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 2,680.58 2,680.58 2,680.23 2,680.23 1,483,765.5K
09:51 2,679.39 2,680.35 2,679.39 2,680.35 3,484.7K
09:52 2,680.41 2,680.41 2,680.07 2,680.07 1,383.9K
09:53 2,680.52 2,680.52 2,679.07 2,679.07 2,959.2K
09:54 2,678.41 2,678.41 2,676.36 2,676.43 26,431.5K
09:55 2,675.27 2,675.27 2,673.18 2,673.18 13,140.8K
09:56 2,673.48 2,674.32 2,673.48 2,674.14 11,223.8K
09:57 2,674.27 2,674.86 2,673.35 2,673.35 13,397.8K
09:58 2,673.64 2,673.64 2,672.89 2,672.89 7,180.7K
09:59 2,672.96 2,675.91 2,672.96 2,675.91 26,465.6K
10:00 2,675.93 2,676.67 2,672.85 2,672.85 20,568.9K
10:01 2,673.11 2,673.11 2,668.22 2,668.22 41,492.9K
10:02 2,668.06 2,668.06 2,665.65 2,665.65 35,099.2K
10:03 2,665.86 2,665.86 2,663.80 2,664.93 48,709.3K
10:04 2,666.20 2,669.23 2,665.33 2,669.23 31,143.9K
10:05 2,667.43 2,670.00 2,667.40 2,670.00 33,436.6K
10:06 2,670.20 2,670.48 2,668.76 2,668.77 26,593.4K
10:07 2,667.46 2,667.46 2,665.02 2,665.02 52,474.0K
10:08 2,663.95 2,663.95 2,662.86 2,662.86 36,371.6K
10:09 2,664.02 2,665.66 2,664.01 2,664.13 45,077.9K
10:10 2,663.45 2,663.45 2,662.02 2,662.02 14,503.0K
10:11 2,663.38 2,664.65 2,663.38 2,664.65 34,132.9K
10:12 2,662.90 2,663.64 2,662.90 2,663.32 15,534.8K
10:13 2,663.48 2,665.09 2,663.48 2,664.46 18,176.5K
10:14 2,665.96 2,665.96 2,664.98 2,665.50 14,566.9K
10:15 2,665.50 2,666.49 2,665.11 2,665.14 14,826.0K
10:16 2,667.31 2,668.15 2,667.31 2,668.15 12,996.5K
10:17 2,667.54 2,669.80 2,667.54 2,669.80 15,770.8K
10:18 2,670.06 2,670.27 2,669.93 2,669.93 14,606.6K
10:19 2,669.81 2,669.81 2,668.45 2,668.45 12,946.0K
10:20 2,668.14 2,669.85 2,668.14 2,669.85 13,088.8K
10:21 2,669.82 2,670.28 2,669.57 2,669.57 26,266.5K
10:22 2,669.14 2,669.14 2,667.38 2,667.38 21,405.2K
10:23 2,666.95 2,666.99 2,666.44 2,666.44 11,556.8K
10:24 2,666.21 2,666.21 2,663.56 2,663.56 18,674.3K
10:25 2,662.63 2,664.13 2,662.63 2,663.81 17,720.5K
10:26 2,663.24 2,663.24 2,662.98 2,662.98 26,955.9K
10:27 2,661.93 2,661.93 2,660.68 2,660.97 49,928.6K
10:28 2,659.62 2,663.77 2,659.62 2,663.77 27,403.6K
10:29 2,662.68 2,662.68 2,657.90 2,657.90 75,791.9K
10:30 2,657.89 2,661.40 2,657.89 2,661.40 24,248.3K
10:31 2,661.30 2,662.45 2,660.51 2,662.45 45,007.2K
10:32 2,662.82 2,662.82 2,661.34 2,661.34 21,074.3K
10:33 2,660.67 2,661.42 2,660.67 2,661.40 24,931.0K
10:34 2,662.07 2,662.33 2,661.98 2,662.28 15,389.4K
10:35 2,662.55 2,662.67 2,662.20 2,662.64 34,427.9K
10:36 2,662.62 2,664.40 2,662.26 2,664.40 20,361.4K
10:37 2,665.30 2,665.30 2,664.08 2,664.08 11,923.8K
10:38 2,664.70 2,664.70 2,663.95 2,663.95 13,118.0K
10:39 2,663.82 2,663.82 2,663.04 2,663.17 9,153.5K
10:40 2,663.18 2,663.90 2,662.90 2,663.90 10,391.0K
10:41 2,664.68 2,668.39 2,664.68 2,668.39 57,026.4K
10:42 2,669.18 2,675.08 2,669.18 2,673.90 52,278.5K
10:43 2,674.47 2,674.47 2,672.36 2,673.01 27,889.3K
10:44 2,675.19 2,676.13 2,674.51 2,674.51 42,799.5K
10:45 2,673.95 2,675.16 2,673.95 2,674.67 20,655.0K
10:46 2,673.85 2,673.85 2,672.52 2,672.52 17,275.2K
10:47 2,672.31 2,672.31 2,671.11 2,671.11 8,968.7K
10:48 2,671.12 2,671.34 2,670.72 2,671.34 4,406.4K
10:49 2,671.02 2,672.85 2,671.02 2,672.38 31,090.7K
10:50 2,670.17 2,670.63 2,669.83 2,669.83 42,912.6K
10:51 2,669.91 2,671.22 2,669.76 2,671.20 19,281.4K
10:52 2,671.16 2,671.28 2,670.77 2,670.94 19,740.2K
10:53 2,671.53 2,671.53 2,669.96 2,669.96 25,948.1K
10:54 2,668.20 2,670.17 2,668.20 2,669.92 48,843.2K
10:55 2,669.66 2,670.03 2,669.66 2,669.89 7,031.8K
10:56 2,670.78 2,671.08 2,670.78 2,671.07 8,407.0K
10:57 2,671.32 2,671.32 2,668.57 2,668.57 11,322.5K
10:58 2,668.03 2,668.92 2,668.03 2,668.60 6,888.1K
10:59 2,668.50 2,670.56 2,667.79 2,670.56 13,930.5K
11:00 2,671.77 2,672.15 2,671.77 2,671.95 19,337.3K
11:01 2,672.15 2,672.44 2,671.98 2,671.98 16,960.6K
11:02 2,671.65 2,671.97 2,671.55 2,671.97 21,217.4K
11:03 2,672.49 2,672.49 2,671.74 2,672.09 16,349.2K
11:04 2,672.20 2,672.20 2,671.84 2,672.01 12,886.9K
11:05 2,671.82 2,671.83 2,671.23 2,671.23 8,556.2K
11:06 2,669.51 2,669.51 2,668.24 2,669.19 27,591.0K
11:07 2,670.14 2,670.14 2,668.56 2,668.56 12,978.0K
11:08 2,668.63 2,668.63 2,668.03 2,668.03 8,626.3K
11:09 2,667.42 2,667.42 2,666.62 2,666.62 12,124.1K
11:10 2,666.16 2,666.16 2,664.26 2,664.26 48,273.9K
11:11 2,663.37 2,664.05 2,663.33 2,664.05 26,587.3K
11:12 2,663.17 2,664.17 2,663.17 2,664.17 11,587.9K
11:13 2,664.25 2,664.75 2,664.25 2,664.75 15,062.3K
11:14 2,665.14 2,665.14 2,664.03 2,664.03 10,482.1K
11:15 2,664.56 2,664.76 2,663.57 2,663.57 15,143.5K
11:16 2,662.88 2,662.88 2,662.12 2,662.12 24,708.3K
11:17 2,661.60 2,662.09 2,661.60 2,662.09 19,210.1K
11:18 2,661.68 2,662.91 2,661.63 2,662.91 15,352.0K
11:19 2,662.55 2,662.55 2,659.33 2,659.33 66,955.7K
11:20 2,659.69 2,659.69 2,657.75 2,658.68 76,749.5K
11:21 2,659.52 2,659.52 2,658.49 2,658.49 26,224.6K
11:22 2,657.74 2,658.57 2,657.74 2,658.57 23,666.6K
11:23 2,657.91 2,657.93 2,656.13 2,656.13 40,001.9K
11:24 2,654.30 2,654.30 2,652.47 2,652.47 58,612.7K
11:25 2,652.49 2,654.11 2,652.49 2,653.74 22,948.3K
11:26 2,653.66 2,656.00 2,652.89 2,656.00 23,310.7K
11:27 2,657.24 2,657.24 2,655.97 2,655.97 29,242.3K
11:28 2,656.34 2,657.84 2,655.67 2,657.84 14,389.0K
11:29 2,660.42 2,661.62 2,659.22 2,661.62 21,008.7K
11:30 2,661.97 2,661.97 2,658.54 2,658.54 21,761.0K
11:31 2,658.53 2,658.53 2,656.73 2,656.73 20,820.9K
11:32 2,656.93 2,657.05 2,655.89 2,657.05 14,087.6K
11:33 2,655.87 2,655.88 2,655.30 2,655.30 26,518.0K
11:34 2,654.62 2,655.71 2,654.62 2,655.71 8,603.9K
11:35 2,655.97 2,655.97 2,655.25 2,655.28 9,676.4K
11:36 2,655.03 2,655.03 2,653.96 2,654.95 7,143.0K
11:37 2,654.53 2,654.53 2,651.73 2,651.73 28,979.0K
11:38 2,651.32 2,651.32 2,648.27 2,648.27 61,254.2K
11:39 2,648.45 2,648.45 2,647.34 2,647.74 41,557.0K
11:40 2,648.83 2,651.25 2,648.83 2,651.25 29,131.9K
11:41 2,652.74 2,652.74 2,650.58 2,651.48 28,613.5K
11:42 2,651.51 2,652.70 2,651.51 2,652.64 20,086.1K
11:43 2,653.11 2,654.12 2,653.11 2,653.66 44,371.3K
11:44 2,652.31 2,653.92 2,652.31 2,653.92 16,526.7K
11:45 2,654.48 2,654.48 2,652.92 2,653.76 38,861.0K
11:46 2,653.30 2,653.62 2,652.20 2,653.19 21,651.8K
11:47 2,652.78 2,654.56 2,652.78 2,653.78 12,769.6K
11:48 2,653.36 2,654.67 2,653.36 2,654.67 24,225.7K
11:49 2,654.60 2,654.60 2,654.09 2,654.09 16,745.7K
11:50 2,654.90 2,654.90 2,653.92 2,653.92 5,852.6K
11:51 2,653.64 2,654.03 2,653.28 2,653.28 10,092.5K
11:52 2,653.26 2,653.26 2,650.24 2,650.24 40,526.7K
11:53 2,650.76 2,650.76 2,650.01 2,650.47 13,940.7K
11:54 2,650.53 2,650.53 2,649.62 2,649.62 3,915.9K
11:55 2,649.67 2,649.67 2,644.08 2,644.08 67,637.6K
11:56 2,644.05 2,644.05 2,642.56 2,642.56 20,841.3K
11:57 2,642.91 2,644.40 2,642.91 2,644.40 35,251.1K
11:58 2,644.53 2,644.60 2,644.43 2,644.60 10,499.7K
11:59 2,644.03 2,644.03 2,642.86 2,642.86 12,473.6K
12:00 2,642.79 2,642.79 2,640.32 2,640.34 33,010.4K
12:01 2,639.75 2,640.07 2,639.51 2,639.64 50,806.0K
12:02 2,640.90 2,642.20 2,640.49 2,642.20 13,051.1K
12:03 2,643.25 2,643.93 2,642.90 2,643.93 13,405.0K
12:04 2,643.83 2,644.31 2,643.43 2,644.31 12,786.1K
12:05 2,644.21 2,644.42 2,643.71 2,643.85 18,017.0K
12:06 2,642.89 2,642.89 2,641.78 2,642.07 18,014.0K
12:07 2,641.66 2,641.66 2,640.94 2,641.09 16,765.7K
12:08 2,641.11 2,641.11 2,639.58 2,639.58 43,288.7K
12:09 2,639.42 2,640.20 2,639.42 2,640.10 18,630.8K
12:10 2,639.77 2,641.79 2,639.77 2,641.63 14,054.5K
12:11 2,641.33 2,641.72 2,640.65 2,640.65 17,164.6K
12:12 2,641.01 2,642.24 2,641.01 2,641.06 42,230.0K
12:13 2,641.69 2,641.78 2,640.99 2,641.78 13,339.7K
12:14 2,642.49 2,643.29 2,642.49 2,643.29 7,191.4K
12:15 2,643.28 2,643.43 2,643.17 2,643.43 6,882.9K
12:16 2,643.97 2,647.26 2,643.97 2,647.26 52,984.4K
12:17 2,648.71 2,648.92 2,648.24 2,648.92 43,657.0K
12:18 2,650.08 2,650.96 2,649.63 2,650.96 20,434.5K
12:19 2,651.15 2,652.55 2,650.67 2,652.55 45,626.0K
12:20 2,651.86 2,651.86 2,650.61 2,650.61 15,474.2K
12:21 2,650.43 2,650.88 2,650.26 2,650.88 30,265.6K
12:22 2,650.80 2,650.90 2,650.63 2,650.90 4,895.9K
12:23 2,651.06 2,651.11 2,650.81 2,650.81 52,453.6K
12:24 2,652.21 2,653.59 2,652.21 2,653.05 104,902.8K
12:25 2,652.92 2,652.93 2,652.39 2,652.39 15,133.9K
12:26 2,652.31 2,652.40 2,651.62 2,651.81 15,059.6K
12:27 2,651.79 2,651.79 2,651.41 2,651.47 7,123.4K
12:28 2,651.51 2,651.51 2,650.45 2,650.45 11,634.2K
12:29 2,650.40 2,650.50 2,650.38 2,650.49 6,269.9K
12:30 2,650.06 2,650.06 2,648.24 2,648.24 33,672.7K
12:31 2,647.72 2,647.72 2,645.43 2,645.43 32,584.2K
12:32 2,645.31 2,646.13 2,645.31 2,645.68 11,794.9K
12:33 2,645.06 2,645.46 2,645.06 2,645.25 11,297.1K
12:34 2,645.66 2,646.03 2,645.66 2,646.03 6,564.9K
12:35 2,645.58 2,645.68 2,645.19 2,645.19 7,230.9K
12:36 2,645.68 2,645.96 2,645.37 2,645.96 6,890.1K
12:37 2,645.61 2,645.61 2,645.16 2,645.21 4,668.7K
12:38 2,644.89 2,646.92 2,644.89 2,646.92 47,454.4K
12:39 2,646.44 2,646.44 2,645.92 2,646.38 5,514.0K
12:40 2,647.15 2,648.42 2,647.15 2,648.42 8,607.9K
12:41 2,648.32 2,648.99 2,648.32 2,648.59 11,271.1K
12:42 2,649.12 2,650.58 2,649.12 2,650.58 14,113.8K
12:43 2,651.19 2,653.59 2,651.19 2,653.59 25,047.9K
12:44 2,653.33 2,653.69 2,651.97 2,651.97 35,609.8K
12:45 2,652.61 2,654.87 2,652.60 2,654.87 38,236.5K
12:46 2,655.30 2,656.01 2,655.10 2,656.01 22,160.1K
12:47 2,655.91 2,656.58 2,655.91 2,656.58 23,913.0K
12:48 2,657.12 2,658.41 2,657.12 2,658.41 47,076.9K
12:49 2,658.41 2,662.89 2,658.41 2,662.89 34,921.9K
12:50 2,661.32 2,661.32 2,658.46 2,658.46 37,052.0K
12:51 2,659.02 2,661.90 2,659.02 2,660.36 37,146.9K
12:52 2,660.43 2,660.43 2,657.75 2,658.32 17,882.7K
12:53 2,657.03 2,660.05 2,657.03 2,660.05 17,231.5K
12:54 2,658.96 2,658.96 2,657.27 2,657.27 37,365.9K
12:55 2,655.58 2,655.58 2,655.27 2,655.52 30,962.9K
12:56 2,655.78 2,656.52 2,655.78 2,656.43 4,288.4K
12:57 2,656.48 2,656.48 2,655.48 2,655.94 9,413.2K
12:58 2,654.50 2,654.50 2,653.74 2,654.36 13,288.5K
12:59 2,653.22 2,653.59 2,653.22 2,653.59 16,033.4K
13:00 2,653.93 2,654.07 2,653.58 2,654.07 5,215.8K
13:01 2,654.48 2,656.25 2,654.48 2,656.25 6,809.2K
13:02 2,656.70 2,657.30 2,656.43 2,656.43 15,630.7K
13:03 2,656.25 2,656.96 2,656.17 2,656.87 11,923.5K
13:04 2,657.75 2,658.06 2,657.33 2,657.33 18,773.8K
13:05 2,658.65 2,658.65 2,658.24 2,658.24 10,203.6K
13:06 2,658.08 2,658.71 2,657.79 2,658.71 27,351.7K
13:07 2,658.62 2,660.01 2,658.62 2,660.01 15,218.7K
13:08 2,661.18 2,664.12 2,661.18 2,664.12 39,945.2K
13:09 2,664.37 2,664.69 2,664.37 2,664.58 16,226.7K
13:10 2,664.63 2,664.64 2,663.70 2,663.70 13,818.0K
13:11 2,663.48 2,664.49 2,663.48 2,663.57 24,476.2K
13:12 2,663.21 2,663.21 2,661.73 2,661.73 6,607.4K
13:13 2,661.87 2,661.87 2,660.80 2,660.80 10,523.4K
13:14 2,660.63 2,660.63 2,659.54 2,659.57 19,117.7K
13:15 2,659.40 2,660.61 2,659.22 2,660.61 5,301.0K
13:16 2,660.62 2,661.76 2,660.62 2,660.98 17,814.5K
13:17 2,661.65 2,661.95 2,661.30 2,661.95 6,777.5K
13:18 2,661.37 2,661.37 2,661.01 2,661.33 2,483.8K
13:19 2,661.14 2,661.14 2,660.69 2,660.69 3,353.5K
13:20 2,661.54 2,661.54 2,660.67 2,660.74 8,107.7K
13:21 2,660.84 2,663.82 2,660.84 2,663.82 12,288.6K
13:22 2,664.16 2,664.16 2,663.08 2,663.08 10,029.6K
13:23 2,662.65 2,663.04 2,662.30 2,663.04 4,431.6K
13:24 2,663.23 2,663.57 2,663.23 2,663.34 8,394.5K
13:25 2,663.41 2,663.41 2,662.83 2,662.83 19,926.2K
13:26 2,662.16 2,662.16 2,661.44 2,661.44 7,220.1K
13:27 2,661.42 2,661.42 2,660.78 2,660.78 6,950.9K
13:28 2,661.03 2,661.24 2,660.64 2,660.98 10,375.7K
13:29 2,661.41 2,661.41 2,660.89 2,660.90 5,342.1K
13:30 2,660.99 2,661.62 2,660.63 2,660.63 5,620.7K
13:31 2,660.20 2,660.20 2,659.07 2,659.83 7,632.1K
13:32 2,659.35 2,660.07 2,659.35 2,659.75 8,203.8K
13:33 2,659.08 2,659.08 2,657.56 2,657.78 12,125.8K
13:34 2,657.86 2,657.86 2,655.77 2,655.77 22,596.2K
13:35 2,655.20 2,657.47 2,655.20 2,656.30 10,581.5K
13:36 2,657.17 2,658.65 2,657.17 2,658.65 23,228.0K
13:37 2,659.29 2,660.70 2,659.29 2,660.70 12,346.0K
13:38 2,660.44 2,660.44 2,660.32 2,660.38 6,566.9K
13:39 2,660.52 2,660.52 2,659.53 2,660.19 3,584.2K
13:40 2,659.65 2,659.90 2,659.61 2,659.61 18,060.5K
13:41 2,660.10 2,660.10 2,659.52 2,659.52 8,901.8K
13:42 2,659.08 2,659.25 2,658.96 2,659.08 6,004.2K
13:43 2,659.03 2,659.51 2,658.97 2,659.36 8,972.8K
13:44 2,659.25 2,660.21 2,658.62 2,660.21 26,625.1K
13:45 2,660.05 2,660.05 2,659.27 2,659.28 5,821.4K
13:46 2,659.60 2,659.60 2,658.79 2,659.43 13,554.3K
13:47 2,659.31 2,659.31 2,657.90 2,657.98 9,068.3K
13:48 2,657.68 2,657.68 2,656.72 2,657.68 8,021.4K
13:49 2,658.16 2,658.37 2,657.02 2,658.37 21,382.5K
13:50 2,659.51 2,660.73 2,659.51 2,660.34 26,362.7K
13:51 2,660.43 2,661.74 2,660.43 2,661.62 11,084.3K
13:52 2,661.43 2,661.43 2,660.76 2,660.76 7,011.6K
13:53 2,660.73 2,661.78 2,660.73 2,661.78 14,777.7K
13:54 2,662.28 2,662.73 2,662.09 2,662.28 33,440.0K
13:55 2,661.95 2,662.90 2,661.95 2,662.72 35,131.1K
13:56 2,662.12 2,662.40 2,660.89 2,660.89 29,860.2K
13:57 2,660.99 2,662.02 2,660.99 2,662.02 20,442.5K
13:58 2,663.72 2,664.09 2,663.54 2,664.09 88,802.0K
13:59 2,664.63 2,665.57 2,664.21 2,664.21 65,002.6K
14:00 2,665.06 2,665.06 2,663.77 2,663.77 27,358.5K
14:01 2,662.60 2,663.55 2,662.32 2,663.55 34,152.4K
14:02 2,663.88 2,664.28 2,663.76 2,663.78 16,511.0K
14:03 2,664.96 2,665.66 2,664.62 2,665.66 22,471.9K
14:04 2,666.57 2,666.57 2,666.34 2,666.34 32,756.4K
14:05 2,667.47 2,667.72 2,666.46 2,667.72 42,193.6K
14:06 2,666.97 2,668.71 2,666.47 2,668.71 13,982.5K
14:07 2,670.09 2,670.09 2,668.47 2,668.47 19,721.9K
14:08 2,668.59 2,669.21 2,668.59 2,668.70 14,561.4K
14:09 2,668.63 2,668.63 2,667.47 2,668.10 14,834.4K
14:10 2,668.71 2,668.97 2,668.06 2,668.25 11,152.9K
14:11 2,667.74 2,667.87 2,666.97 2,666.97 13,708.6K
14:12 2,667.63 2,667.63 2,666.02 2,666.02 10,909.6K
14:13 2,664.78 2,664.78 2,663.66 2,663.66 23,618.8K
14:14 2,663.54 2,664.19 2,663.54 2,664.17 7,330.1K
14:15 2,663.76 2,664.36 2,663.70 2,663.70 4,419.9K
14:16 2,663.64 2,663.64 2,663.01 2,663.01 10,196.3K
14:17 2,662.73 2,662.73 2,662.17 2,662.17 16,786.8K
14:18 2,661.96 2,662.38 2,661.56 2,661.56 11,948.7K
14:19 2,660.91 2,662.06 2,660.91 2,661.47 10,025.6K
14:20 2,660.35 2,660.35 2,656.17 2,656.17 41,346.6K
14:21 2,655.47 2,658.18 2,655.47 2,658.18 34,354.8K
14:22 2,657.84 2,657.84 2,655.43 2,655.43 10,525.3K
14:23 2,655.56 2,655.56 2,654.75 2,655.05 11,501.6K
14:24 2,655.22 2,656.14 2,655.22 2,655.88 9,317.5K
14:25 2,656.46 2,657.73 2,656.46 2,657.31 19,945.3K
14:26 2,657.04 2,657.04 2,656.64 2,656.66 8,184.8K
14:27 2,657.05 2,657.15 2,656.34 2,656.34 14,251.1K
14:28 2,656.41 2,659.01 2,656.41 2,659.01 16,154.4K
14:29 2,659.08 2,659.08 2,657.48 2,657.48 9,736.9K
14:30 2,657.39 2,658.88 2,657.39 2,658.64 10,007.4K
14:31 2,659.64 2,659.64 2,657.72 2,657.72 14,948.6K
14:32 2,658.02 2,658.80 2,658.02 2,658.78 13,503.4K
14:33 2,659.84 2,659.88 2,658.95 2,659.88 11,477.6K
14:34 2,659.74 2,659.74 2,659.04 2,659.21 8,879.3K
14:35 2,659.45 2,659.65 2,659.36 2,659.36 4,555.6K
14:36 2,658.20 2,660.55 2,658.07 2,660.55 11,651.6K
14:37 2,663.89 2,664.17 2,662.55 2,664.01 65,571.8K
14:38 2,665.57 2,670.92 2,665.57 2,670.92 37,152.6K
14:39 2,671.26 2,671.26 2,667.56 2,667.56 15,219.6K
14:40 2,667.10 2,669.03 2,667.10 2,669.03 15,656.5K
14:41 2,669.37 2,669.37 2,668.84 2,668.84 8,445.5K
14:42 2,668.61 2,668.61 2,666.94 2,667.09 13,381.6K
14:43 2,667.23 2,667.23 2,665.86 2,665.86 16,899.3K
14:44 2,666.82 2,666.82 2,663.29 2,663.29 36,169.0K
14:45 2,663.14 2,666.57 2,663.14 2,666.57 13,739.0K
14:46 2,666.88 2,666.88 2,665.99 2,665.99 12,880.1K
14:47 2,666.79 2,668.55 2,666.79 2,668.55 14,697.3K
14:48 2,667.51 2,667.60 2,666.80 2,667.54 6,521.0K
14:49 2,667.06 2,667.77 2,666.73 2,666.73 7,223.2K
14:50 2,666.95 2,668.89 2,666.95 2,668.89 7,925.2K
14:51 2,670.05 2,670.17 2,669.89 2,669.89 9,857.4K
14:52 2,671.80 2,672.53 2,671.79 2,672.53 21,909.8K
14:53 2,672.72 2,673.52 2,672.72 2,673.12 32,026.5K
14:54 2,674.55 2,674.55 2,673.64 2,673.72 28,318.1K
14:55 2,675.63 2,675.76 2,675.61 2,675.76 60,435.4K
14:56 2,675.72 2,676.22 2,675.54 2,675.54 48,683.1K
14:57 2,675.84 2,675.93 2,675.58 2,675.58 32,486.6K
14:58 2,675.52 2,675.67 2,674.98 2,674.98 13,306.0K
14:59 2,675.49 2,675.49 2,675.30 2,675.31 18,012.4K
15:00 2,675.61 2,676.99 2,675.61 2,676.99 17,875.2K
15:01 2,676.58 2,677.76 2,676.58 2,677.76 17,211.0K
15:02 2,678.05 2,678.24 2,678.01 2,678.24 15,192.9K
15:03 2,678.20 2,678.45 2,677.97 2,678.45 14,740.8K
15:04 2,678.59 2,679.65 2,678.57 2,679.65 23,808.4K
15:05 2,680.45 2,681.05 2,679.87 2,679.87 27,654.1K
15:06 2,679.73 2,682.36 2,679.73 2,681.55 33,009.6K
15:07 2,681.95 2,683.09 2,680.69 2,680.69 29,348.3K
15:08 2,679.02 2,680.70 2,679.02 2,680.70 52,538.0K
15:09 2,676.89 2,676.89 2,669.09 2,669.40 89,691.6K
15:10 2,670.03 2,670.03 2,661.89 2,661.89 52,547.2K
15:11 2,663.50 2,664.33 2,663.12 2,663.67 45,048.9K
15:12 2,660.24 2,660.24 2,654.38 2,657.00 72,911.1K
15:13 2,659.54 2,659.54 2,658.41 2,658.54 46,179.3K
15:14 2,656.12 2,656.12 2,654.98 2,654.98 29,893.4K
15:15 2,654.86 2,654.86 2,652.65 2,653.00 38,135.4K
15:16 2,652.40 2,652.40 2,645.66 2,645.66 110,853.0K
15:17 2,646.41 2,651.08 2,645.36 2,651.08 63,575.9K
15:18 2,653.52 2,655.70 2,653.52 2,655.70 50,267.0K
15:19 2,655.53 2,657.60 2,655.53 2,657.60 20,023.6K
15:20 2,657.76 2,657.76 2,656.42 2,656.83 22,327.0K
15:21 2,655.53 2,655.65 2,655.35 2,655.65 16,122.1K
15:22 2,656.29 2,657.53 2,656.29 2,657.53 23,640.8K
15:23 2,657.56 2,657.56 2,656.04 2,656.31 14,707.4K
15:24 2,656.31 2,658.77 2,656.31 2,658.77 13,385.4K
15:25 2,659.09 2,660.13 2,658.84 2,660.13 19,539.5K
15:26 2,660.23 2,662.58 2,660.23 2,662.58 13,331.2K
15:27 2,663.37 2,663.37 2,661.74 2,662.47 12,783.0K
15:28 2,662.04 2,662.26 2,660.87 2,660.87 37,978.8K
15:29 2,657.65 2,657.65 2,655.66 2,656.01 23,096.1K
15:30 2,655.99 2,655.99 2,649.97 2,649.97 43,867.0K
15:31 2,649.64 2,649.64 2,643.77 2,643.77 39,038.6K
15:32 2,643.38 2,644.72 2,643.38 2,644.72 21,786.5K
15:33 2,644.46 2,644.46 2,640.83 2,640.83 28,877.2K
15:34 2,639.68 2,644.32 2,639.68 2,640.83 143,203.9K
15:35 2,638.86 2,641.86 2,638.86 2,641.86 17,950.8K
15:36 2,641.65 2,642.51 2,641.12 2,641.12 16,442.9K
15:37 2,640.49 2,642.24 2,640.49 2,642.24 20,336.3K
15:38 2,642.89 2,642.89 2,639.93 2,639.93 62,731.3K
15:39 2,639.48 2,639.48 2,636.96 2,638.14 47,460.6K
15:40 2,637.68 2,638.15 2,635.91 2,635.91 24,551.7K
15:41 2,636.69 2,639.90 2,636.69 2,639.90 25,288.4K
15:42 2,640.80 2,641.88 2,640.80 2,641.08 16,266.6K
15:43 2,640.70 2,642.07 2,640.62 2,642.07 11,399.3K
15:44 2,642.26 2,642.26 2,641.35 2,641.35 13,171.4K
15:45 2,641.37 2,644.86 2,641.37 2,644.86 14,261.5K
15:46 2,645.24 2,648.77 2,645.24 2,648.77 29,585.5K
15:47 2,649.57 2,649.57 2,647.24 2,647.81 30,654.6K
15:48 2,646.25 2,646.25 2,644.92 2,644.92 9,382.1K
15:49 2,644.85 2,645.18 2,644.85 2,645.12 8,260.2K
15:50 2,645.42 2,645.42 2,643.93 2,643.93 20,381.1K
15:51 2,643.97 2,645.56 2,643.51 2,645.56 6,669.9K
15:52 2,646.24 2,648.31 2,646.24 2,648.31 12,278.4K
15:53 2,647.55 2,648.57 2,647.55 2,648.08 16,384.2K
15:54 2,646.09 2,646.30 2,645.29 2,646.30 7,646.1K
15:55 2,645.77 2,647.28 2,645.77 2,647.28 10,830.3K
15:56 2,646.98 2,646.98 2,644.27 2,644.27 24,655.6K
15:57 2,643.13 2,644.07 2,643.13 2,643.93 13,902.4K
15:58 2,643.94 2,643.94 2,642.97 2,643.42 6,739.0K
15:59 2,643.60 2,644.06 2,642.60 2,642.60 9,996.3K
16:00 2,642.29 2,642.84 2,642.28 2,642.84 4,349.3K
16:01 2,642.08 2,642.47 2,642.08 2,642.29 5,981.2K
16:02 2,642.51 2,643.45 2,642.40 2,643.45 13,001.4K
16:03 2,644.18 2,644.66 2,644.05 2,644.66 11,629.2K
16:04 2,645.12 2,645.12 2,644.83 2,644.99 12,194.0K
16:05 2,644.66 2,645.85 2,644.66 2,645.76 7,620.4K
16:06 2,646.94 2,646.94 2,646.11 2,646.11 8,987.3K
16:07 2,646.06 2,646.06 2,645.18 2,645.18 7,765.4K
16:08 2,644.88 2,645.30 2,644.77 2,645.28 13,883.7K
16:09 2,644.66 2,644.97 2,643.97 2,644.85 10,091.9K
16:10 2,644.79 2,644.79 2,644.32 2,644.50 19,148.8K
16:11 2,644.94 2,644.94 2,643.91 2,643.91 7,022.5K
16:12 2,644.09 2,644.09 2,643.62 2,643.62 2,621.2K
16:13 2,643.52 2,644.02 2,643.04 2,643.07 14,401.6K
16:14 2,642.80 2,643.08 2,642.49 2,643.08 9,557.1K
16:15 2,643.13 2,643.48 2,643.13 2,643.22 11,138.4K
16:16 2,642.87 2,642.96 2,642.67 2,642.67 17,426.9K
16:17 2,642.67 2,643.66 2,642.67 2,643.18 7,381.2K
16:18 2,643.21 2,643.21 2,641.43 2,641.87 13,174.2K
16:19 2,642.22 2,642.75 2,642.07 2,642.07 11,828.9K
16:20 2,643.31 2,643.31 2,642.39 2,642.58 8,920.1K
16:21 2,642.11 2,642.11 2,639.79 2,639.79 32,901.6K
16:22 2,639.40 2,639.40 2,638.53 2,638.53 13,168.8K
16:23 2,638.62 2,638.62 2,636.21 2,636.78 25,246.6K
16:24 2,637.47 2,637.47 2,636.55 2,637.11 8,812.6K
16:25 2,636.37 2,637.14 2,635.00 2,635.00 44,485.3K
16:26 2,635.17 2,635.51 2,635.13 2,635.18 21,784.9K
16:27 2,636.11 2,637.57 2,636.11 2,637.57 16,537.9K
16:28 2,638.53 2,639.49 2,638.53 2,638.56 6,845.9K
16:29 2,638.26 2,640.28 2,638.26 2,640.02 8,079.5K
16:30 2,638.50 2,638.55 2,638.17 2,638.17 11,543.8K
16:31 2,637.67 2,637.68 2,637.24 2,637.24 4,400.1K
16:32 2,637.69 2,638.44 2,637.69 2,638.01 3,380.5K
16:33 2,638.06 2,638.06 2,637.07 2,637.07 9,588.2K
16:34 2,636.79 2,636.79 2,634.96 2,635.25 9,752.3K
16:35 2,635.88 2,635.88 2,635.40 2,635.40 4,316.0K
16:36 2,635.08 2,636.33 2,635.08 2,636.33 6,940.0K
16:37 2,636.79 2,637.00 2,636.67 2,637.00 3,643.9K
16:38 2,637.26 2,637.27 2,636.86 2,637.07 2,710.5K
16:39 2,638.22 2,639.03 2,638.22 2,639.03 8,268.8K
16:40 2,640.00 2,640.67 2,640.00 2,640.11 9,864.6K
16:41 2,639.53 2,639.53 2,638.45 2,638.45 4,554.1K
16:42 2,638.85 2,638.85 2,637.31 2,637.48 6,330.1K
16:43 2,637.04 2,637.13 2,636.93 2,636.93 5,628.2K
16:44 2,637.28 2,643.33 2,637.28 2,643.33 25,511.3K
16:45 2,644.95 2,646.70 2,644.95 2,645.44 60,072.1K
16:46 2,645.15 2,648.04 2,645.15 2,647.94 52,983.3K
16:47 2,645.48 2,645.48 2,642.46 2,645.09 29,815.3K
16:48 2,644.98 2,645.05 2,644.66 2,645.05 8,521.6K
16:49 2,644.98 2,644.98 2,644.06 2,644.43 14,225.6K
16:50 2,643.86 2,644.76 2,643.86 2,643.94 13,815.5K
16:51 2,644.00 2,644.00 2,640.55 2,640.55 16,298.0K
16:52 2,641.04 2,642.83 2,641.04 2,642.07 5,080.4K
16:53 2,642.33 2,642.51 2,641.23 2,641.23 6,289.2K
16:54 2,641.30 2,642.29 2,641.30 2,642.29 5,577.5K
16:55 2,641.70 2,643.70 2,641.70 2,643.70 6,726.4K
16:56 2,643.04 2,643.53 2,642.53 2,642.83 4,059.4K
16:57 2,643.44 2,643.44 2,639.99 2,639.99 14,199.1K
16:58 2,639.40 2,640.23 2,639.31 2,639.31 11,950.5K
16:59 2,638.79 2,638.79 2,637.34 2,638.42 16,180.9K
17:00 2,638.18 2,639.40 2,638.18 2,639.40 4,324.1K
17:01 2,639.14 2,640.82 2,638.63 2,638.63 15,143.5K
17:02 2,638.89 2,639.78 2,638.89 2,639.58 5,689.6K
17:03 2,640.22 2,640.26 2,639.47 2,639.68 4,763.5K
17:04 2,638.85 2,639.48 2,636.92 2,636.92 20,463.0K
17:05 2,636.89 2,636.99 2,636.27 2,636.99 7,276.4K
17:06 2,637.69 2,638.89 2,637.69 2,638.89 4,768.8K
17:07 2,638.98 2,639.33 2,638.92 2,639.33 5,796.3K
17:08 2,641.41 2,641.92 2,640.65 2,641.92 12,074.3K
17:09 2,642.25 2,642.59 2,642.25 2,642.46 8,415.0K
17:10 2,642.58 2,642.58 2,641.45 2,641.45 8,897.0K
17:11 2,641.08 2,641.73 2,641.08 2,641.30 8,430.9K
17:12 2,641.39 2,642.51 2,640.81 2,642.51 11,671.6K
17:13 2,642.25 2,642.25 2,640.88 2,640.88 3,735.5K
17:14 2,640.38 2,640.96 2,640.33 2,640.96 3,527.6K
17:15 2,640.70 2,640.70 2,639.88 2,639.88 5,422.7K
17:16 2,639.61 2,640.25 2,639.33 2,640.25 8,178.2K
17:17 2,639.53 2,639.53 2,638.55 2,639.27 7,441.4K
17:18 2,638.79 2,640.14 2,638.79 2,640.14 3,459.6K
17:19 2,639.92 2,640.11 2,639.66 2,639.66 4,424.3K
17:20 2,639.43 2,639.43 2,638.12 2,638.42 10,056.1K
17:21 2,637.83 2,639.96 2,637.83 2,639.96 13,261.7K
17:22 2,641.43 2,641.52 2,641.21 2,641.52 7,258.0K
17:23 2,640.83 2,641.14 2,640.83 2,641.11 5,318.3K
17:24 2,640.17 2,640.43 2,639.65 2,640.10 2,766.0K
17:25 2,638.39 2,638.53 2,638.04 2,638.53 12,453.6K
17:26 2,639.35 2,639.40 2,639.24 2,639.40 9,136.5K
17:27 2,639.32 2,639.34 2,639.25 2,639.30 4,049.0K
17:28 2,639.29 2,639.91 2,639.29 2,639.91 3,932.5K
17:29 2,639.82 2,640.61 2,639.65 2,640.61 4,671.2K
17:30 2,641.44 2,641.58 2,641.21 2,641.58 8,088.6K
17:31 2,641.48 2,641.57 2,641.12 2,641.57 7,276.9K
17:32 2,641.50 2,642.07 2,641.50 2,641.62 4,631.9K
17:33 2,641.32 2,641.61 2,641.12 2,641.61 10,125.9K
17:34 2,641.70 2,641.70 2,640.87 2,641.20 5,979.9K
17:35 2,641.08 2,641.08 2,639.32 2,639.32 10,037.8K
17:36 2,640.20 2,640.51 2,640.20 2,640.29 6,144.4K
17:37 2,640.47 2,640.66 2,638.82 2,638.82 4,834.0K
17:38 2,639.04 2,640.36 2,639.04 2,640.36 12,212.3K
17:39 2,640.76 2,640.76 2,640.56 2,640.74 5,599.7K
17:40 2,640.52 2,641.42 2,640.12 2,640.12 8,623.8K
17:41 2,638.75 2,639.86 2,638.75 2,639.82 2,061.4K
17:42 2,640.29 2,640.29 2,639.53 2,639.73 1,116.1K
17:43 2,640.05 2,640.05 2,639.44 2,639.44 2,221.3K
17:44 2,639.71 2,639.84 2,639.29 2,639.78 3,480.4K
17:45 2,640.21 2,640.21 2,639.01 2,639.01 5,644.5K
17:46 2,638.96 2,639.02 2,638.87 2,639.02 3,691.4K
17:47 2,638.64 2,639.82 2,638.64 2,639.82 6,260.0K
17:48 2,639.94 2,640.00 2,639.60 2,639.60 970.4K
17:49 2,639.77 2,640.37 2,639.77 2,639.88 9,418.9K
17:50 2,640.12 2,640.90 2,640.11 2,640.90 1,820.4K
17:51 2,641.21 2,641.74 2,641.21 2,641.74 3,293.5K
17:52 2,641.17 2,641.96 2,641.17 2,641.64 5,024.0K
17:53 2,641.01 2,641.40 2,640.89 2,641.40 2,588.0K
17:54 2,641.92 2,641.92 2,641.64 2,641.64 1,239.6K
17:55 2,641.80 2,641.80 2,641.20 2,641.31 3,991.4K
17:56 2,638.42 2,639.40 2,638.42 2,639.40 17,442.8K
17:57 2,639.20 2,639.20 2,637.26 2,637.26 16,113.1K
17:58 2,637.51 2,637.51 2,636.67 2,637.03 8,966.9K
17:59 2,637.05 2,637.22 2,636.71 2,637.22 4,418.0K
18:00 2,637.35 2,637.35 2,636.62 2,637.01 8,553.9K
18:01 2,636.50 2,637.43 2,636.50 2,637.43 7,078.4K
18:02 2,636.98 2,636.98 2,636.08 2,636.24 15,624.5K
18:03 2,636.20 2,636.57 2,636.20 2,636.57 8,560.9K
18:04 2,636.36 2,636.36 2,635.20 2,635.20 7,830.9K
18:05 2,635.63 2,635.63 2,634.85 2,634.88 13,262.9K
18:06 2,634.86 2,635.24 2,634.37 2,634.37 5,305.6K
18:07 2,634.84 2,634.84 2,634.53 2,634.53 9,318.2K
18:08 2,635.06 2,635.48 2,635.06 2,635.48 13,895.3K
18:09 2,633.19 2,634.10 2,633.19 2,634.10 15,663.8K
18:10 2,634.15 2,635.06 2,634.15 2,635.06 14,713.4K
18:11 2,634.38 2,635.02 2,634.38 2,634.89 2,825.1K
18:12 2,635.00 2,635.32 2,634.89 2,634.99 5,587.5K
18:13 2,635.08 2,635.08 2,634.75 2,634.98 3,650.6K
18:14 2,634.86 2,634.86 2,634.37 2,634.46 7,141.5K
18:15 2,635.01 2,635.23 2,634.85 2,635.23 2,729.0K
18:16 2,634.77 2,635.06 2,634.74 2,634.74 5,451.2K
18:17 2,634.64 2,635.18 2,634.63 2,635.18 3,777.8K
18:18 2,634.66 2,634.94 2,634.56 2,634.69 22,836.3K
18:19 2,635.31 2,635.31 2,634.84 2,634.84 2,593.2K
18:20 2,634.80 2,635.86 2,634.80 2,635.86 7,857.5K
18:21 2,635.81 2,635.81 2,635.29 2,635.29 91,033.6K
18:22 2,636.04 2,636.04 2,635.67 2,635.91 9,104.1K
18:23 2,636.76 2,636.99 2,636.54 2,636.99 6,332.6K
18:24 2,637.20 2,637.50 2,636.85 2,636.85 9,643.3K
18:25 2,636.84 2,637.42 2,636.84 2,637.42 10,152.6K
18:26 2,637.57 2,637.57 2,637.34 2,637.40 5,661.4K
18:27 2,637.84 2,639.04 2,637.84 2,639.04 5,013.9K
18:28 2,638.72 2,640.75 2,638.72 2,640.75 8,399.5K
18:29 2,641.53 2,641.85 2,641.17 2,641.17 10,637.7K
18:30 2,641.68 2,641.68 2,639.64 2,639.64 9,356.9K
18:31 2,639.88 2,639.88 2,639.74 2,639.74 2,952.3K
18:32 2,640.50 2,640.50 2,638.87 2,638.87 8,783.8K
18:33 2,639.13 2,640.38 2,639.13 2,640.36 5,224.0K
18:34 2,639.74 2,639.74 2,637.82 2,637.82 5,899.9K
18:35 2,637.55 2,637.55 2,635.35 2,635.35 12,800.2K
18:36 2,635.20 2,636.48 2,635.16 2,636.48 14,896.1K
18:37 2,636.62 2,637.90 2,636.57 2,637.90 5,948.9K
18:38 2,637.57 2,638.52 2,637.15 2,637.15 14,737.2K
18:39 2,637.34 2,637.57 2,637.30 2,637.30 9,343.1K
18:40 2,637.13 2,637.13 2,637.13 2,637.13 2,838.6K
18:51 2,636.68 2,636.68 2,636.68 2,636.68 12,383.7K
23:49 2,636.68 2,636.68 2,636.68 2,636.68 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar