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 2,658.26 2,658.68 2,658.26 2,658.55 1,537,191.0K
09:51 2,657.98 2,658.78 2,657.98 2,658.62 4,499.7K
09:52 2,658.38 2,658.49 2,657.71 2,658.49 6,866.8K
09:53 2,657.60 2,657.97 2,657.23 2,657.23 4,708.7K
09:54 2,657.72 2,657.72 2,656.54 2,656.54 8,213.6K
09:55 2,657.05 2,657.34 2,657.05 2,657.34 3,686.7K
09:56 2,657.60 2,658.25 2,657.60 2,657.68 4,701.2K
09:57 2,657.88 2,658.75 2,657.88 2,658.18 5,452.2K
09:58 2,658.73 2,658.95 2,658.62 2,658.88 12,772.1K
09:59 2,658.62 2,658.74 2,658.01 2,658.31 22,897.0K
10:00 2,657.93 2,663.71 2,657.93 2,661.49 35,733.5K
10:01 2,663.70 2,665.68 2,663.70 2,664.39 38,164.3K
10:02 2,662.90 2,665.86 2,662.59 2,665.86 24,779.2K
10:03 2,666.14 2,667.56 2,666.14 2,667.50 36,418.4K
10:04 2,667.38 2,667.38 2,665.46 2,665.95 35,278.5K
10:05 2,664.74 2,664.74 2,662.87 2,662.87 27,196.3K
10:06 2,661.40 2,663.54 2,661.40 2,663.38 38,305.9K
10:07 2,663.60 2,663.60 2,662.25 2,662.25 24,092.9K
10:08 2,662.58 2,663.00 2,661.66 2,661.66 27,830.3K
10:09 2,662.02 2,662.02 2,659.78 2,659.78 22,345.5K
10:10 2,659.72 2,661.01 2,659.72 2,661.01 29,324.2K
10:11 2,661.03 2,664.45 2,661.03 2,664.45 29,166.2K
10:12 2,665.49 2,665.81 2,665.14 2,665.80 16,146.6K
10:13 2,664.66 2,665.84 2,664.66 2,665.42 25,890.6K
10:14 2,666.58 2,668.95 2,666.58 2,668.95 41,956.9K
10:15 2,669.90 2,670.91 2,669.78 2,670.24 51,948.8K
10:16 2,669.62 2,669.62 2,667.63 2,667.84 19,353.2K
10:17 2,668.41 2,668.41 2,667.45 2,667.57 27,067.6K
10:18 2,667.29 2,668.95 2,667.29 2,668.95 21,374.2K
10:19 2,668.68 2,668.68 2,667.52 2,667.52 16,230.2K
10:20 2,667.60 2,667.60 2,664.67 2,664.67 17,280.7K
10:21 2,664.75 2,664.75 2,662.00 2,662.42 22,752.6K
10:22 2,663.01 2,663.76 2,662.85 2,662.85 17,194.9K
10:23 2,660.83 2,661.24 2,659.91 2,660.11 33,726.0K
10:24 2,659.77 2,661.44 2,659.77 2,661.44 34,529.0K
10:25 2,661.53 2,661.53 2,660.25 2,660.25 28,552.5K
10:26 2,660.62 2,660.62 2,659.59 2,659.59 7,619.3K
10:27 2,660.05 2,660.05 2,657.62 2,657.62 38,200.0K
10:28 2,655.16 2,655.76 2,654.99 2,654.99 57,531.9K
10:29 2,654.82 2,655.40 2,654.14 2,655.14 26,647.8K
10:30 2,654.45 2,655.01 2,654.40 2,654.53 29,410.6K
10:31 2,654.75 2,654.98 2,654.49 2,654.80 32,225.4K
10:32 2,655.42 2,655.93 2,654.26 2,654.26 40,246.3K
10:33 2,654.97 2,655.51 2,654.11 2,654.11 17,871.0K
10:34 2,653.81 2,653.81 2,652.01 2,652.01 67,848.0K
10:35 2,651.68 2,652.94 2,651.25 2,652.83 28,926.5K
10:36 2,652.76 2,653.57 2,652.76 2,653.57 28,530.1K
10:37 2,653.79 2,653.92 2,653.74 2,653.92 11,173.9K
10:38 2,653.88 2,656.34 2,653.86 2,656.34 29,520.8K
10:39 2,656.30 2,657.75 2,656.30 2,657.75 34,495.8K
10:40 2,656.61 2,657.86 2,656.61 2,657.84 22,237.2K
10:41 2,657.34 2,658.42 2,656.97 2,658.42 16,623.6K
10:42 2,658.22 2,658.32 2,657.21 2,657.82 19,991.2K
10:43 2,656.63 2,657.60 2,656.63 2,657.60 28,414.6K
10:44 2,658.30 2,658.30 2,657.28 2,657.93 22,079.8K
10:45 2,658.35 2,660.90 2,658.35 2,660.90 10,500.9K
10:46 2,660.73 2,660.73 2,660.00 2,660.36 13,093.9K
10:47 2,660.20 2,660.24 2,658.40 2,658.40 44,710.0K
10:48 2,658.06 2,658.06 2,656.84 2,657.61 14,650.9K
10:49 2,658.22 2,658.22 2,657.04 2,657.04 13,240.3K
10:50 2,656.80 2,656.93 2,656.69 2,656.85 10,238.8K
10:51 2,656.55 2,657.40 2,656.55 2,657.40 6,134.9K
10:52 2,656.83 2,657.16 2,656.83 2,657.05 10,988.9K
10:53 2,657.36 2,657.96 2,657.36 2,657.96 20,481.2K
10:54 2,658.75 2,659.26 2,658.75 2,659.26 34,862.9K
10:55 2,659.52 2,659.67 2,659.35 2,659.67 9,070.1K
10:56 2,660.51 2,663.92 2,660.51 2,663.92 30,550.9K
10:57 2,663.77 2,664.07 2,663.28 2,663.28 18,094.5K
10:58 2,662.97 2,662.97 2,662.43 2,662.54 10,635.5K
10:59 2,663.17 2,663.37 2,662.52 2,663.37 12,556.3K
11:00 2,663.10 2,663.58 2,663.06 2,663.36 12,863.3K
11:01 2,663.32 2,663.76 2,663.32 2,663.76 11,714.3K
11:02 2,663.61 2,663.61 2,662.27 2,662.27 46,658.1K
11:03 2,662.41 2,663.64 2,662.39 2,662.39 22,107.7K
11:04 2,663.21 2,663.98 2,663.21 2,663.65 18,413.9K
11:05 2,663.63 2,663.81 2,663.19 2,663.81 17,022.2K
11:06 2,663.75 2,663.83 2,663.63 2,663.65 23,448.1K
11:07 2,663.52 2,664.10 2,663.37 2,663.37 12,582.0K
11:08 2,663.93 2,665.02 2,663.93 2,665.02 8,123.8K
11:09 2,664.44 2,664.44 2,664.02 2,664.04 10,187.8K
11:10 2,663.90 2,664.30 2,663.72 2,664.25 5,854.8K
11:11 2,664.32 2,664.32 2,663.68 2,663.68 8,165.2K
11:12 2,663.58 2,663.67 2,663.52 2,663.67 3,046.7K
11:13 2,664.02 2,664.88 2,664.02 2,664.88 7,291.0K
11:14 2,665.49 2,665.49 2,665.01 2,665.35 11,527.1K
11:15 2,665.30 2,665.30 2,664.85 2,665.04 18,355.1K
11:16 2,665.27 2,665.29 2,665.14 2,665.29 22,119.6K
11:17 2,667.77 2,668.24 2,666.97 2,666.97 41,906.2K
11:18 2,666.51 2,666.85 2,665.96 2,665.96 28,946.1K
11:19 2,665.82 2,666.73 2,665.82 2,666.27 5,818.9K
11:20 2,666.06 2,666.72 2,666.06 2,666.51 7,675.8K
11:21 2,666.82 2,666.82 2,665.69 2,666.05 6,894.1K
11:22 2,666.63 2,666.63 2,665.52 2,666.34 18,331.4K
11:23 2,666.82 2,666.82 2,664.76 2,664.76 8,123.9K
11:24 2,665.88 2,666.14 2,665.50 2,666.14 27,018.8K
11:25 2,666.31 2,666.50 2,666.31 2,666.33 5,131.3K
11:26 2,666.71 2,667.49 2,666.71 2,667.41 12,505.8K
11:27 2,667.26 2,667.67 2,667.26 2,667.54 6,690.3K
11:28 2,667.83 2,668.66 2,667.83 2,668.66 9,080.8K
11:29 2,668.52 2,668.52 2,666.83 2,666.83 9,676.4K
11:30 2,666.83 2,667.31 2,666.70 2,667.31 10,032.3K
11:31 2,667.34 2,667.98 2,667.34 2,667.98 9,342.1K
11:32 2,668.55 2,668.55 2,667.24 2,667.24 16,131.8K
11:33 2,667.47 2,667.51 2,666.72 2,666.72 8,196.3K
11:34 2,667.13 2,667.13 2,666.61 2,666.61 10,359.7K
11:35 2,666.52 2,666.52 2,665.59 2,665.95 17,549.1K
11:36 2,665.76 2,666.33 2,665.76 2,666.12 16,342.0K
11:37 2,666.42 2,666.62 2,666.24 2,666.24 6,419.1K
11:38 2,665.61 2,665.61 2,663.14 2,663.14 21,257.1K
11:39 2,661.35 2,661.35 2,657.79 2,657.79 43,201.8K
11:40 2,658.09 2,658.26 2,657.50 2,658.03 19,959.7K
11:41 2,658.47 2,658.47 2,656.23 2,656.23 39,622.0K
11:42 2,656.47 2,656.95 2,656.47 2,656.95 9,431.7K
11:43 2,656.45 2,656.65 2,656.45 2,656.46 17,979.5K
11:44 2,656.58 2,656.80 2,655.57 2,655.94 38,552.3K
11:45 2,656.01 2,656.01 2,655.52 2,655.67 19,106.6K
11:46 2,655.93 2,659.13 2,655.93 2,659.13 21,287.2K
11:47 2,659.31 2,659.87 2,659.24 2,659.24 16,998.0K
11:48 2,660.36 2,660.36 2,659.74 2,660.02 15,359.7K
11:49 2,660.50 2,661.15 2,659.90 2,661.15 24,161.7K
11:50 2,661.79 2,662.29 2,661.59 2,662.29 13,591.4K
11:51 2,662.02 2,662.17 2,661.96 2,662.17 9,130.7K
11:52 2,661.54 2,662.04 2,661.54 2,662.04 10,972.2K
11:53 2,661.76 2,661.76 2,661.39 2,661.41 12,483.2K
11:54 2,661.73 2,664.19 2,661.73 2,664.19 25,880.7K
11:55 2,665.16 2,665.16 2,664.30 2,664.30 14,018.6K
11:56 2,664.91 2,664.91 2,664.62 2,664.87 53,406.9K
11:57 2,664.43 2,665.54 2,664.43 2,665.54 14,325.5K
11:58 2,666.49 2,666.49 2,665.47 2,665.47 5,121.1K
11:59 2,666.25 2,666.25 2,665.97 2,665.97 26,297.5K
12:00 2,665.47 2,665.94 2,665.47 2,665.94 10,507.7K
12:01 2,665.34 2,666.07 2,665.34 2,665.57 25,514.1K
12:02 2,665.55 2,665.55 2,664.76 2,664.76 20,643.6K
12:03 2,664.59 2,665.10 2,664.33 2,665.10 15,017.0K
12:04 2,665.77 2,665.77 2,665.11 2,665.49 16,519.4K
12:05 2,665.91 2,665.91 2,663.33 2,664.66 30,619.4K
12:06 2,664.20 2,667.03 2,663.92 2,667.03 26,835.0K
12:07 2,666.93 2,666.99 2,666.24 2,666.24 13,525.1K
12:08 2,666.71 2,666.71 2,665.42 2,665.90 8,570.0K
12:09 2,665.99 2,667.52 2,665.99 2,667.52 16,635.0K
12:10 2,667.57 2,668.03 2,667.57 2,668.03 8,158.1K
12:11 2,668.04 2,669.22 2,667.73 2,668.58 65,904.1K
12:12 2,668.93 2,668.98 2,667.79 2,667.79 15,699.6K
12:13 2,667.55 2,667.55 2,666.01 2,666.01 10,836.7K
12:14 2,666.32 2,667.84 2,666.32 2,667.60 13,011.5K
12:15 2,667.71 2,668.04 2,667.39 2,668.04 8,777.3K
12:16 2,667.91 2,667.91 2,666.39 2,666.39 12,924.5K
12:17 2,665.77 2,665.84 2,664.27 2,664.83 44,393.8K
12:18 2,664.46 2,664.84 2,663.82 2,664.84 13,857.5K
12:19 2,665.21 2,665.36 2,665.06 2,665.36 4,019.3K
12:20 2,664.73 2,664.73 2,664.35 2,664.35 5,558.6K
12:21 2,664.45 2,664.49 2,664.12 2,664.49 12,021.1K
12:22 2,663.40 2,664.11 2,663.40 2,664.11 20,596.3K
12:23 2,664.53 2,664.53 2,663.93 2,663.93 8,627.5K
12:24 2,664.44 2,664.44 2,664.29 2,664.36 26,852.4K
12:25 2,664.27 2,664.47 2,664.27 2,664.40 19,121.0K
12:26 2,664.27 2,664.52 2,664.10 2,664.13 9,314.2K
12:27 2,664.53 2,667.38 2,664.53 2,667.38 29,269.9K
12:28 2,666.69 2,666.69 2,666.24 2,666.64 9,807.2K
12:29 2,666.67 2,668.40 2,666.24 2,668.40 19,700.5K
12:30 2,669.76 2,670.92 2,669.76 2,670.67 40,273.2K
12:31 2,670.61 2,670.74 2,670.01 2,670.01 8,144.4K
12:32 2,670.39 2,670.53 2,670.19 2,670.53 7,685.5K
12:33 2,670.32 2,670.32 2,669.00 2,669.34 10,123.8K
12:34 2,668.32 2,669.24 2,668.32 2,669.24 7,724.9K
12:35 2,669.61 2,669.75 2,669.49 2,669.56 11,573.7K
12:36 2,669.86 2,669.86 2,669.13 2,669.13 26,242.8K
12:37 2,668.80 2,669.44 2,668.80 2,669.25 7,019.5K
12:38 2,669.61 2,670.02 2,669.54 2,669.71 4,716.5K
12:39 2,669.36 2,669.54 2,667.27 2,667.27 23,038.2K
12:40 2,667.76 2,667.76 2,666.74 2,667.68 15,720.5K
12:41 2,666.97 2,666.97 2,666.30 2,666.30 13,773.8K
12:42 2,666.25 2,667.72 2,666.25 2,667.72 6,407.5K
12:43 2,667.75 2,667.98 2,667.42 2,667.74 8,060.3K
12:44 2,667.97 2,668.49 2,667.97 2,668.49 6,070.1K
12:45 2,668.31 2,668.66 2,668.31 2,668.37 6,190.4K
12:46 2,668.37 2,669.65 2,668.37 2,669.65 27,533.9K
12:47 2,671.35 2,672.63 2,671.35 2,672.63 24,792.5K
12:48 2,673.58 2,673.75 2,672.95 2,672.95 10,183.7K
12:49 2,672.35 2,673.66 2,672.19 2,673.66 22,422.0K
12:50 2,673.43 2,674.52 2,673.43 2,674.52 16,289.1K
12:51 2,674.28 2,674.89 2,673.84 2,674.57 18,482.4K
12:52 2,675.03 2,675.33 2,674.66 2,675.05 13,698.4K
12:53 2,674.71 2,674.71 2,673.27 2,673.27 12,909.8K
12:54 2,672.11 2,673.14 2,672.11 2,673.14 10,090.0K
12:55 2,672.88 2,672.88 2,672.37 2,672.37 4,583.9K
12:56 2,672.25 2,673.34 2,672.25 2,673.34 7,903.9K
12:57 2,672.92 2,673.29 2,672.74 2,673.29 10,585.5K
12:58 2,672.90 2,673.83 2,672.89 2,672.91 13,390.3K
12:59 2,672.77 2,673.34 2,672.71 2,673.34 5,978.0K
13:00 2,672.76 2,673.44 2,672.63 2,672.80 11,693.8K
13:01 2,672.06 2,672.70 2,672.06 2,672.70 6,090.6K
13:02 2,672.49 2,673.13 2,671.83 2,673.13 15,166.4K
13:03 2,672.77 2,672.89 2,672.29 2,672.29 17,937.2K
13:04 2,672.46 2,672.51 2,672.00 2,672.00 7,847.8K
13:05 2,671.98 2,672.16 2,671.32 2,672.16 18,745.6K
13:06 2,672.01 2,673.78 2,672.01 2,673.67 86,194.4K
13:07 2,673.32 2,673.83 2,673.30 2,673.83 19,538.1K
13:08 2,673.79 2,675.04 2,673.46 2,675.04 59,411.2K
13:09 2,674.57 2,674.63 2,674.36 2,674.42 15,670.5K
13:10 2,674.51 2,674.80 2,674.40 2,674.80 19,078.5K
13:11 2,674.61 2,674.61 2,673.26 2,673.26 17,045.2K
13:12 2,671.80 2,673.09 2,671.80 2,673.09 22,438.0K
13:13 2,672.23 2,672.70 2,672.09 2,672.09 16,105.6K
13:14 2,672.69 2,673.08 2,672.69 2,672.98 5,177.5K
13:15 2,673.22 2,673.24 2,673.03 2,673.24 3,724.6K
13:16 2,672.96 2,673.86 2,672.34 2,673.86 15,111.2K
13:17 2,673.54 2,673.57 2,673.09 2,673.09 8,969.7K
13:18 2,673.15 2,673.47 2,672.17 2,672.17 12,537.4K
13:19 2,672.61 2,673.00 2,672.32 2,673.00 15,027.5K
13:20 2,672.99 2,674.97 2,672.99 2,674.71 19,015.2K
13:21 2,674.99 2,675.87 2,674.80 2,675.64 12,517.0K
13:22 2,675.76 2,675.76 2,674.24 2,674.24 9,780.4K
13:23 2,674.73 2,675.16 2,674.39 2,674.39 15,278.5K
13:24 2,674.86 2,675.71 2,674.74 2,675.71 10,093.9K
13:25 2,675.83 2,675.83 2,675.68 2,675.76 16,109.4K
13:26 2,676.09 2,676.20 2,675.85 2,676.00 24,865.8K
13:27 2,675.78 2,676.90 2,675.78 2,676.38 23,205.2K
13:28 2,676.44 2,676.44 2,675.72 2,676.22 23,346.8K
13:29 2,675.33 2,675.86 2,674.74 2,674.74 18,746.2K
13:30 2,674.40 2,676.19 2,674.40 2,676.19 74,614.7K
13:31 2,676.42 2,677.38 2,675.65 2,677.35 22,281.4K
13:32 2,677.33 2,677.33 2,676.83 2,676.87 8,196.8K
13:33 2,677.65 2,677.65 2,677.17 2,677.40 7,543.9K
13:34 2,676.91 2,676.91 2,676.56 2,676.56 15,038.3K
13:35 2,676.42 2,676.42 2,674.78 2,674.78 28,031.3K
13:36 2,673.68 2,673.68 2,672.13 2,672.28 17,395.2K
13:37 2,671.07 2,673.87 2,670.42 2,673.87 20,846.8K
13:38 2,674.36 2,674.36 2,673.42 2,673.42 12,583.2K
13:39 2,673.46 2,673.46 2,672.11 2,672.11 5,251.0K
13:40 2,672.21 2,672.21 2,671.34 2,671.34 31,555.7K
13:41 2,671.12 2,671.77 2,670.47 2,671.77 11,449.9K
13:42 2,672.06 2,673.03 2,672.06 2,673.03 5,936.8K
13:43 2,673.05 2,673.69 2,673.05 2,673.61 9,895.1K
13:44 2,674.66 2,674.66 2,672.81 2,672.81 41,873.6K
13:45 2,671.26 2,672.22 2,671.26 2,672.02 12,045.9K
13:46 2,672.14 2,672.22 2,671.85 2,671.85 7,550.6K
13:47 2,672.40 2,672.71 2,671.87 2,672.71 5,924.4K
13:48 2,672.49 2,672.49 2,672.38 2,672.39 4,484.8K
13:49 2,672.35 2,672.35 2,671.95 2,672.20 2,967.8K
13:50 2,672.81 2,673.22 2,672.80 2,672.80 5,024.8K
13:51 2,673.39 2,673.39 2,671.90 2,671.90 15,983.7K
13:52 2,672.45 2,673.01 2,672.45 2,672.97 12,049.1K
13:53 2,673.28 2,673.74 2,673.28 2,673.74 11,855.7K
13:54 2,673.70 2,673.94 2,673.49 2,673.94 8,460.3K
13:55 2,674.07 2,674.90 2,674.07 2,674.41 11,660.2K
13:56 2,674.69 2,674.73 2,674.12 2,674.12 11,064.4K
13:57 2,674.67 2,674.96 2,674.25 2,674.74 8,499.3K
13:58 2,675.39 2,675.39 2,674.24 2,674.49 10,575.3K
13:59 2,673.74 2,673.74 2,673.08 2,673.41 6,660.8K
14:00 2,673.65 2,673.65 2,673.09 2,673.09 2,934.0K
14:01 2,673.31 2,673.76 2,673.31 2,673.65 12,607.7K
14:02 2,673.89 2,673.89 2,672.79 2,673.09 7,674.6K
14:03 2,672.87 2,672.87 2,672.23 2,672.35 9,029.7K
14:04 2,672.48 2,672.96 2,671.91 2,672.96 15,654.6K
14:05 2,672.45 2,672.87 2,672.41 2,672.41 3,914.6K
14:06 2,672.26 2,672.26 2,672.12 2,672.15 7,133.8K
14:07 2,672.33 2,672.33 2,670.81 2,670.81 10,922.7K
14:08 2,671.04 2,671.04 2,669.44 2,669.45 11,109.4K
14:09 2,669.42 2,669.42 2,667.82 2,667.82 17,199.5K
14:10 2,668.32 2,668.87 2,668.32 2,668.87 12,302.6K
14:11 2,668.23 2,669.02 2,668.23 2,669.02 12,337.7K
14:12 2,668.71 2,669.79 2,668.64 2,669.79 6,200.2K
14:13 2,668.69 2,669.35 2,668.69 2,669.21 7,508.9K
14:14 2,669.67 2,669.67 2,669.19 2,669.19 6,303.5K
14:15 2,668.48 2,669.48 2,668.48 2,669.47 5,395.9K
14:16 2,669.59 2,669.64 2,669.59 2,669.64 4,663.9K
14:17 2,668.88 2,669.62 2,668.52 2,669.62 11,365.8K
14:18 2,669.62 2,670.05 2,669.05 2,670.05 6,371.6K
14:19 2,670.10 2,670.24 2,669.89 2,670.16 3,232.7K
14:20 2,669.89 2,670.12 2,669.85 2,670.12 2,767.8K
14:21 2,670.12 2,671.14 2,670.12 2,671.14 5,858.1K
14:22 2,670.96 2,671.77 2,670.96 2,671.77 3,472.7K
14:23 2,672.09 2,672.44 2,672.09 2,672.44 11,705.7K
14:24 2,672.84 2,672.84 2,672.25 2,672.30 10,276.1K
14:25 2,672.97 2,673.74 2,672.97 2,673.74 18,471.7K
14:26 2,673.69 2,674.77 2,673.69 2,674.77 10,576.5K
14:27 2,674.81 2,675.16 2,674.81 2,675.16 9,582.5K
14:28 2,675.20 2,675.21 2,675.08 2,675.08 6,370.0K
14:29 2,675.05 2,675.05 2,673.39 2,673.39 10,158.4K
14:30 2,673.48 2,673.56 2,673.21 2,673.21 4,729.1K
14:31 2,673.45 2,673.46 2,673.25 2,673.25 4,608.7K
14:32 2,673.04 2,673.04 2,672.49 2,672.49 1,813.5K
14:33 2,672.81 2,672.81 2,671.30 2,672.01 9,487.3K
14:34 2,672.11 2,672.11 2,671.96 2,672.06 9,852.8K
14:35 2,671.34 2,671.69 2,670.99 2,671.25 6,587.5K
14:36 2,671.25 2,671.53 2,671.18 2,671.53 8,245.7K
14:37 2,671.92 2,672.60 2,671.92 2,672.60 6,729.0K
14:38 2,672.37 2,672.96 2,672.37 2,672.50 5,488.3K
14:39 2,671.67 2,672.04 2,671.67 2,671.75 3,742.9K
14:40 2,671.40 2,671.40 2,670.84 2,670.84 2,499.8K
14:41 2,670.52 2,670.88 2,670.52 2,670.88 5,865.7K
14:42 2,671.53 2,671.98 2,671.53 2,671.98 11,376.0K
14:43 2,672.19 2,672.46 2,672.19 2,672.46 4,434.7K
14:44 2,672.52 2,672.52 2,670.98 2,670.98 7,497.6K
14:45 2,671.01 2,671.01 2,670.51 2,670.52 4,270.4K
14:46 2,670.33 2,670.98 2,670.33 2,670.66 5,732.2K
14:47 2,671.16 2,671.77 2,670.59 2,671.77 8,752.1K
14:48 2,671.59 2,672.53 2,671.59 2,672.53 4,352.0K
14:49 2,672.63 2,672.63 2,671.58 2,671.58 3,896.4K
14:50 2,671.83 2,672.74 2,671.57 2,672.74 4,033.9K
14:51 2,672.19 2,672.42 2,672.10 2,672.10 4,183.4K
14:52 2,670.95 2,671.07 2,670.95 2,671.04 7,368.9K
14:53 2,671.29 2,671.67 2,671.08 2,671.08 2,444.3K
14:54 2,670.78 2,670.78 2,669.68 2,669.68 21,886.0K
14:55 2,670.15 2,670.66 2,670.15 2,670.61 14,254.8K
14:56 2,671.04 2,671.84 2,671.04 2,671.15 5,768.0K
14:57 2,671.10 2,671.47 2,671.01 2,671.01 6,185.7K
14:58 2,671.25 2,671.25 2,670.21 2,670.25 4,396.4K
14:59 2,670.47 2,670.47 2,669.96 2,669.96 3,365.7K
15:00 2,669.33 2,669.64 2,668.87 2,668.87 15,825.1K
15:01 2,668.76 2,668.99 2,668.76 2,668.99 5,872.9K
15:02 2,668.81 2,668.81 2,668.32 2,668.32 6,690.3K
15:03 2,668.46 2,668.46 2,667.73 2,667.73 3,443.7K
15:04 2,668.20 2,668.20 2,667.37 2,667.37 9,225.6K
15:05 2,667.32 2,667.94 2,667.32 2,667.94 5,545.9K
15:06 2,668.19 2,669.81 2,668.19 2,669.81 5,629.8K
15:07 2,669.24 2,669.24 2,668.92 2,669.19 1,931.2K
15:08 2,668.94 2,669.71 2,668.94 2,669.26 13,774.6K
15:09 2,668.37 2,668.75 2,668.21 2,668.21 18,109.5K
15:10 2,667.87 2,668.54 2,667.80 2,667.80 6,333.7K
15:11 2,668.24 2,670.51 2,668.24 2,670.51 18,014.6K
15:12 2,670.06 2,670.72 2,670.06 2,670.24 3,988.6K
15:13 2,669.70 2,670.15 2,669.70 2,670.15 3,237.0K
15:14 2,670.48 2,670.48 2,669.90 2,670.15 3,936.9K
15:15 2,669.96 2,670.65 2,669.96 2,669.99 4,544.6K
15:16 2,670.41 2,670.59 2,670.31 2,670.59 4,065.8K
15:17 2,670.57 2,670.80 2,670.44 2,670.44 4,437.4K
15:18 2,670.45 2,670.55 2,670.08 2,670.54 6,808.3K
15:19 2,671.52 2,671.69 2,670.89 2,671.24 6,124.8K
15:20 2,671.35 2,671.43 2,670.87 2,671.43 7,175.2K
15:21 2,671.07 2,671.35 2,670.98 2,670.98 1,922.1K
15:22 2,671.11 2,671.35 2,670.88 2,671.15 14,508.6K
15:23 2,670.98 2,671.07 2,670.50 2,671.00 16,511.8K
15:24 2,670.74 2,671.19 2,670.54 2,671.19 5,222.3K
15:25 2,671.45 2,671.46 2,671.31 2,671.35 14,106.8K
15:26 2,671.16 2,673.72 2,671.16 2,673.72 21,606.3K
15:27 2,673.75 2,674.43 2,673.75 2,674.43 44,162.8K
15:28 2,674.37 2,674.45 2,673.92 2,674.45 12,986.1K
15:29 2,674.62 2,674.98 2,674.07 2,674.61 20,830.8K
15:30 2,673.98 2,674.14 2,673.93 2,673.93 6,785.5K
15:31 2,673.91 2,674.53 2,673.73 2,673.90 4,728.8K
15:32 2,673.84 2,673.91 2,673.40 2,673.91 1,385.6K
15:33 2,673.88 2,674.02 2,673.69 2,673.69 5,153.7K
15:34 2,673.76 2,674.45 2,673.76 2,674.45 5,080.8K
15:35 2,674.88 2,675.37 2,674.88 2,675.37 17,351.7K
15:36 2,675.41 2,675.41 2,674.99 2,675.32 6,577.3K
15:37 2,675.98 2,676.05 2,675.59 2,676.05 32,305.4K
15:38 2,676.05 2,676.12 2,675.94 2,676.04 26,773.2K
15:39 2,676.64 2,676.77 2,676.16 2,676.50 13,926.1K
15:40 2,677.15 2,677.92 2,676.95 2,677.92 10,693.3K
15:41 2,677.51 2,677.51 2,676.24 2,676.24 12,530.0K
15:42 2,675.78 2,675.78 2,673.95 2,673.95 5,328.7K
15:43 2,674.73 2,674.73 2,674.01 2,674.01 6,020.0K
15:44 2,674.17 2,675.13 2,674.12 2,675.13 10,796.8K
15:45 2,674.70 2,675.53 2,674.70 2,675.53 8,252.3K
15:46 2,675.24 2,675.48 2,675.05 2,675.48 4,915.7K
15:47 2,675.13 2,676.13 2,675.10 2,676.13 10,164.6K
15:48 2,676.02 2,676.49 2,676.02 2,676.47 10,955.5K
15:49 2,676.53 2,676.56 2,676.46 2,676.56 3,888.6K
15:50 2,675.73 2,676.60 2,675.73 2,676.36 17,167.7K
15:51 2,676.35 2,676.61 2,676.00 2,676.43 7,946.6K
15:52 2,676.64 2,676.64 2,675.67 2,675.67 11,682.9K
15:53 2,675.63 2,675.72 2,675.31 2,675.50 8,203.8K
15:54 2,675.87 2,677.86 2,675.87 2,677.52 27,965.8K
15:55 2,677.41 2,677.75 2,677.41 2,677.43 7,975.5K
15:56 2,677.72 2,677.72 2,677.47 2,677.58 14,207.5K
15:57 2,677.63 2,677.84 2,677.63 2,677.84 7,491.8K
15:58 2,677.95 2,677.95 2,677.50 2,677.50 12,286.4K
15:59 2,677.11 2,677.84 2,677.11 2,677.84 8,486.9K
16:00 2,677.76 2,678.52 2,677.76 2,678.00 12,706.0K
16:01 2,678.46 2,678.46 2,677.72 2,678.08 6,160.2K
16:02 2,677.69 2,677.69 2,675.53 2,675.53 24,511.6K
16:03 2,675.21 2,677.26 2,675.21 2,677.26 9,731.8K
16:04 2,676.62 2,676.91 2,676.06 2,676.06 13,257.5K
16:05 2,676.02 2,676.02 2,675.16 2,675.22 11,972.1K
16:06 2,675.05 2,676.07 2,675.05 2,676.07 21,121.9K
16:07 2,676.48 2,676.48 2,675.53 2,675.53 10,422.5K
16:08 2,674.68 2,675.56 2,674.68 2,675.56 7,579.9K
16:09 2,675.69 2,675.69 2,673.28 2,673.85 23,231.1K
16:10 2,673.31 2,674.41 2,673.23 2,674.41 6,923.0K
16:11 2,675.33 2,675.45 2,675.08 2,675.45 5,317.8K
16:12 2,674.92 2,674.97 2,674.76 2,674.97 7,022.2K
16:13 2,675.47 2,675.75 2,675.47 2,675.75 4,137.2K
16:14 2,676.01 2,676.48 2,676.01 2,676.16 11,427.9K
16:15 2,676.15 2,676.36 2,675.96 2,676.36 2,035.6K
16:16 2,675.85 2,676.01 2,675.69 2,675.99 7,152.7K
16:17 2,676.11 2,676.95 2,675.72 2,676.95 4,200.3K
16:18 2,676.76 2,677.72 2,676.54 2,677.72 9,333.5K
16:19 2,677.40 2,677.40 2,676.12 2,676.17 8,344.8K
16:20 2,676.14 2,676.83 2,675.93 2,676.83 5,685.9K
16:21 2,676.51 2,676.51 2,675.13 2,675.13 15,568.7K
16:22 2,676.20 2,676.22 2,676.05 2,676.22 4,085.1K
16:23 2,676.24 2,676.76 2,676.24 2,676.70 2,882.8K
16:24 2,676.51 2,676.51 2,676.10 2,676.25 2,447.4K
16:25 2,675.74 2,675.94 2,675.46 2,675.46 5,716.4K
16:26 2,676.07 2,676.84 2,676.07 2,676.84 4,580.0K
16:27 2,677.23 2,677.23 2,676.55 2,676.67 5,058.5K
16:28 2,676.90 2,676.90 2,676.63 2,676.68 13,329.2K
16:29 2,676.68 2,676.76 2,676.38 2,676.38 10,861.3K
16:30 2,676.43 2,676.43 2,676.01 2,676.35 7,146.4K
16:31 2,676.27 2,676.36 2,676.00 2,676.00 16,009.0K
16:32 2,675.57 2,675.57 2,675.09 2,675.09 10,139.3K
16:33 2,675.36 2,676.05 2,675.28 2,676.05 4,858.5K
16:34 2,675.90 2,675.96 2,675.70 2,675.71 10,030.0K
16:35 2,675.91 2,675.91 2,675.44 2,675.57 5,915.4K
16:36 2,675.90 2,675.90 2,675.39 2,675.39 5,246.2K
16:37 2,675.06 2,675.70 2,674.99 2,674.99 3,788.3K
16:38 2,674.89 2,675.67 2,674.89 2,675.26 3,943.0K
16:39 2,675.25 2,675.25 2,674.62 2,674.62 5,215.9K
16:40 2,674.54 2,675.44 2,674.54 2,675.44 15,803.8K
16:41 2,676.07 2,676.83 2,676.07 2,676.48 14,506.2K
16:42 2,676.14 2,676.61 2,676.14 2,676.32 5,504.4K
16:43 2,676.29 2,676.81 2,676.29 2,676.67 9,592.7K
16:44 2,676.82 2,677.48 2,676.74 2,677.48 3,555.5K
16:45 2,677.56 2,678.94 2,677.56 2,678.62 66,303.6K
16:46 2,678.52 2,679.64 2,678.52 2,679.55 21,514.5K
16:47 2,679.91 2,681.28 2,679.91 2,681.28 47,167.6K
16:48 2,680.99 2,681.76 2,680.99 2,681.76 24,732.8K
16:49 2,681.36 2,681.75 2,681.24 2,681.39 47,678.0K
16:50 2,681.51 2,683.58 2,681.51 2,683.58 39,067.4K
16:51 2,684.71 2,684.76 2,684.53 2,684.76 16,295.1K
16:52 2,684.70 2,684.78 2,683.97 2,683.97 8,693.5K
16:53 2,683.95 2,684.06 2,682.81 2,682.81 23,921.2K
16:54 2,682.66 2,682.66 2,681.83 2,682.49 10,878.0K
16:55 2,681.49 2,681.53 2,680.66 2,680.66 6,455.2K
16:56 2,680.77 2,681.04 2,680.63 2,680.63 5,580.8K
16:57 2,680.74 2,681.24 2,680.61 2,681.24 8,214.4K
16:58 2,681.25 2,681.80 2,681.25 2,681.80 6,867.3K
16:59 2,683.29 2,683.29 2,681.92 2,681.92 10,362.3K
17:00 2,682.11 2,682.11 2,681.66 2,681.74 10,426.1K
17:01 2,681.61 2,682.23 2,681.61 2,681.75 4,578.1K
17:02 2,681.88 2,682.34 2,681.84 2,682.34 2,854.0K
17:03 2,682.02 2,682.17 2,682.01 2,682.17 7,247.0K
17:04 2,681.72 2,682.76 2,681.72 2,682.45 8,520.8K
17:05 2,682.85 2,682.85 2,682.38 2,682.38 4,462.3K
17:06 2,682.41 2,683.99 2,682.41 2,683.99 14,364.8K
17:07 2,683.88 2,683.89 2,683.49 2,683.89 8,227.0K
17:08 2,683.63 2,683.91 2,683.61 2,683.91 6,894.2K
17:09 2,683.60 2,684.42 2,683.60 2,684.07 14,220.3K
17:10 2,685.37 2,685.51 2,684.71 2,685.51 15,900.8K
17:11 2,683.97 2,684.10 2,683.82 2,684.10 35,387.9K
17:12 2,684.14 2,684.37 2,683.99 2,683.99 8,711.0K
17:13 2,683.76 2,684.42 2,683.76 2,684.42 7,051.7K
17:14 2,684.90 2,685.43 2,684.90 2,685.43 7,998.0K
17:15 2,685.09 2,685.28 2,684.51 2,684.51 7,918.9K
17:16 2,684.50 2,684.50 2,682.76 2,682.76 23,674.0K
17:17 2,682.08 2,682.42 2,681.79 2,681.79 16,760.6K
17:18 2,681.91 2,682.38 2,681.83 2,681.83 18,355.6K
17:19 2,681.70 2,681.91 2,680.86 2,680.86 9,113.4K
17:20 2,680.68 2,680.98 2,680.50 2,680.98 9,314.7K
17:21 2,681.04 2,682.85 2,681.04 2,682.85 12,983.2K
17:22 2,683.00 2,683.23 2,682.53 2,682.53 11,569.4K
17:23 2,682.41 2,682.79 2,682.33 2,682.79 7,787.8K
17:24 2,683.02 2,683.02 2,682.49 2,682.87 10,618.2K
17:25 2,683.16 2,683.18 2,682.35 2,682.47 9,250.0K
17:26 2,682.52 2,682.98 2,682.52 2,682.74 9,591.5K
17:27 2,682.78 2,682.78 2,681.50 2,681.50 12,087.5K
17:28 2,681.55 2,681.68 2,681.34 2,681.34 10,618.2K
17:29 2,681.17 2,681.58 2,681.17 2,681.58 16,660.8K
17:30 2,680.44 2,680.56 2,680.29 2,680.56 12,416.3K
17:31 2,680.66 2,680.66 2,679.32 2,679.32 12,988.3K
17:32 2,678.46 2,678.61 2,678.17 2,678.61 15,061.2K
17:33 2,678.37 2,678.65 2,677.87 2,678.65 17,997.2K
17:34 2,678.36 2,678.36 2,677.12 2,677.12 29,989.3K
17:35 2,678.67 2,679.56 2,678.67 2,679.18 19,108.6K
17:36 2,679.74 2,679.74 2,679.05 2,679.05 4,621.1K
17:37 2,678.61 2,679.17 2,678.14 2,678.14 15,161.8K
17:38 2,678.04 2,678.04 2,677.60 2,677.67 13,980.8K
17:39 2,677.73 2,677.73 2,676.64 2,676.64 21,734.8K
17:40 2,676.27 2,677.18 2,675.67 2,677.18 7,017.8K
17:41 2,678.40 2,678.40 2,678.13 2,678.16 5,493.0K
17:42 2,678.25 2,679.16 2,678.23 2,679.16 6,063.0K
17:43 2,679.33 2,679.33 2,678.83 2,678.83 3,735.2K
17:44 2,678.76 2,679.50 2,678.76 2,679.04 5,987.6K
17:45 2,679.71 2,680.13 2,679.54 2,679.92 17,096.3K
17:46 2,679.39 2,680.07 2,679.39 2,679.78 17,086.5K
17:47 2,679.88 2,680.22 2,679.35 2,679.35 3,387.1K
17:48 2,679.47 2,679.47 2,679.05 2,679.06 5,780.4K
17:49 2,679.11 2,679.34 2,679.11 2,679.29 4,594.2K
17:50 2,679.42 2,679.55 2,678.94 2,678.94 10,606.4K
17:51 2,679.02 2,679.14 2,678.89 2,679.14 24,381.4K
17:52 2,679.30 2,679.30 2,678.97 2,679.14 9,108.3K
17:53 2,679.25 2,679.56 2,679.25 2,679.56 7,657.9K
17:54 2,679.51 2,679.71 2,679.28 2,679.71 5,368.0K
17:55 2,679.52 2,680.09 2,679.52 2,680.09 61,531.2K
17:56 2,679.89 2,680.19 2,679.65 2,680.19 18,310.7K
17:57 2,680.23 2,680.63 2,680.23 2,680.29 99,063.6K
17:58 2,679.91 2,681.23 2,679.91 2,681.17 23,689.3K
17:59 2,678.72 2,680.13 2,678.09 2,680.13 31,182.5K
18:00 2,679.36 2,680.92 2,679.36 2,680.92 13,151.7K
18:01 2,680.27 2,680.56 2,679.63 2,679.63 15,098.3K
18:02 2,679.70 2,680.33 2,679.05 2,679.05 7,670.0K
18:03 2,679.51 2,679.51 2,678.81 2,678.81 25,305.0K
18:04 2,677.98 2,678.41 2,677.85 2,677.85 19,281.1K
18:05 2,677.49 2,679.01 2,677.49 2,679.01 8,066.8K
18:06 2,679.09 2,679.09 2,678.91 2,678.91 13,282.0K
18:07 2,678.75 2,679.54 2,678.75 2,679.07 19,208.8K
18:08 2,679.44 2,680.45 2,679.20 2,680.45 3,885.7K
18:09 2,681.04 2,681.70 2,681.04 2,681.18 36,713.9K
18:10 2,681.49 2,682.45 2,681.49 2,682.45 17,061.8K
18:11 2,682.46 2,682.46 2,681.92 2,682.11 13,779.1K
18:12 2,681.80 2,682.62 2,681.80 2,682.62 16,105.6K
18:13 2,682.04 2,682.17 2,682.03 2,682.04 5,325.0K
18:14 2,682.13 2,682.13 2,681.63 2,681.67 5,124.9K
18:15 2,681.72 2,682.01 2,681.69 2,681.69 16,534.6K
18:16 2,681.23 2,682.30 2,681.23 2,682.30 12,863.9K
18:17 2,682.28 2,682.91 2,682.28 2,682.67 6,777.4K
18:18 2,682.56 2,682.63 2,681.75 2,681.95 37,699.0K
18:19 2,681.45 2,681.54 2,680.97 2,680.97 23,443.3K
18:20 2,680.94 2,680.94 2,680.09 2,680.14 17,749.9K
18:21 2,680.79 2,681.47 2,680.79 2,681.47 17,655.3K
18:22 2,681.38 2,681.38 2,678.71 2,678.71 11,638.9K
18:23 2,678.63 2,680.28 2,678.63 2,680.28 26,129.4K
18:24 2,679.83 2,680.83 2,679.83 2,680.83 14,871.2K
18:25 2,680.90 2,681.60 2,680.90 2,681.03 20,380.4K
18:26 2,681.69 2,682.30 2,681.69 2,682.04 22,230.0K
18:27 2,682.23 2,682.23 2,681.40 2,682.09 18,579.3K
18:28 2,682.92 2,683.37 2,682.70 2,683.04 12,653.1K
18:29 2,683.69 2,683.69 2,682.96 2,683.04 21,703.0K
18:30 2,683.82 2,684.82 2,683.82 2,684.82 36,310.6K
18:31 2,684.49 2,684.49 2,682.80 2,683.20 28,727.3K
18:32 2,683.32 2,685.27 2,683.32 2,685.27 10,337.0K
18:33 2,685.45 2,685.66 2,685.33 2,685.33 10,121.1K
18:34 2,685.22 2,685.24 2,684.73 2,685.24 7,548.7K
18:35 2,685.22 2,685.30 2,684.39 2,684.39 12,247.5K
18:36 2,684.54 2,684.78 2,684.50 2,684.50 11,649.4K
18:37 2,685.12 2,685.12 2,683.58 2,683.58 25,133.2K
18:38 2,682.83 2,682.94 2,681.97 2,682.69 26,198.3K
18:39 2,681.55 2,682.10 2,681.37 2,681.37 32,888.4K
18:40 2,681.19 2,681.19 2,681.19 2,681.19 3,507.4K
18:51 2,680.70 2,680.70 2,680.70 2,680.70 19,009.9K
23:49 2,680.70 2,680.70 2,680.70 2,680.70 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar