2,681.53 2,681.78 9,140.5K
09:54 2,681.76 2,682.23 2,681.20 2,682.23 11,050.5K
09:55 2,682.13 2,682.55 2,682.13 2,682.24 22,780.9K
09:56 2,680.80 2,680.80 2,679.36 2,679.36 29,342.3K
09:57 2,678.60 2,680.37 2,678.60 2,680.37 30,781.1K
09:58 2,679.36 2,680.84 2,678.27 2,680.84 10,989.3K
09:59 2,680.95 2,682.54 2,680.95 2,682.54 13,375.3K
10:00 2,683.05 2,686.36 2,683.05 2,685.40 15,333.6K
10:01 2,685.69 2,687.29 2,685.69 2,687.29 32,400.6K
10:02 2,688.19 2,688.19 2,686.56 2,686.56 32,637.7K
10:03 2,687.59 2,687.59 2,684.17 2,684.17 24,521.0K
10:04 2,683.82 2,683.82 2,682.08 2,682.08 71,831.7K
10:05 2,683.00 2,683.00 2,678.74 2,678.74 39,277.7K
10:06 2,678.82 2,679.33 2,678.49 2,678.49 30,862.7K
10:07 2,677.53 2,677.93 2,676.51 2,677.93 21,481.5K
10:08 2,679.56 2,679.56 2,676.88 2,676.88 30,442.0K
10:09 2,675.51 2,676.08 2,672.85 2,676.08 74,904.8K
10:10 2,675.62 2,676.62 2,674.08 2,676.62 15,132.9K
10:11 2,676.54 2,676.54 2,675.45 2,675.77 18,078.4K
10:12 2,675.18 2,675.72 2,675.00 2,675.00 15,994.9K
10:13 2,674.98 2,675.37 2,674.94 2,674.94 13,985.2K
10:14 2,675.36 2,675.73 2,675.26 2,675.73 28,101.9K
10:15 2,676.76 2,676.86 2,676.46 2,676.61 28,653.0K
10:16 2,678.18 2,678.18 2,675.74 2,676.52 55,840.6K
10:17 2,676.82 2,676.82 2,676.19 2,676.74 13,549.8K
10:18 2,676.41 2,676.93 2,676.21 2,676.93 15,243.5K
10:19 2,676.91 2,676.91 2,675.06 2,675.06 14,168.8K
10:20 2,675.18 2,675.18 2,674.37 2,674.37 12,824.2K
10:21 2,673.89 2,674.50 2,673.89 2,674.31 13,607.2K
10:22 2,672.25 2,672.40 2,672.17 2,672.21 24,175.0K
10:23 2,672.02 2,672.02 2,670.74 2,670.74 12,799.9K
10:24 2,670.34 2,670.34 2,668.36 2,670.19 31,604.5K
10:25 2,669.76 2,669.76 2,667.89 2,667.89 18,877.1K
10:26 2,668.06 2,668.65 2,667.66 2,668.65 14,546.9K
10:27 2,668.90 2,671.62 2,668.90 2,671.62 13,853.3K
10:28 2,671.46 2,671.46 2,670.92 2,671.23 11,131.1K
10:29 2,671.94 2,672.65 2,671.70 2,671.76 45,917.8K
10:30 2,672.20 2,672.20 2,671.03 2,671.08 12,543.1K
10:31 2,670.71 2,672.98 2,670.71 2,672.98 25,200.7K
10:32 2,672.38 2,673.16 2,672.38 2,672.95 21,331.1K
10:33 2,672.03 2,672.03 2,671.47 2,671.81 15,294.4K
10:34 2,672.30 2,672.30 2,671.71 2,671.71 11,823.3K
10:35 2,672.04 2,672.89 2,672.04 2,672.89 11,730.2K
10:36 2,673.37 2,673.37 2,672.38 2,672.38 10,630.1K
10:37 2,672.20 2,673.59 2,672.20 2,673.59 19,059.5K
10:38 2,673.40 2,673.59 2,672.98 2,672.98 12,936.2K
10:39 2,673.08 2,673.08 2,672.04 2,672.28 9,180.8K
10:40 2,672.20 2,672.20 2,670.67 2,670.67 16,779.1K
10:41 2,670.96 2,671.77 2,670.34 2,671.67 21,562.4K
10:42 2,671.97 2,673.43 2,671.97 2,673.13 18,942.3K
10:43 2,673.60 2,674.56 2,673.60 2,674.56 26,857.1K
10:44 2,674.55 2,674.59 2,673.84 2,673.84 20,378.6K
10:45 2,674.91 2,677.30 2,674.66 2,677.30 29,744.4K
10:46 2,676.99 2,680.22 2,676.99 2,680.22 41,792.8K
10:47 2,680.14 2,681.90 2,680.14 2,681.90 36,739.2K
10:48 2,680.82 2,681.50 2,680.82 2,681.50 18,430.3K
10:49 2,681.22 2,682.36 2,681.22 2,682.25 18,684.1K
10:50 2,683.17 2,683.17 2,682.00 2,682.52 38,955.6K
10:51 2,682.34 2,682.34 2,681.43 2,681.82 30,941.8K
10:52 2,682.03 2,683.73 2,682.03 2,683.73 30,892.6K
10:53 2,684.12 2,684.44 2,684.12 2,684.44 38,389.0K
10:54 2,683.86 2,683.87 2,682.64 2,682.64 23,514.9K
10:55 2,683.33 2,683.36 2,682.36 2,682.89 31,520.5K
10:56 2,681.12 2,681.12 2,680.28 2,680.28 16,092.9K
10:57 2,681.47 2,681.47 2,679.54 2,679.62 23,899.6K
10:58 2,679.32 2,679.32 2,678.08 2,678.08 35,919.4K
10:59 2,678.78 2,679.86 2,678.78 2,679.20 29,233.3K
11:00 2,679.17 2,680.00 2,678.43 2,680.00 14,624.8K
11:01 2,679.45 2,680.98 2,679.35 2,680.98 34,030.7K
11:02 2,680.46 2,683.82 2,680.46 2,683.67 60,849.0K
11:03 2,683.74 2,684.01 2,683.72 2,683.72 35,826.9K
11:04 2,683.97 2,685.52 2,683.68 2,684.19 34,714.3K
11:05 2,683.49 2,683.49 2,682.44 2,682.44 23,233.3K
11:06 2,681.97 2,681.97 2,679.88 2,679.88 27,166.8K
11:07 2,681.89 2,681.89 2,681.21 2,681.55 17,233.2K
11:08 2,680.61 2,681.58 2,680.61 2,681.53 21,289.4K
11:09 2,681.82 2,681.82 2,681.45 2,681.45 20,737.2K
11:10 2,681.62 2,681.76 2,681.14 2,681.76 14,945.0K
11:11 2,682.06 2,682.06 2,680.66 2,681.11 19,829.7K
11:12 2,681.50 2,681.92 2,681.34 2,681.34 39,471.9K
11:13 2,680.88 2,682.22 2,680.88 2,682.22 13,163.6K
11:14 2,681.88 2,682.21 2,681.86 2,681.97 11,915.6K
11:15 2,681.62 2,681.62 2,680.95 2,681.08 14,447.3K
11:16 2,680.91 2,682.40 2,680.91 2,682.40 16,246.5K
11:17 2,682.04 2,682.43 2,682.04 2,682.31 11,236.1K
11:18 2,682.48 2,683.08 2,682.12 2,682.99 10,445.8K
11:19 2,682.42 2,686.88 2,682.19 2,686.88 206,556.5K
11:20 2,686.87 2,687.79 2,686.54 2,687.79 56,060.2K
11:21 2,688.40 2,688.40 2,688.11 2,688.30 31,481.0K
11:22 2,687.37 2,687.37 2,685.61 2,685.61 26,044.9K
11:23 2,685.88 2,686.64 2,685.88 2,686.04 26,456.7K
11:24 2,687.05 2,687.32 2,686.62 2,686.62 14,242.3K
11:25 2,686.61 2,686.89 2,686.57 2,686.89 13,397.9K
11:26 2,686.97 2,686.97 2,685.29 2,685.29 40,358.1K
11:27 2,685.09 2,686.33 2,685.09 2,686.33 16,258.0K
11:28 2,687.45 2,688.22 2,687.45 2,687.51 26,700.4K
11:29 2,687.51 2,689.99 2,687.51 2,689.99 29,609.6K
11:30 2,689.04 2,690.04 2,689.04 2,689.90 41,692.9K
11:31 2,690.22 2,691.01 2,690.22 2,690.93 28,550.5K
11:32 2,690.44 2,691.58 2,690.44 2,690.81 39,750.0K
11:33 2,690.17 2,690.21 2,689.57 2,690.21 30,302.5K
11:34 2,689.07 2,689.91 2,689.07 2,689.36 21,597.7K
11:35 2,689.88 2,690.97 2,689.88 2,690.73 29,611.0K
11:36 2,690.72 2,690.72 2,689.54 2,689.92 27,678.7K
11:37 2,690.26 2,690.26 2,688.90 2,689.17 15,723.4K
11:38 2,688.33 2,689.23 2,688.33 2,689.18 14,273.6K
11:39 2,689.00 2,689.28 2,688.88 2,689.28 23,570.3K
11:40 2,688.03 2,688.86 2,687.55 2,688.86 19,672.2K
11:41 2,688.89 2,689.43 2,688.21 2,689.43 16,558.6K
11:42 2,688.69 2,688.78 2,688.43 2,688.53 13,093.2K
11:43 2,687.95 2,688.67 2,687.84 2,688.30 11,854.4K
11:44 2,688.31 2,688.65 2,687.83 2,688.65 17,110.8K
11:45 2,688.73 2,688.73 2,684.50 2,684.50 35,590.3K
11:46 2,683.63 2,683.91 2,683.04 2,683.91 69,198.6K
11:47 2,683.13 2,683.88 2,683.13 2,683.52 35,140.0K
11:48 2,683.47 2,683.51 2,682.44 2,682.44 24,937.3K
11:49 2,683.19 2,683.63 2,682.58 2,682.58 17,272.5K
11:50 2,682.71 2,684.02 2,682.71 2,684.02 20,625.4K
11:51 2,684.97 2,684.97 2,683.53 2,683.53 26,879.3K
11:52 2,684.44 2,684.44 2,681.51 2,681.51 26,833.6K
11:53 2,681.62 2,682.63 2,681.62 2,682.63 21,931.9K
11:54 2,683.16 2,683.99 2,683.14 2,683.99 21,465.5K
11:55 2,682.51 2,682.51 2,681.75 2,682.19 29,213.3K
11:56 2,682.59 2,683.22 2,681.90 2,681.90 26,982.0K
11:57 2,681.60 2,681.60 2,679.51 2,679.51 37,338.9K
11:58 2,682.56 2,682.56 2,680.89 2,680.89 24,640.7K
11:59 2,681.40 2,681.40 2,680.59 2,680.59 12,588.4K
12:00 2,680.23 2,680.23 2,679.34 2,679.34 24,833.4K
12:01 2,679.31 2,679.31 2,676.43 2,676.43 40,636.6K
12:02 2,676.15 2,677.45 2,676.15 2,676.61 27,662.8K
12:03 2,677.00 2,677.67 2,677.00 2,677.60 26,080.5K
12:04 2,677.23 2,678.45 2,677.23 2,678.03 19,011.6K
12:05 2,677.62 2,677.62 2,675.57 2,675.57 19,228.6K
12:06 2,675.32 2,675.32 2,673.12 2,673.12 103,100.1K
12:07 2,671.88 2,673.26 2,671.88 2,673.26 36,526.1K
12:08 2,673.20 2,673.56 2,673.00 2,673.39 29,278.4K
12:09 2,673.91 2,674.46 2,673.60 2,674.22 12,313.2K
12:10 2,674.69 2,675.84 2,674.69 2,675.84 23,293.3K
12:11 2,676.05 2,677.01 2,676.05 2,676.91 17,731.4K
12:12 2,677.33 2,677.33 2,676.30 2,676.30 15,049.4K
12:13 2,676.40 2,676.40 2,675.69 2,675.71 17,439.4K
12:14 2,677.02 2,677.66 2,676.57 2,677.66 14,937.6K
12:15 2,677.94 2,677.95 2,676.80 2,676.80 9,630.1K
12:16 2,676.02 2,680.23 2,676.02 2,677.88 98,350.2K
12:17 2,678.42 2,678.89 2,678.42 2,678.66 31,708.5K
12:18 2,678.50 2,679.32 2,678.50 2,678.71 13,282.6K
12:19 2,678.62 2,678.62 2,676.49 2,676.49 20,681.5K
12:20 2,676.24 2,677.68 2,676.24 2,677.37 17,011.6K
12:21 2,676.89 2,677.53 2,676.56 2,676.56 11,956.3K
12:22 2,676.61 2,676.61 2,673.71 2,673.71 23,306.8K
12:23 2,673.66 2,674.02 2,673.48 2,673.48 16,484.0K
12:24 2,673.62 2,673.62 2,673.20 2,673.20 14,435.9K
12:25 2,672.93 2,672.93 2,671.93 2,671.93 27,545.3K
12:26 2,671.91 2,671.91 2,671.62 2,671.82 18,207.4K
12:27 2,671.38 2,671.38 2,670.34 2,670.34 16,283.2K
12:28 2,669.43 2,669.51 2,669.00 2,669.15 17,583.9K
12:29 2,669.54 2,669.75 2,669.02 2,669.51 18,104.0K
12:30 2,668.53 2,668.56 2,668.08 2,668.22 19,368.2K
12:31 2,668.31 2,669.00 2,668.28 2,669.00 24,732.9K
12:32 2,668.41 2,668.41 2,667.67 2,667.67 18,230.5K
12:33 2,667.89 2,667.89 2,667.10 2,667.10 16,637.8K
12:34 2,666.68 2,666.68 2,661.66 2,661.66 178,492.5K
12:35 2,661.91 2,663.42 2,659.03 2,659.03 265,118.3K
12:36 2,655.56 2,659.94 2,655.56 2,659.94 111,826.0K
12:37 2,660.45 2,660.45 2,658.31 2,658.31 30,661.1K
12:38 2,657.56 2,661.16 2,657.56 2,661.16 43,571.1K
12:39 2,660.76 2,661.31 2,659.78 2,659.78 30,000.7K
12:40 2,659.67 2,661.02 2,658.86 2,661.02 25,874.7K
12:41 2,662.76 2,662.76 2,660.97 2,662.63 33,295.9K
12:42 2,663.60 2,663.61 2,662.52 2,663.61 14,270.4K
12:43 2,663.09 2,663.21 2,662.42 2,662.42 16,308.6K
12:44 2,662.58 2,662.86 2,662.15 2,662.15 40,952.3K
12:45 2,662.24 2,663.02 2,661.69 2,661.91 17,464.3K
12:46 2,662.20 2,663.49 2,662.20 2,663.49 11,979.3K
12:47 2,663.51 2,665.97 2,663.51 2,665.97 29,015.2K
12:48 2,666.66 2,667.66 2,666.66 2,666.69 41,068.6K
12:49 2,667.15 2,667.70 2,667.07 2,667.07 7,570.4K
12:50 2,667.09 2,667.21 2,666.89 2,666.89 13,142.1K
12:51 2,667.19 2,667.74 2,667.19 2,667.50 13,041.3K
12:52 2,667.04 2,667.78 2,667.04 2,667.78 13,258.9K
12:53 2,667.00 2,667.71 2,667.00 2,667.29 5,773.4K
12:54 2,667.15 2,668.30 2,667.15 2,667.84 15,748.3K
12:55 2,667.76 2,667.76 2,667.13 2,667.25 9,540.9K
12:56 2,666.90 2,667.91 2,666.90 2,667.91 10,152.6K
12:57 2,667.39 2,670.43 2,667.39 2,670.43 18,853.8K
12:58 2,670.30 2,670.75 2,670.30 2,670.75 20,661.7K
12:59 2,673.07 2,676.54 2,673.07 2,676.54 72,108.0K
13:00 2,676.32 2,676.35 2,674.58 2,674.58 23,023.3K
13:01 2,674.77 2,675.15 2,674.77 2,674.80 15,074.4K
13:02 2,675.08 2,675.08 2,674.64 2,674.87 35,345.4K
13:03 2,674.19 2,674.19 2,673.72 2,673.77 7,615.3K
13:04 2,674.16 2,674.16 2,673.38 2,673.70 5,580.9K
13:05 2,673.50 2,673.82 2,673.28 2,673.28 12,821.4K
13:06 2,673.82 2,673.82 2,673.32 2,673.32 7,793.7K
13:07 2,673.67 2,673.67 2,673.51 2,673.51 8,859.6K
13:08 2,673.09 2,673.18 2,672.93 2,672.93 12,443.0K
13:09 2,672.22 2,672.42 2,671.32 2,671.32 12,759.0K
13:10 2,671.71 2,671.71 2,670.61 2,670.66 13,309.0K
13:11 2,670.46 2,670.46 2,670.20 2,670.20 8,675.8K
13:12 2,669.98 2,669.98 2,668.57 2,668.57 12,535.6K
13:13 2,668.57 2,669.75 2,668.57 2,669.49 19,143.8K
13:14 2,669.64 2,670.86 2,669.25 2,670.86 12,574.1K
13:15 2,671.29 2,671.72 2,671.29 2,671.72 13,034.0K
13:16 2,672.04 2,673.31 2,671.92 2,673.31 17,529.1K
13:17 2,673.46 2,673.61 2,673.09 2,673.09 8,422.0K
13:18 2,673.33 2,675.93 2,673.33 2,675.93 22,494.5K
13:19 2,676.27 2,677.75 2,676.27 2,677.75 20,006.6K
13:20 2,677.76 2,678.51 2,677.76 2,678.51 21,350.8K
13:21 2,679.05 2,682.06 2,679.05 2,682.06 45,679.2K
13:22 2,683.21 2,683.21 2,682.51 2,682.84 27,986.2K
13:23 2,683.06 2,683.60 2,683.06 2,683.60 21,830.5K
13:24 2,683.40 2,683.40 2,682.72 2,682.72 13,964.5K
13:25 2,682.43 2,682.58 2,681.78 2,681.78 19,869.3K
13:26 2,683.29 2,683.29 2,682.37 2,682.37 28,770.2K
13:27 2,684.29 2,684.40 2,680.98 2,681.36 51,029.5K
13:28 2,681.10 2,684.62 2,681.10 2,684.62 41,455.6K
13:29 2,685.98 2,691.02 2,685.98 2,691.02 45,098.3K
13:30 2,691.27 2,691.27 2,680.22 2,680.22 165,721.8K
13:31 2,681.04 2,681.04 2,673.88 2,673.88 232,997.5K
13:32 2,671.87 2,671.87 2,667.67 2,667.67 143,986.3K
13:33 2,665.51 2,671.18 2,665.51 2,671.18 108,905.5K
13:34 2,670.90 2,670.90 2,670.16 2,670.69 57,925.4K
13:35 2,665.59 2,667.99 2,665.59 2,666.38 88,819.5K
13:36 2,664.75 2,664.75 2,653.56 2,653.56 76,736.9K
13:37 2,648.73 2,648.73 2,642.21 2,643.31 199,096.6K
13:38 2,641.94 2,646.87 2,641.94 2,646.87 103,112.0K
13:39 2,648.92 2,649.27 2,648.40 2,649.18 75,271.6K
13:40 2,649.68 2,651.34 2,648.61 2,649.55 70,546.6K
13:41 2,650.31 2,654.69 2,650.31 2,654.69 53,364.4K
13:42 2,656.79 2,662.84 2,656.79 2,660.69 67,234.2K
13:43 2,661.86 2,667.07 2,661.86 2,667.07 50,734.5K
13:44 2,666.03 2,666.03 2,662.99 2,663.54 33,641.4K
13:45 2,662.22 2,662.22 2,658.16 2,658.16 71,766.9K
13:46 2,656.28 2,656.28 2,650.63 2,650.63 43,991.4K
13:47 2,648.45 2,653.53 2,647.62 2,653.53 77,219.7K
13:48 2,654.45 2,660.16 2,654.45 2,659.31 53,967.0K
13:49 2,656.94 2,657.27 2,652.32 2,652.32 43,288.2K
13:50 2,651.92 2,651.92 2,650.63 2,651.27 30,354.7K
13:51 2,652.43 2,656.79 2,652.02 2,656.79 42,413.9K
13:52 2,664.27 2,664.27 2,650.56 2,651.50 15,831.1K
13:53 2,652.02 2,654.40 2,652.02 2,654.40 60,241.5K
13:54 2,652.27 2,653.06 2,650.75 2,650.75 13,941.3K
13:55 2,648.49 2,648.49 2,646.39 2,646.39 31,427.2K
13:56 2,645.97 2,645.97 2,641.98 2,641.98 65,402.3K
13:57 2,640.05 2,642.29 2,640.05 2,642.29 73,449.0K
13:58 2,641.39 2,641.39 2,634.95 2,634.95 38,371.7K
13:59 2,636.95 2,637.16 2,635.59 2,637.16 61,182.3K
14:00 2,637.34 2,637.39 2,636.69 2,637.39 67,696.0K
14:01 2,636.69 2,636.93 2,634.79 2,634.79 35,034.0K
14:02 2,633.85 2,633.85 2,633.45 2,633.45 58,347.0K
14:03 2,634.49 2,634.49 2,630.65 2,630.65 55,828.3K
14:04 2,630.87 2,631.59 2,630.87 2,631.55 23,227.0K
14:05 2,631.44 2,631.48 2,628.80 2,631.48 37,867.9K
14:06 2,636.21 2,640.77 2,636.21 2,640.77 70,258.5K
14:07 2,640.28 2,640.28 2,637.68 2,638.43 50,470.4K
14:08 2,639.05 2,639.05 2,636.39 2,636.39 32,207.5K
14:09 2,636.65 2,638.24 2,636.65 2,637.38 17,905.2K
14:10 2,638.41 2,639.37 2,638.13 2,639.37 32,904.2K
14:11 2,639.10 2,644.86 2,639.10 2,642.76 35,602.4K
14:12 2,644.19 2,645.47 2,643.78 2,643.78 20,192.5K
14:13 2,643.90 2,646.52 2,643.90 2,646.52 10,398.3K
14:14 2,645.86 2,645.86 2,644.38 2,644.60 18,294.4K
14:15 2,649.03 2,649.87 2,648.32 2,649.87 45,410.3K
14:16 2,649.02 2,649.12 2,647.16 2,649.12 16,883.6K
14:17 2,648.42 2,648.42 2,646.94 2,646.94 14,993.3K
14:18 2,646.93 2,647.39 2,645.37 2,645.37 16,942.9K
14:19 2,645.99 2,647.26 2,645.99 2,647.26 13,001.9K
14:20 2,647.12 2,648.25 2,647.08 2,648.12 20,833.3K
14:21 2,649.10 2,651.32 2,649.10 2,651.32 23,703.3K
14:22 2,651.25 2,652.65 2,651.25 2,652.65 24,708.6K
14:23 2,651.90 2,652.78 2,650.85 2,652.46 26,527.4K
14:24 2,652.92 2,652.92 2,649.52 2,649.52 31,713.1K
14:25 2,648.77 2,648.77 2,647.01 2,647.01 9,995.7K
14:26 2,647.18 2,647.18 2,646.23 2,646.31 21,636.0K
14:27 2,645.91 2,645.91 2,641.12 2,641.12 33,971.7K
14:28 2,641.03 2,642.45 2,640.53 2,642.45 33,134.0K
14:29 2,644.33 2,646.54 2,643.25 2,646.54 23,868.4K
14:30 2,646.20 2,646.20 2,643.22 2,643.22 13,602.4K
14:31 2,639.57 2,639.94 2,637.81 2,639.72 23,174.2K
14:32 2,638.64 2,640.31 2,637.96 2,640.31 30,403.0K
14:33 2,640.49 2,640.49 2,638.49 2,638.49 16,748.6K
14:34 2,637.88 2,638.17 2,637.88 2,637.99 15,320.5K
14:35 2,639.31 2,639.31 2,637.98 2,638.11 17,769.9K
14:36 2,638.24 2,640.37 2,638.24 2,639.68 11,554.1K
14:37 2,639.59 2,639.59 2,638.55 2,638.55 7,376.0K
14:38 2,639.01 2,639.01 2,636.97 2,636.97 25,192.0K
14:39 2,636.76 2,636.76 2,635.31 2,635.31 29,657.5K
14:40 2,637.36 2,637.36 2,636.23 2,636.81 14,212.8K
14:41 2,636.66 2,638.82 2,636.66 2,638.48 21,012.3K
14:42 2,638.80 2,639.43 2,638.80 2,639.38 11,466.1K
14:43 2,639.00 2,640.96 2,639.00 2,640.87 15,054.6K
14:44 2,641.49 2,641.49 2,640.28 2,640.28 11,843.7K
14:45 2,640.75 2,642.15 2,640.75 2,642.15 9,147.3K
14:46 2,643.99 2,643.99 2,642.09 2,643.76 19,312.9K
14:47 2,643.31 2,643.31 2,642.27 2,642.27 10,723.6K
14:48 2,643.17 2,643.49 2,643.01 2,643.49 11,593.3K
14:49 2,644.12 2,644.12 2,643.66 2,643.66 7,867.9K
14:50 2,643.91 2,644.71 2,643.91 2,644.71 16,461.0K
14:51 2,644.55 2,647.03 2,644.55 2,647.03 22,284.3K
14:52 2,646.23 2,647.32 2,646.23 2,646.55 34,348.5K
14:53 2,646.84 2,647.49 2,646.47 2,647.49 5,523.7K
14:54 2,647.12 2,647.22 2,646.79 2,646.79 8,696.3K
14:55 2,646.89 2,647.52 2,646.89 2,646.90 10,816.2K
14:56 2,647.20 2,647.20 2,646.60 2,646.60 14,462.4K
14:57 2,646.72 2,646.72 2,643.20 2,643.20 39,448.1K
14:58 2,642.53 2,643.64 2,642.53 2,643.18 12,896.6K
14:59 2,642.69 2,642.69 2,641.01 2,641.24 13,954.2K
15:00 2,641.23 2,641.23 2,639.14 2,639.66 17,406.1K
15:01 2,639.53 2,644.44 2,639.53 2,644.44 37,831.6K
15:02 2,645.01 2,649.14 2,644.37 2,648.09 30,390.4K
15:03 2,648.23 2,648.23 2,646.95 2,646.95 7,556.9K
15:04 2,645.68 2,648.59 2,645.68 2,648.50 14,302.4K
15:05 2,648.61 2,654.74 2,648.61 2,654.74 86,417.5K
15:06 2,653.05 2,654.40 2,652.99 2,653.96 30,620.4K
15:07 2,653.99 2,654.88 2,653.92 2,653.92 24,151.2K
15:08 2,653.60 2,653.71 2,652.34 2,652.34 22,536.6K
15:09 2,652.11 2,652.93 2,650.01 2,652.93 17,103.2K
15:10 2,653.03 2,653.29 2,650.81 2,650.81 8,651.5K
15:11 2,650.87 2,650.87 2,649.24 2,649.24 14,955.4K
15:12 2,648.18 2,648.53 2,647.83 2,648.19 8,259.6K
15:13 2,648.35 2,648.35 2,647.58 2,648.01 8,993.9K
15:14 2,646.19 2,647.04 2,645.95 2,646.95 14,370.3K
15:15 2,647.17 2,647.37 2,646.22 2,646.22 13,291.5K
15:16 2,646.62 2,647.10 2,646.58 2,646.72 10,199.1K
15:17 2,646.10 2,646.10 2,644.83 2,645.53 10,602.8K
15:18 2,646.15 2,647.38 2,646.15 2,647.22 24,519.0K
15:19 2,648.37 2,649.90 2,648.37 2,649.90 16,015.8K
15:20 2,648.77 2,650.20 2,648.77 2,650.20 5,492.5K
15:21 2,650.87 2,650.87 2,647.75 2,647.75 8,401.7K
15:22 2,646.49 2,646.49 2,646.14 2,646.43 31,465.8K
15:23 2,645.64 2,646.50 2,645.22 2,646.50 9,664.9K
15:24 2,647.57 2,649.15 2,646.89 2,649.15 8,484.6K
15:25 2,648.77 2,648.77 2,646.51 2,646.51 4,895.5K
15:26 2,646.31 2,646.31 2,645.01 2,645.01 10,707.3K
15:27 2,646.88 2,646.88 2,646.08 2,646.08 7,640.2K
15:28 2,645.70 2,647.58 2,645.70 2,647.58 7,664.2K
15:29 2,647.75 2,647.75 2,646.32 2,646.32 10,406.2K
15:30 2,646.39 2,646.77 2,646.39 2,646.71 7,629.1K
15:31 2,647.16 2,647.16 2,646.18 2,646.58 6,050.9K
15:32 2,646.94 2,646.94 2,646.19 2,646.42 4,111.1K
15:33 2,646.91 2,646.97 2,646.37 2,646.37 2,850.0K
15:34 2,646.46 2,646.68 2,646.19 2,646.68 8,089.3K
15:35 2,646.10 2,646.75 2,645.81 2,646.75 12,898.3K
15:36 2,645.64 2,646.08 2,645.64 2,646.08 8,972.8K
15:37 2,646.72 2,646.99 2,646.49 2,646.49 13,728.1K
15:38 2,646.32 2,646.91 2,646.32 2,646.54 11,888.0K
15:39 2,646.53 2,647.88 2,646.53 2,647.88 12,084.7K
15:40 2,647.91 2,648.29 2,647.82 2,648.22 17,000.7K
15:41 2,648.07 2,648.07 2,646.97 2,646.97 15,952.2K
15:42 2,646.32 2,646.32 2,645.83 2,645.83 5,621.4K
15:43 2,647.13 2,647.13 2,646.76 2,646.78 8,695.7K
15:44 2,645.83 2,645.83 2,644.40 2,644.40 20,055.7K
15:45 2,643.88 2,643.88 2,639.44 2,639.44 33,462.0K
15:46 2,639.88 2,640.48 2,639.88 2,640.48 18,320.6K
15:47 2,641.00 2,642.05 2,640.91 2,640.91 8,482.7K
15:48 2,641.65 2,642.11 2,641.26 2,641.56 4,543.9K
15:49 2,641.10 2,641.18 2,640.35 2,640.35 7,739.7K
15:50 2,638.58 2,638.58 2,635.97 2,635.97 22,068.8K
15:51 2,635.22 2,635.22 2,633.36 2,633.36 44,833.5K
15:52 2,633.42 2,633.48 2,632.48 2,632.48 22,017.0K
15:53 2,632.73 2,632.74 2,632.39 2,632.74 20,555.5K
15:54 2,633.42 2,634.22 2,633.40 2,634.22 15,500.2K
15:55 2,633.33 2,635.15 2,633.33 2,635.15 12,177.8K
15:56 2,634.68 2,635.15 2,634.68 2,634.94 21,764.7K
15:57 2,634.75 2,634.75 2,634.14 2,634.14 20,469.5K
15:58 2,633.56 2,635.48 2,632.36 2,632.36 26,423.1K
15:59 2,631.80 2,632.60 2,631.80 2,632.51 15,378.0K
16:00 2,631.78 2,631.78 2,628.50 2,628.50 30,257.0K
16:01 2,628.75 2,628.75 2,628.28 2,628.28 25,658.0K
16:02 2,628.78 2,628.78 2,627.21 2,627.21 17,019.5K
16:03 2,626.89 2,626.89 2,624.64 2,624.64 33,626.7K
16:04 2,625.41 2,625.69 2,625.11 2,625.69 32,512.5K
16:05 2,625.92 2,625.92 2,625.05 2,625.05 28,762.0K
16:06 2,625.04 2,625.04 2,623.82 2,623.99 21,391.4K
16:07 2,623.33 2,623.50 2,622.38 2,622.38 61,175.4K
16:08 2,618.88 2,622.87 2,618.88 2,622.87 99,677.2K
16:09 2,624.05 2,624.05 2,622.20 2,622.28 21,959.0K
16:10 2,622.65 2,624.67 2,621.82 2,624.67 29,521.2K
16:11 2,625.23 2,626.06 2,625.23 2,626.06 22,874.0K
16:12 2,627.34 2,632.20 2,627.34 2,632.20 26,582.6K
16:13 2,631.92 2,631.92 2,630.71 2,630.72 17,957.5K
16:14 2,631.80 2,633.01 2,631.16 2,631.16 17,366.7K
16:15 2,629.28 2,629.28 2,627.46 2,627.46 8,890.0K
16:16 2,626.03 2,628.82 2,626.03 2,628.00 18,961.2K
16:17 2,628.33 2,628.34 2,626.86 2,627.68 15,221.3K
16:18 2,628.06 2,629.61 2,628.06 2,629.61 10,841.2K
16:19 2,630.53 2,633.09 2,630.53 2,633.09 18,730.1K
16:20 2,633.61 2,634.51 2,632.61 2,632.61 12,533.7K
16:21 2,632.03 2,632.03 2,629.88 2,629.88 11,953.7K
16:22 2,630.42 2,630.42 2,629.68 2,629.68 8,946.5K
16:23 2,628.31 2,628.31 2,626.40 2,626.40 18,718.0K
16:24 2,624.97 2,624.97 2,623.72 2,623.72 12,956.3K
16:25 2,623.70 2,623.70 2,623.13 2,623.13 13,696.7K
16:26 2,623.10 2,623.10 2,621.56 2,622.02 31,654.6K
16:27 2,621.18 2,621.18 2,619.36 2,619.36 17,415.0K
16:28 2,619.50 2,619.50 2,615.62 2,615.62 45,372.3K
16:29 2,616.33 2,616.33 2,613.11 2,613.11 50,251.2K
16:30 2,615.33 2,616.15 2,613.03 2,616.15 32,022.6K
16:31 2,615.56 2,617.30 2,615.56 2,616.47 10,721.4K
16:32 2,616.60 2,617.50 2,616.20 2,616.20 11,742.3K
16:33 2,616.24 2,616.43 2,615.77 2,615.77 12,803.9K
16:34 2,615.16 2,615.27 2,611.56 2,611.56 28,542.5K
16:35 2,610.78 2,610.96 2,609.70 2,609.70 55,703.8K
16:36 2,609.11 2,609.11 2,603.44 2,603.44 79,558.7K
16:37 2,602.82 2,606.95 2,602.82 2,604.40 58,569.7K
16:38 2,603.63 2,603.63 2,601.92 2,601.96 32,345.6K
16:39 2,601.33 2,601.33 2,598.96 2,599.10 65,016.0K
16:40 2,598.99 2,603.39 2,598.99 2,602.35 47,024.6K
16:41 2,601.88 2,605.94 2,601.88 2,605.04 42,056.0K
16:42 2,605.80 2,605.80 2,602.22 2,602.22 26,821.5K
16:43 2,604.30 2,605.20 2,603.97 2,605.20 22,117.0K
16:44 2,605.55 2,605.61 2,605.14 2,605.61 24,635.2K
16:45 2,605.67 2,605.67 2,601.86 2,602.18 20,677.2K
16:46 2,601.89 2,603.09 2,601.89 2,602.10 24,410.3K
16:47 2,601.86 2,603.10 2,601.22 2,602.79 16,992.4K
16:48 2,601.50 2,603.43 2,601.50 2,603.43 47,297.6K
16:49 2,603.95 2,603.95 2,602.04 2,602.22 50,153.2K
16:50 2,603.99 2,605.57 2,603.97 2,603.99 18,472.7K
16:51 2,603.45 2,603.45 2,601.97 2,601.97 13,346.3K
16:52 2,600.57 2,600.57 2,599.96 2,600.06 26,354.0K
16:53 2,600.84 2,600.84 2,598.40 2,598.40 15,928.6K
16:54 2,597.94 2,598.01 2,597.74 2,598.01 20,867.5K
16:55 2,598.21 2,598.45 2,597.16 2,598.45 22,316.5K
16:56 2,600.29 2,602.93 2,600.29 2,602.93 16,590.4K
16:57 2,604.21 2,604.21 2,602.81 2,602.81 12,651.2K
16:58 2,602.60 2,602.66 2,601.73 2,602.66 14,154.7K
16:59 2,603.07 2,603.07 2,601.99 2,601.99 16,781.1K
17:00 2,602.55 2,602.55 2,601.68 2,602.12 14,759.0K
17:01 2,601.93 2,602.54 2,601.76 2,601.76 11,958.5K
17:02 2,600.82 2,601.83 2,600.82 2,601.42 15,773.7K
17:03 2,600.91 2,601.33 2,600.32 2,600.59 12,147.8K
17:04 2,600.60 2,600.60 2,599.61 2,599.61 21,135.4K
17:05 2,600.73 2,602.14 2,600.73 2,602.14 18,626.0K
17:06 2,602.20 2,602.20 2,601.65 2,601.65 16,202.8K
17:07 2,601.11 2,602.22 2,600.51 2,602.22 7,191.3K
17:08 2,602.93 2,603.82 2,602.93 2,603.82 8,246.7K
17:09 2,603.97 2,604.75 2,603.97 2,604.75 18,820.0K
17:10 2,604.69 2,606.07 2,604.69 2,606.07 20,246.7K
17:11 2,606.64 2,609.66 2,606.64 2,609.66 71,341.7K
17:12 2,610.83 2,612.46 2,610.83 2,611.99 19,742.2K
17:13 2,613.15 2,613.15 2,608.72 2,608.83 65,650.9K
17:14 2,608.73 2,609.85 2,608.65 2,609.85 26,658.2K
17:15 2,610.85 2,615.26 2,610.85 2,615.10 47,125.3K
17:16 2,614.40 2,614.40 2,613.66 2,614.08 20,414.6K
17:17 2,614.23 2,614.23 2,612.93 2,612.93 17,558.4K
17:18 2,614.06 2,614.06 2,611.83 2,611.83 9,239.0K
17:19 2,611.22 2,611.35 2,609.98 2,611.35 18,313.6K
17:20 2,611.95 2,612.67 2,611.95 2,612.67 5,846.5K
17:21 2,613.76 2,613.76 2,612.34 2,612.34 21,734.7K
17:22 2,613.08 2,613.08 2,612.68 2,613.06 23,653.5K
17:23 2,613.89 2,614.17 2,613.59 2,614.17 12,200.9K
17:24 2,614.54 2,614.67 2,614.49 2,614.64 11,696.4K
17:25 2,614.89 2,614.89 2,614.41 2,614.60 7,124.0K
17:26 2,614.32 2,615.49 2,614.32 2,615.46 11,515.1K
17:27 2,616.06 2,616.06 2,614.24 2,614.94 18,600.9K
17:28 2,614.98 2,614.98 2,613.36 2,613.36 4,634.3K
17:29 2,613.28 2,618.74 2,612.57 2,618.74 30,734.5K
17:30 2,620.67 2,620.67 2,617.86 2,619.24 15,983.9K
17:31 2,618.83 2,618.96 2,618.23 2,618.55 6,766.7K
17:32 2,617.20 2,618.03 2,617.10 2,618.03 11,371.3K
17:33 2,616.46 2,618.34 2,616.46 2,618.34 6,944.4K
17:34 2,618.34 2,618.34 2,617.73 2,618.31 7,173.6K
17:35 2,618.63 2,619.32 2,618.03 2,618.03 26,310.8K
17:36 2,617.32 2,617.32 2,615.21 2,615.62 11,993.7K
17:37 2,616.64 2,618.79 2,616.64 2,618.79 6,867.2K
17:38 2,618.80 2,620.26 2,618.12 2,620.26 10,728.8K
17:39 2,620.11 2,621.80 2,620.11 2,620.25 9,417.9K
17:40 2,620.79 2,621.64 2,620.79 2,621.64 9,493.8K
17:41 2,621.58 2,624.73 2,621.51 2,624.73 13,403.4K
17:42 2,625.27 2,625.27 2,622.88 2,623.32 11,709.4K
17:43 2,623.52 2,623.52 2,621.81 2,621.97 11,181.4K
17:44 2,621.51 2,621.86 2,621.51 2,621.86 8,094.0K
17:45 2,622.40 2,622.63 2,621.92 2,621.92 7,895.2K
17:46 2,621.04 2,621.73 2,620.97 2,620.97 10,318.5K
17:47 2,621.09 2,621.49 2,619.56 2,619.56 21,947.6K
17:48 2,619.22 2,619.22 2,618.33 2,618.47 13,321.4K
17:49 2,618.64 2,619.06 2,618.46 2,619.06 9,007.0K
17:50 2,619.53 2,619.53 2,618.44 2,618.44 13,118.2K
17:51 2,617.82 2,618.42 2,617.82 2,618.42 7,763.3K
17:52 2,619.71 2,621.35 2,618.95 2,621.35 16,689.8K
17:53 2,620.38 2,620.58 2,619.19 2,619.19 7,933.1K
17:54 2,620.16 2,620.45 2,620.16 2,620.32 11,543.7K
17:55 2,620.08 2,620.08 2,619.18 2,619.54 8,478.4K
17:56 2,619.44 2,619.44 2,618.48 2,618.98 5,720.7K
17:57 2,618.97 2,618.97 2,615.98 2,615.98 17,552.1K
17:58 2,616.34 2,618.23 2,616.26 2,617.60 35,898.9K
17:59 2,617.89 2,618.75 2,617.82 2,618.75 4,691.0K
18:00 2,618.50 2,618.50 2,616.86 2,616.86 14,776.6K
18:01 2,617.59 2,617.79 2,617.59 2,617.79 6,514.7K
18:02 2,618.01 2,619.34 2,618.01 2,619.34 9,838.5K
18:03 2,619.61 2,620.72 2,619.61 2,620.72 10,342.3K
18:04 2,620.92 2,621.26 2,620.48 2,621.26 4,628.4K
18:05 2,619.12 2,620.21 2,619.12 2,619.86 12,755.8K
18:06 2,618.24 2,619.37 2,618.24 2,618.89 12,580.2K
18:07 2,619.46 2,619.46 2,618.58 2,619.17 4,959.9K
18:08 2,618.79 2,620.41 2,618.79 2,620.41 4,341.0K
18:09 2,619.31 2,619.39 2,619.16 2,619.18 15,711.5K
18:10 2,618.68 2,619.53 2,617.90 2,617.90 10,018.1K
18:11 2,616.29 2,617.80 2,616.29 2,616.86 14,675.8K
18:12 2,616.84 2,617.35 2,616.13 2,616.13 16,084.9K
18:13 2,615.93 2,615.94 2,615.56 2,615.94 14,622.8K
18:14 2,616.08 2,616.81 2,616.08 2,616.09 7,447.1K
18:15 2,615.07 2,615.74 2,615.07 2,615.51 29,755.2K
18:16 2,615.15 2,616.06 2,615.15 2,615.67 9,600.9K
18:17 2,615.83 2,615.97 2,615.74 2,615.97 4,739.0K
18:18 2,616.22 2,616.65 2,615.88 2,616.65 5,000.1K
18:19 2,617.84 2,618.05 2,617.64 2,617.64 11,626.7K
18:20 2,618.27 2,618.27 2,616.81 2,616.81 18,479.6K
18:21 2,615.97 2,617.22 2,615.85 2,616.83 6,894.1K
18:22 2,616.18 2,616.76 2,615.84 2,616.76 6,899.8K
18:23 2,615.18 2,615.18 2,614.75 2,615.12 12,673.3K
18:24 2,614.86 2,614.86 2,614.45 2,614.66 5,212.4K
18:25 2,614.96 2,618.59 2,614.96 2,618.59 5,936.1K
18:26 2,618.94 2,619.18 2,618.51 2,618.61 9,687.9K
18:27 2,618.59 2,620.27 2,618.59 2,620.27 17,014.2K
18:28 2,620.19 2,621.40 2,620.19 2,621.40 25,571.6K
18:29 2,621.63 2,622.65 2,621.63 2,622.62 13,595.4K
18:30 2,622.52 2,624.25 2,622.52 2,624.07 23,786.5K
18:31 2,623.55 2,623.55 2,622.76 2,622.93 11,736.9K
18:32 2,622.27 2,622.27 2,621.47 2,621.53 17,056.9K
18:33 2,621.47 2,621.47 2,620.23 2,620.23 12,282.5K
18:34 2,619.90 2,619.97 2,619.87 2,619.91 10,445.0K
18:35 2,619.82 2,621.73 2,619.82 2,621.73 13,331.4K
18:36 2,621.96 2,623.66 2,621.96 2,623.66 12,241.3K
18:37 2,623.36 2,623.49 2,623.19 2,623.49 9,253.7K
18:38 2,623.46 2,625.21 2,623.46 2,625.07 25,735.5K
18:39 2,626.05 2,628.00 2,626.05 2,628.00 30,936.5K
18:40 2,628.82 2,628.82 2,628.82 2,628.82 10,226.0K
18:51 2,633.31 2,633.31 2,633.31 2,633.31 129,500.1K
19:56 2,633.31 2,633.31 2,633.31 2,633.31 0.0K
23:49 2,633.31 2,633.31 2,633.31 2,633.31 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar