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 2,648.78 2,648.78 2,648.31 2,648.31 994,957.1K
09:51 2,648.30 2,648.83 2,648.27 2,648.27 4,704.1K
09:52 2,648.20 2,648.93 2,647.88 2,648.93 7,575.1K
09:53 2,648.87 2,648.87 2,647.86 2,648.53 7,753.8K
09:54 2,648.43 2,648.67 2,648.43 2,648.43 2,664.7K
09:55 2,649.13 2,649.26 2,648.90 2,649.26 1,674.1K
09:56 2,648.70 2,649.29 2,648.25 2,648.25 3,248.0K
09:57 2,647.51 2,647.98 2,646.98 2,647.96 4,290.0K
09:58 2,647.77 2,647.77 2,644.57 2,644.57 8,056.2K
09:59 2,645.68 2,646.27 2,644.85 2,646.13 6,763.8K
10:00 2,645.99 2,650.36 2,645.99 2,646.30 14,858.7K
10:01 2,645.83 2,646.93 2,645.59 2,646.11 13,269.7K
10:02 2,648.75 2,648.75 2,645.21 2,645.21 14,530.4K
10:03 2,645.21 2,648.72 2,645.21 2,648.49 13,392.5K
10:04 2,648.68 2,650.17 2,648.68 2,650.17 14,585.0K
10:05 2,649.45 2,651.01 2,648.73 2,651.01 11,468.4K
10:06 2,649.39 2,649.39 2,647.72 2,648.28 9,546.9K
10:07 2,647.07 2,647.07 2,644.65 2,645.06 16,508.8K
10:08 2,645.17 2,645.17 2,642.35 2,642.35 14,000.3K
10:09 2,640.82 2,642.64 2,640.31 2,642.64 23,426.7K
10:10 2,642.40 2,642.72 2,641.36 2,642.72 7,178.3K
10:11 2,643.38 2,645.52 2,643.38 2,645.52 8,330.1K
10:12 2,646.74 2,646.74 2,643.75 2,644.13 12,689.8K
10:13 2,644.43 2,644.43 2,642.53 2,642.53 3,604.1K
10:14 2,642.68 2,642.68 2,642.14 2,642.62 6,725.3K
10:15 2,643.26 2,643.41 2,643.00 2,643.24 5,480.6K
10:16 2,642.27 2,642.44 2,642.15 2,642.37 12,549.8K
10:17 2,642.49 2,642.81 2,642.49 2,642.72 9,019.1K
10:18 2,642.77 2,643.19 2,642.62 2,642.68 3,628.8K
10:19 2,642.58 2,642.58 2,641.51 2,641.51 12,098.4K
10:20 2,640.49 2,642.00 2,640.49 2,642.00 6,613.5K
10:21 2,641.77 2,641.77 2,641.47 2,641.48 4,781.2K
10:22 2,641.08 2,642.61 2,641.08 2,642.61 13,122.0K
10:23 2,642.33 2,642.61 2,642.19 2,642.19 10,792.6K
10:24 2,642.04 2,642.73 2,641.96 2,642.46 10,061.9K
10:25 2,643.20 2,643.74 2,642.46 2,643.74 19,761.0K
10:26 2,643.77 2,644.16 2,643.77 2,643.94 3,002.1K
10:27 2,643.86 2,644.05 2,642.83 2,642.83 5,468.4K
10:28 2,642.39 2,642.82 2,641.77 2,641.77 9,992.1K
10:29 2,641.79 2,641.98 2,641.70 2,641.86 7,130.6K
10:30 2,641.38 2,642.22 2,641.38 2,642.22 2,101.8K
10:31 2,642.45 2,643.87 2,642.45 2,643.78 32,284.1K
10:32 2,643.40 2,643.99 2,643.38 2,643.99 3,531.4K
10:33 2,644.53 2,645.89 2,644.32 2,645.89 9,561.2K
10:34 2,645.92 2,645.92 2,645.25 2,645.28 3,111.4K
10:35 2,645.17 2,645.17 2,643.57 2,643.57 5,590.2K
10:36 2,643.66 2,644.49 2,643.30 2,643.78 5,572.2K
10:37 2,643.16 2,644.30 2,643.16 2,644.30 7,821.0K
10:38 2,644.07 2,645.86 2,644.06 2,645.86 15,874.1K
10:39 2,646.01 2,646.01 2,645.49 2,645.49 6,924.5K
10:40 2,646.14 2,646.18 2,645.70 2,645.80 12,533.1K
10:41 2,645.73 2,645.73 2,645.26 2,645.47 5,502.7K
10:42 2,645.42 2,645.42 2,645.02 2,645.02 8,408.0K
10:43 2,645.12 2,645.36 2,644.11 2,644.36 6,670.0K
10:44 2,643.99 2,644.30 2,643.99 2,644.30 5,091.5K
10:45 2,644.35 2,644.97 2,644.35 2,644.97 3,850.2K
10:46 2,644.29 2,644.29 2,643.67 2,644.01 4,304.3K
10:47 2,644.08 2,644.08 2,642.83 2,642.83 8,165.0K
10:48 2,641.30 2,641.30 2,639.74 2,639.74 29,191.8K
10:49 2,639.47 2,639.75 2,639.29 2,639.29 9,555.8K
10:50 2,639.08 2,639.12 2,638.70 2,638.70 5,303.0K
10:51 2,638.60 2,639.18 2,638.60 2,639.08 23,362.0K
10:52 2,638.99 2,638.99 2,638.78 2,638.81 34,380.1K
10:53 2,639.82 2,640.48 2,639.82 2,640.38 12,341.8K
10:54 2,640.18 2,640.34 2,639.95 2,640.04 75,621.0K
10:55 2,639.36 2,639.41 2,637.89 2,638.03 150,750.6K
10:56 2,637.93 2,637.93 2,637.49 2,637.60 15,012.8K
10:57 2,637.95 2,637.97 2,637.65 2,637.97 3,012.8K
10:58 2,637.51 2,637.91 2,636.83 2,636.83 9,236.8K
10:59 2,637.02 2,637.02 2,634.69 2,634.69 35,414.4K
11:00 2,633.79 2,634.42 2,633.79 2,633.98 33,674.1K
11:01 2,633.37 2,633.73 2,633.25 2,633.60 12,781.3K
11:02 2,634.16 2,635.76 2,634.16 2,635.76 19,914.0K
11:03 2,636.03 2,636.03 2,635.71 2,635.71 6,577.4K
11:04 2,635.96 2,635.96 2,633.81 2,633.81 6,203.7K
11:05 2,634.03 2,634.57 2,634.00 2,634.57 7,393.6K
11:06 2,634.61 2,634.79 2,634.59 2,634.79 2,158.1K
11:07 2,633.63 2,633.63 2,631.71 2,631.71 16,072.9K
11:08 2,630.73 2,630.73 2,628.34 2,628.56 34,809.0K
11:09 2,625.61 2,627.59 2,625.61 2,627.59 28,341.8K
11:10 2,628.40 2,628.50 2,624.91 2,624.91 14,140.8K
11:11 2,624.75 2,625.95 2,624.58 2,625.95 14,863.4K
11:12 2,624.61 2,624.91 2,623.80 2,623.80 12,679.9K
11:13 2,624.25 2,624.25 2,622.23 2,622.83 15,817.6K
11:14 2,621.89 2,621.89 2,621.23 2,621.31 20,814.6K
11:15 2,620.42 2,620.42 2,616.12 2,616.12 50,714.4K
11:16 2,615.99 2,617.07 2,615.99 2,616.87 26,712.9K
11:17 2,617.84 2,617.84 2,615.23 2,616.22 37,410.8K
11:18 2,615.08 2,615.08 2,612.28 2,612.28 28,675.2K
11:19 2,611.72 2,612.30 2,610.93 2,610.93 28,645.8K
11:20 2,612.76 2,613.92 2,611.57 2,611.57 31,718.1K
11:21 2,612.52 2,613.64 2,611.78 2,613.64 14,885.8K
11:22 2,613.42 2,613.42 2,612.09 2,612.38 30,298.5K
11:23 2,613.36 2,613.36 2,612.43 2,613.34 23,893.5K
11:24 2,614.84 2,615.71 2,613.62 2,615.71 22,408.4K
11:25 2,616.68 2,616.68 2,615.52 2,615.52 20,839.9K
11:26 2,615.13 2,615.35 2,615.13 2,615.32 26,765.7K
11:27 2,615.15 2,616.54 2,615.15 2,616.54 24,353.3K
11:28 2,616.34 2,617.18 2,616.20 2,616.20 15,888.2K
11:29 2,615.96 2,616.70 2,615.37 2,616.70 24,201.2K
11:30 2,617.11 2,618.35 2,617.11 2,618.35 22,624.8K
11:31 2,617.77 2,617.77 2,615.92 2,616.04 20,100.7K
11:32 2,615.96 2,616.70 2,615.94 2,616.70 13,933.6K
11:33 2,617.45 2,618.67 2,617.45 2,618.67 16,389.0K
11:34 2,619.20 2,619.71 2,619.06 2,619.22 18,564.8K
11:35 2,619.88 2,620.90 2,619.88 2,620.90 19,475.1K
11:36 2,620.92 2,620.92 2,620.37 2,620.77 4,859.0K
11:37 2,620.92 2,621.00 2,620.65 2,620.84 4,125.0K
11:38 2,620.70 2,621.78 2,620.70 2,621.76 5,016.9K
11:39 2,621.41 2,622.34 2,621.41 2,622.12 2,149.2K
11:40 2,621.95 2,621.95 2,618.99 2,618.99 17,312.9K
11:41 2,619.58 2,619.58 2,618.44 2,618.85 5,767.5K
11:42 2,617.44 2,617.44 2,614.26 2,614.26 18,104.3K
11:43 2,613.36 2,615.09 2,613.36 2,614.74 35,296.2K
11:44 2,614.60 2,614.60 2,610.20 2,610.20 46,285.6K
11:45 2,608.74 2,609.26 2,607.84 2,609.26 28,462.4K
11:46 2,610.41 2,611.20 2,610.41 2,611.20 25,732.9K
11:47 2,611.12 2,611.88 2,611.12 2,611.88 29,447.8K
11:48 2,609.80 2,612.44 2,609.80 2,612.44 21,181.8K
11:49 2,612.62 2,613.18 2,612.62 2,612.70 8,116.0K
11:50 2,613.15 2,613.15 2,612.21 2,612.68 5,225.2K
11:51 2,611.29 2,611.29 2,609.99 2,610.76 12,629.2K
11:52 2,608.47 2,610.30 2,608.47 2,609.08 11,821.3K
11:53 2,609.96 2,610.20 2,608.68 2,610.20 5,803.6K
11:54 2,608.88 2,609.05 2,607.22 2,607.22 9,809.1K
11:55 2,607.26 2,608.55 2,607.26 2,608.37 17,175.8K
11:56 2,609.34 2,610.68 2,609.34 2,610.68 13,678.1K
11:57 2,610.29 2,612.32 2,610.29 2,612.32 15,477.7K
11:58 2,612.06 2,613.00 2,612.06 2,613.00 13,967.3K
11:59 2,613.03 2,613.72 2,613.03 2,613.29 13,427.6K
12:00 2,613.12 2,613.12 2,611.65 2,611.65 8,842.9K
12:01 2,612.28 2,612.56 2,611.82 2,612.56 3,125.8K
12:02 2,612.36 2,615.49 2,612.36 2,615.33 21,797.6K
12:03 2,615.14 2,615.77 2,615.14 2,615.54 6,829.1K
12:04 2,614.58 2,615.55 2,614.58 2,614.92 9,508.3K
12:05 2,615.18 2,615.83 2,615.18 2,615.29 9,051.2K
12:06 2,614.07 2,614.29 2,613.67 2,614.29 4,821.9K
12:07 2,613.76 2,613.76 2,613.17 2,613.44 3,061.6K
12:08 2,613.51 2,614.23 2,613.51 2,614.23 5,722.4K
12:09 2,615.31 2,615.37 2,614.98 2,615.37 11,957.6K
12:10 2,614.70 2,615.37 2,614.43 2,615.37 5,010.8K
12:11 2,615.51 2,615.63 2,615.03 2,615.03 17,861.5K
12:12 2,615.03 2,615.10 2,614.69 2,615.10 3,119.0K
12:13 2,615.23 2,615.23 2,614.35 2,614.35 8,893.7K
12:14 2,614.34 2,614.34 2,613.12 2,613.30 11,856.1K
12:15 2,613.05 2,613.49 2,612.87 2,612.87 12,991.5K
12:16 2,613.15 2,614.09 2,613.15 2,614.09 12,401.8K
12:17 2,614.33 2,615.62 2,614.33 2,615.62 8,856.8K
12:18 2,615.61 2,616.67 2,615.61 2,616.24 9,661.6K
12:19 2,616.49 2,616.79 2,616.26 2,616.79 11,772.9K
12:20 2,616.86 2,617.23 2,614.97 2,614.97 24,380.2K
12:21 2,615.04 2,615.04 2,613.09 2,613.09 15,471.5K
12:22 2,614.35 2,614.99 2,614.07 2,614.07 9,012.9K
12:23 2,613.48 2,613.48 2,612.21 2,612.21 11,660.3K
12:24 2,612.66 2,613.64 2,612.56 2,612.89 5,518.3K
12:25 2,613.13 2,614.03 2,612.98 2,614.01 6,677.3K
12:26 2,614.31 2,614.31 2,613.99 2,613.99 2,275.9K
12:27 2,613.61 2,613.88 2,613.61 2,613.70 3,622.9K
12:28 2,614.46 2,615.11 2,613.79 2,614.91 8,473.0K
12:29 2,614.48 2,614.93 2,614.29 2,614.38 18,260.4K
12:30 2,615.12 2,615.12 2,614.58 2,614.91 12,985.6K
12:31 2,615.26 2,616.29 2,615.26 2,616.29 14,111.7K
12:32 2,616.88 2,618.69 2,616.74 2,618.69 26,190.4K
12:33 2,618.71 2,618.86 2,617.49 2,617.49 16,997.4K
12:34 2,617.64 2,618.27 2,617.29 2,618.27 12,114.6K
12:35 2,618.24 2,618.64 2,618.24 2,618.64 9,730.3K
12:36 2,619.02 2,619.02 2,618.50 2,618.87 9,269.5K
12:37 2,618.86 2,619.77 2,618.86 2,619.77 4,877.2K
12:38 2,619.79 2,619.79 2,619.17 2,619.28 5,047.9K
12:39 2,619.44 2,619.44 2,618.92 2,618.92 2,427.8K
12:40 2,619.26 2,619.92 2,619.26 2,619.92 1,715.9K
12:41 2,619.79 2,620.45 2,619.79 2,620.45 7,585.3K
12:42 2,620.66 2,623.15 2,620.62 2,623.15 22,929.8K
12:43 2,623.44 2,623.76 2,622.35 2,622.35 14,134.5K
12:44 2,621.78 2,622.50 2,621.78 2,622.13 11,736.9K
12:45 2,622.68 2,622.68 2,622.39 2,622.68 6,212.3K
12:46 2,623.45 2,623.65 2,622.06 2,622.06 11,863.5K
12:47 2,622.26 2,622.32 2,621.30 2,621.30 1,544.4K
12:48 2,621.60 2,622.60 2,621.60 2,622.24 7,875.8K
12:49 2,622.26 2,622.56 2,622.26 2,622.56 1,636.8K
12:50 2,622.32 2,622.32 2,619.33 2,619.33 16,969.6K
12:51 2,619.36 2,620.37 2,619.34 2,620.37 5,129.7K
12:52 2,619.31 2,620.20 2,619.31 2,620.20 3,818.7K
12:53 2,621.26 2,622.89 2,621.26 2,622.77 7,740.3K
12:54 2,622.92 2,623.71 2,621.19 2,621.19 14,881.0K
12:55 2,621.16 2,621.16 2,620.75 2,621.11 8,331.3K
12:56 2,620.83 2,620.83 2,620.21 2,620.32 27,621.6K
12:57 2,619.64 2,619.82 2,619.50 2,619.82 10,978.4K
12:58 2,619.09 2,619.09 2,618.79 2,618.80 6,287.3K
12:59 2,618.69 2,619.09 2,618.48 2,618.48 6,135.9K
13:00 2,618.29 2,618.29 2,617.07 2,617.07 9,319.3K
13:01 2,617.64 2,617.64 2,616.02 2,616.02 7,416.7K
13:02 2,615.19 2,615.19 2,614.79 2,615.13 23,523.6K
13:03 2,614.17 2,614.75 2,614.17 2,614.18 5,003.2K
13:04 2,614.67 2,614.75 2,614.38 2,614.38 3,916.3K
13:05 2,614.80 2,615.22 2,614.63 2,615.08 8,508.9K
13:06 2,615.90 2,617.49 2,615.89 2,617.49 1,581.3K
13:07 2,616.84 2,617.22 2,616.84 2,617.22 1,128.3K
13:08 2,617.31 2,617.92 2,617.27 2,617.92 2,411.4K
13:09 2,617.69 2,617.69 2,617.06 2,617.57 842.6K
13:10 2,617.12 2,619.03 2,617.12 2,619.03 5,830.2K
13:11 2,620.01 2,620.61 2,620.01 2,620.61 8,883.7K
13:12 2,620.19 2,620.83 2,620.19 2,620.83 1,510.9K
13:13 2,620.81 2,620.81 2,620.03 2,620.56 3,525.1K
13:14 2,620.77 2,621.24 2,620.77 2,621.24 1,845.4K
13:15 2,622.25 2,622.27 2,622.00 2,622.27 7,841.7K
13:16 2,622.96 2,624.73 2,622.94 2,624.73 8,895.1K
13:17 2,624.65 2,626.02 2,624.65 2,625.83 9,287.1K
13:18 2,626.54 2,626.54 2,626.07 2,626.28 3,695.6K
13:19 2,626.32 2,627.00 2,626.07 2,627.00 5,003.0K
13:20 2,627.11 2,628.59 2,627.11 2,628.01 22,311.0K
13:21 2,629.49 2,631.12 2,628.82 2,631.12 14,779.2K
13:22 2,630.84 2,632.83 2,630.84 2,632.83 16,153.0K
13:23 2,631.51 2,632.28 2,631.04 2,631.04 13,143.0K
13:24 2,630.91 2,631.50 2,630.91 2,631.04 11,900.0K
13:25 2,631.83 2,631.83 2,631.09 2,631.80 12,089.3K
13:26 2,631.35 2,631.35 2,630.23 2,630.69 14,713.4K
13:27 2,631.02 2,631.02 2,630.23 2,630.44 6,963.5K
13:28 2,629.68 2,630.36 2,629.68 2,630.36 4,181.9K
13:29 2,630.78 2,630.78 2,629.61 2,629.61 5,585.0K
13:30 2,629.94 2,629.94 2,629.31 2,629.76 2,689.2K
13:31 2,629.39 2,629.53 2,629.14 2,629.33 6,371.2K
13:32 2,629.36 2,629.36 2,628.65 2,628.71 17,753.4K
13:33 2,628.11 2,628.11 2,627.61 2,627.61 7,992.3K
13:34 2,627.35 2,631.23 2,627.35 2,631.23 9,275.0K
13:35 2,631.15 2,632.98 2,631.15 2,632.98 10,859.4K
13:36 2,632.52 2,632.78 2,632.40 2,632.40 5,197.4K
13:37 2,632.80 2,632.80 2,629.77 2,629.77 6,146.3K
13:38 2,629.34 2,629.76 2,629.34 2,629.50 7,547.8K
13:39 2,630.37 2,630.59 2,629.70 2,630.59 8,680.1K
13:40 2,630.29 2,630.29 2,630.08 2,630.14 2,052.5K
13:41 2,630.06 2,630.06 2,629.23 2,629.61 3,724.1K
13:42 2,629.12 2,629.58 2,629.02 2,629.02 5,507.1K
13:43 2,629.31 2,629.31 2,628.46 2,628.57 5,636.3K
13:44 2,626.74 2,629.15 2,626.24 2,629.15 45,355.5K
13:45 2,629.02 2,629.02 2,626.04 2,627.45 8,264.1K
13:46 2,627.13 2,628.10 2,627.13 2,628.10 10,277.8K
13:47 2,627.52 2,627.75 2,627.38 2,627.68 2,522.1K
13:48 2,627.54 2,627.54 2,627.20 2,627.44 2,424.6K
13:49 2,627.01 2,627.01 2,626.54 2,626.77 2,929.3K
13:50 2,626.80 2,626.83 2,626.63 2,626.64 2,166.0K
13:51 2,626.85 2,627.17 2,626.70 2,627.17 5,470.0K
13:52 2,627.98 2,629.11 2,627.97 2,629.11 7,127.0K
13:53 2,629.83 2,630.65 2,629.83 2,630.65 5,781.0K
13:54 2,630.40 2,630.41 2,629.48 2,630.41 8,868.1K
13:55 2,630.30 2,631.16 2,630.30 2,631.10 13,017.0K
13:56 2,630.92 2,630.92 2,629.49 2,629.49 4,785.7K
13:57 2,629.49 2,629.65 2,629.36 2,629.36 5,927.3K
13:58 2,629.13 2,629.13 2,628.43 2,628.50 3,335.1K
13:59 2,627.74 2,628.32 2,627.69 2,627.69 6,094.1K
14:00 2,628.12 2,628.45 2,628.12 2,628.21 1,109.9K
14:01 2,628.11 2,628.43 2,627.95 2,628.43 3,056.0K
14:02 2,628.96 2,628.96 2,628.61 2,628.88 4,717.7K
14:03 2,628.52 2,628.79 2,628.51 2,628.79 2,167.3K
14:04 2,628.69 2,628.69 2,627.25 2,627.25 11,607.0K
14:05 2,627.86 2,628.07 2,627.68 2,627.68 4,998.2K
14:06 2,627.18 2,629.31 2,627.06 2,629.31 9,797.0K
14:07 2,630.50 2,630.93 2,630.36 2,630.93 12,690.2K
14:08 2,631.56 2,631.74 2,630.84 2,631.74 2,109.1K
14:09 2,631.08 2,631.08 2,630.11 2,630.31 2,050.2K
14:10 2,630.13 2,631.47 2,630.13 2,631.47 10,822.0K
14:11 2,632.88 2,633.96 2,632.23 2,633.96 25,668.5K
14:12 2,634.38 2,634.48 2,633.71 2,633.71 17,463.7K
14:13 2,634.09 2,634.09 2,633.44 2,633.94 3,093.1K
14:14 2,633.18 2,633.44 2,633.18 2,633.43 5,863.7K
14:15 2,633.15 2,634.30 2,633.15 2,634.28 4,346.0K
14:16 2,633.72 2,633.83 2,633.58 2,633.81 11,892.7K
14:17 2,633.00 2,633.00 2,631.82 2,631.82 8,636.9K
14:18 2,632.40 2,632.40 2,632.21 2,632.26 4,065.4K
14:19 2,631.94 2,632.54 2,631.94 2,632.54 1,949.2K
14:20 2,631.63 2,631.63 2,629.40 2,629.41 15,397.1K
14:21 2,628.98 2,629.01 2,628.13 2,628.13 7,564.4K
14:22 2,628.16 2,629.13 2,628.16 2,628.84 2,287.5K
14:23 2,628.63 2,628.65 2,628.40 2,628.57 23,471.0K
14:24 2,628.64 2,629.33 2,628.64 2,628.95 3,422.1K
14:25 2,628.71 2,628.93 2,628.53 2,628.56 5,729.5K
14:26 2,629.17 2,629.93 2,629.17 2,629.36 5,642.1K
14:27 2,629.52 2,631.50 2,629.52 2,630.82 6,442.6K
14:28 2,631.36 2,631.36 2,631.05 2,631.11 3,522.2K
14:29 2,631.09 2,631.11 2,630.61 2,631.11 3,312.5K
14:30 2,631.01 2,632.51 2,631.01 2,632.11 4,706.8K
14:31 2,632.38 2,634.51 2,632.28 2,634.35 7,791.1K
14:32 2,634.52 2,639.16 2,634.52 2,639.16 41,166.1K
14:33 2,641.39 2,641.39 2,639.04 2,639.04 24,015.6K
14:34 2,639.41 2,639.93 2,638.75 2,638.91 10,256.4K
14:35 2,639.33 2,639.33 2,638.41 2,638.41 2,399.3K
14:36 2,638.62 2,638.94 2,638.62 2,638.93 12,187.1K
14:37 2,639.03 2,639.03 2,637.76 2,637.87 13,034.8K
14:38 2,637.26 2,637.58 2,637.05 2,637.05 7,746.3K
14:39 2,637.14 2,637.14 2,636.01 2,636.01 1,525.2K
14:40 2,635.51 2,635.51 2,634.48 2,634.85 5,310.7K
14:41 2,634.95 2,635.10 2,634.63 2,634.63 3,768.9K
14:42 2,634.85 2,634.85 2,634.34 2,634.34 4,543.8K
14:43 2,634.69 2,635.92 2,634.69 2,635.92 3,795.8K
14:44 2,635.25 2,636.36 2,635.25 2,636.36 3,391.6K
14:45 2,636.56 2,637.03 2,636.56 2,636.60 3,503.7K
14:46 2,636.65 2,637.25 2,636.21 2,637.25 11,000.0K
14:47 2,637.15 2,637.44 2,636.97 2,637.44 5,012.9K
14:48 2,637.26 2,637.63 2,637.11 2,637.29 3,867.4K
14:49 2,636.83 2,636.98 2,636.83 2,636.98 4,248.3K
14:50 2,637.43 2,637.43 2,636.55 2,636.55 1,962.4K
14:51 2,636.20 2,636.20 2,633.93 2,633.93 5,604.3K
14:52 2,634.68 2,635.35 2,634.67 2,634.67 3,390.6K
14:53 2,635.31 2,635.62 2,635.31 2,635.58 4,259.4K
14:54 2,635.44 2,635.54 2,635.20 2,635.20 2,423.1K
14:55 2,635.80 2,636.47 2,635.80 2,636.47 2,232.5K
14:56 2,636.23 2,636.39 2,636.23 2,636.39 1,744.5K
14:57 2,636.91 2,637.45 2,636.91 2,637.30 3,960.6K
14:58 2,637.27 2,637.32 2,636.89 2,637.32 3,342.3K
14:59 2,637.32 2,637.93 2,637.20 2,637.93 7,045.7K
15:00 2,637.41 2,639.21 2,637.41 2,639.21 5,871.6K
15:01 2,639.33 2,639.72 2,639.33 2,639.65 2,385.3K
15:02 2,640.07 2,640.85 2,640.07 2,640.52 6,404.8K
15:03 2,640.30 2,640.39 2,640.09 2,640.19 5,582.8K
15:04 2,639.91 2,639.91 2,639.26 2,639.26 5,357.1K
15:05 2,639.32 2,639.32 2,638.64 2,638.95 2,970.9K
15:06 2,638.56 2,638.94 2,638.53 2,638.53 2,768.7K
15:07 2,638.61 2,639.23 2,638.61 2,638.80 4,586.7K
15:08 2,638.55 2,638.71 2,638.53 2,638.71 4,082.3K
15:09 2,639.19 2,639.70 2,639.08 2,639.60 2,006.9K
15:10 2,639.09 2,639.17 2,639.08 2,639.08 5,726.7K
15:11 2,638.44 2,638.67 2,638.44 2,638.67 2,809.1K
15:12 2,638.66 2,638.88 2,638.39 2,638.88 2,157.3K
15:13 2,639.19 2,640.13 2,639.09 2,640.13 1,495.0K
15:14 2,640.02 2,640.15 2,639.93 2,639.93 10,140.6K
15:15 2,639.83 2,639.94 2,639.66 2,639.94 3,732.1K
15:16 2,640.60 2,640.60 2,640.01 2,640.51 4,966.0K
15:17 2,640.68 2,640.68 2,639.84 2,640.22 3,230.5K
15:18 2,639.98 2,639.98 2,638.79 2,638.79 4,371.7K
15:19 2,638.52 2,638.73 2,637.74 2,637.74 5,924.1K
15:20 2,637.02 2,637.18 2,636.71 2,637.05 13,496.3K
15:21 2,637.08 2,637.08 2,636.52 2,636.52 9,585.0K
15:22 2,636.72 2,636.72 2,634.76 2,634.76 21,010.9K
15:23 2,633.03 2,633.78 2,633.03 2,633.78 10,004.7K
15:24 2,634.08 2,635.46 2,634.08 2,635.27 3,501.0K
15:25 2,635.31 2,635.35 2,635.11 2,635.11 7,720.4K
15:26 2,635.91 2,636.92 2,635.91 2,636.60 3,052.1K
15:27 2,636.42 2,637.01 2,636.37 2,636.37 1,904.2K
15:28 2,636.61 2,636.61 2,636.30 2,636.36 5,110.4K
15:29 2,636.59 2,637.47 2,636.02 2,637.47 55,776.6K
15:30 2,637.47 2,637.47 2,636.12 2,636.12 7,544.1K
15:31 2,635.93 2,637.18 2,635.90 2,637.18 30,075.4K
15:32 2,636.83 2,637.32 2,635.83 2,635.83 31,022.9K
15:33 2,635.59 2,637.88 2,635.59 2,637.08 40,842.2K
15:34 2,637.15 2,637.34 2,637.15 2,637.21 29,410.2K
15:35 2,638.47 2,639.05 2,638.47 2,638.88 10,457.6K
15:36 2,638.46 2,638.89 2,638.46 2,638.89 2,825.4K
15:37 2,638.91 2,641.57 2,638.91 2,641.21 52,682.7K
15:38 2,641.34 2,642.92 2,641.34 2,642.92 47,227.0K
15:39 2,643.06 2,643.37 2,642.69 2,643.37 18,544.9K
15:40 2,643.32 2,643.32 2,642.20 2,642.20 14,822.1K
15:41 2,642.06 2,642.37 2,641.74 2,641.74 13,622.8K
15:42 2,642.20 2,642.54 2,641.57 2,641.57 146,929.1K
15:43 2,640.97 2,640.97 2,639.04 2,639.04 24,283.0K
15:44 2,639.12 2,639.12 2,637.79 2,637.79 9,407.6K
15:45 2,637.63 2,638.00 2,637.23 2,637.23 8,608.6K
15:46 2,637.10 2,637.71 2,637.10 2,637.71 9,938.4K
15:47 2,637.34 2,637.96 2,637.34 2,637.96 13,898.1K
15:48 2,638.11 2,638.11 2,637.07 2,637.07 6,847.8K
15:49 2,636.97 2,636.97 2,635.60 2,635.60 8,825.3K
15:50 2,635.96 2,635.96 2,635.51 2,635.93 10,695.8K
15:51 2,635.79 2,636.89 2,635.79 2,636.89 12,267.0K
15:52 2,636.86 2,638.72 2,636.86 2,638.72 10,294.9K
15:53 2,638.92 2,640.07 2,638.92 2,640.07 6,860.0K
15:54 2,640.31 2,640.61 2,640.20 2,640.20 31,233.5K
15:55 2,643.59 2,644.09 2,643.59 2,643.64 23,556.6K
15:56 2,644.08 2,644.08 2,643.03 2,643.59 28,566.6K
15:57 2,643.16 2,643.16 2,642.02 2,643.05 6,227.8K
15:58 2,642.78 2,643.49 2,642.78 2,643.48 10,573.5K
15:59 2,643.50 2,644.37 2,643.49 2,644.11 22,178.6K
16:00 2,643.86 2,644.70 2,643.86 2,644.43 10,421.5K
16:01 2,645.21 2,645.46 2,645.21 2,645.46 13,777.8K
16:02 2,645.86 2,646.66 2,645.86 2,646.37 15,200.7K
16:03 2,646.28 2,646.82 2,646.25 2,646.25 32,118.4K
16:04 2,646.67 2,647.48 2,646.67 2,647.00 14,070.5K
16:05 2,646.38 2,646.38 2,645.22 2,646.11 10,830.3K
16:06 2,645.72 2,646.05 2,645.15 2,646.05 6,736.6K
16:07 2,646.11 2,646.11 2,645.33 2,645.63 4,044.3K
16:08 2,645.77 2,645.77 2,645.50 2,645.50 4,930.7K
16:09 2,645.03 2,645.03 2,643.47 2,643.47 6,138.0K
16:10 2,644.29 2,645.07 2,644.29 2,645.07 7,232.5K
16:11 2,645.56 2,645.56 2,644.35 2,644.35 6,767.4K
16:12 2,643.92 2,645.64 2,643.92 2,645.64 7,910.8K
16:13 2,645.31 2,645.31 2,644.55 2,645.05 5,886.7K
16:14 2,645.00 2,645.17 2,644.01 2,644.01 6,862.4K
16:15 2,644.17 2,644.17 2,643.85 2,643.85 657.3K
16:16 2,643.78 2,644.06 2,643.43 2,643.77 12,802.5K
16:17 2,643.73 2,644.06 2,643.28 2,643.75 5,389.6K
16:18 2,643.23 2,643.78 2,643.23 2,643.78 2,867.2K
16:19 2,644.57 2,644.57 2,644.06 2,644.55 4,661.4K
16:20 2,644.62 2,646.79 2,644.11 2,646.79 33,790.9K
16:21 2,647.84 2,648.22 2,647.68 2,648.01 27,133.0K
16:22 2,647.89 2,648.02 2,647.61 2,648.02 19,630.4K
16:23 2,648.01 2,648.88 2,648.01 2,648.36 6,344.9K
16:24 2,648.33 2,649.20 2,648.33 2,648.96 11,557.1K
16:25 2,648.33 2,648.38 2,647.89 2,647.89 22,476.4K
16:26 2,648.35 2,649.58 2,648.14 2,649.58 6,926.7K
16:27 2,649.49 2,649.49 2,648.37 2,648.46 3,445.9K
16:28 2,648.70 2,648.70 2,648.43 2,648.44 1,703.2K
16:29 2,648.72 2,648.78 2,648.59 2,648.59 5,758.4K
16:30 2,648.59 2,648.59 2,648.08 2,648.08 2,950.9K
16:31 2,648.08 2,648.08 2,646.48 2,646.48 3,556.4K
16:32 2,646.36 2,646.53 2,646.11 2,646.11 5,676.9K
16:33 2,646.08 2,646.65 2,646.08 2,646.65 19,831.6K
16:34 2,646.24 2,646.30 2,645.99 2,645.99 4,764.6K
16:35 2,645.71 2,645.83 2,645.59 2,645.83 4,525.7K
16:36 2,645.02 2,645.02 2,644.87 2,644.87 17,948.7K
16:37 2,645.69 2,645.69 2,645.07 2,645.40 11,323.7K
16:38 2,645.81 2,645.81 2,644.91 2,644.91 4,584.0K
16:39 2,645.39 2,645.99 2,643.86 2,643.86 20,921.7K
16:40 2,644.21 2,645.03 2,644.21 2,644.97 12,084.2K
16:41 2,645.90 2,646.22 2,645.78 2,645.78 2,505.6K
16:42 2,646.07 2,646.83 2,646.07 2,646.83 3,591.1K
16:43 2,646.68 2,646.82 2,646.64 2,646.82 3,063.4K
16:44 2,646.69 2,647.26 2,646.69 2,646.75 12,631.9K
16:45 2,647.12 2,647.20 2,646.75 2,647.20 8,955.9K
16:46 2,647.18 2,647.22 2,647.02 2,647.03 5,769.9K
16:47 2,647.40 2,647.75 2,647.03 2,647.75 4,612.9K
16:48 2,647.42 2,648.19 2,647.42 2,648.16 9,608.5K
16:49 2,648.19 2,648.19 2,646.85 2,646.85 9,489.0K
16:50 2,647.44 2,647.44 2,646.82 2,646.82 6,488.1K
16:51 2,646.98 2,646.98 2,646.16 2,646.32 1,532.5K
16:52 2,646.61 2,647.02 2,646.39 2,647.02 4,345.9K
16:53 2,646.90 2,647.07 2,646.90 2,647.07 2,882.2K
16:54 2,646.89 2,647.26 2,646.89 2,647.05 7,171.4K
16:55 2,646.63 2,647.27 2,646.59 2,647.27 2,475.0K
16:56 2,647.96 2,648.01 2,647.31 2,647.31 6,550.2K
16:57 2,647.39 2,647.41 2,647.11 2,647.11 5,409.0K
16:58 2,647.15 2,647.60 2,647.15 2,647.60 8,451.3K
16:59 2,649.05 2,649.41 2,648.83 2,649.41 26,595.4K
17:00 2,649.61 2,649.77 2,649.50 2,649.50 10,492.9K
17:01 2,648.84 2,649.37 2,648.84 2,649.37 10,378.0K
17:02 2,649.51 2,649.86 2,649.42 2,649.53 4,513.2K
17:03 2,649.38 2,649.54 2,649.38 2,649.48 3,250.8K
17:04 2,649.50 2,649.61 2,649.31 2,649.31 3,712.9K
17:05 2,649.66 2,649.66 2,649.28 2,649.40 2,963.5K
17:06 2,649.29 2,649.62 2,649.05 2,649.05 2,281.1K
17:07 2,649.05 2,649.44 2,647.82 2,647.82 4,973.9K
17:08 2,647.85 2,648.04 2,647.84 2,647.84 3,291.0K
17:09 2,647.83 2,648.16 2,647.72 2,647.72 10,160.8K
17:10 2,647.87 2,648.65 2,647.87 2,648.65 13,759.0K
17:11 2,648.35 2,648.88 2,648.35 2,648.72 9,298.1K
17:12 2,648.70 2,649.51 2,648.70 2,648.98 7,068.6K
17:13 2,650.36 2,650.69 2,650.32 2,650.34 14,748.3K
17:14 2,650.44 2,651.47 2,650.44 2,651.47 15,545.3K
17:15 2,651.65 2,651.65 2,651.13 2,651.13 6,846.1K
17:16 2,651.33 2,651.33 2,650.89 2,650.89 7,146.5K
17:17 2,650.37 2,650.58 2,648.69 2,648.69 21,850.1K
17:18 2,648.05 2,648.05 2,647.62 2,647.62 17,106.8K
17:19 2,646.45 2,646.91 2,646.39 2,646.48 8,966.2K
17:20 2,647.26 2,648.11 2,647.26 2,647.93 5,905.7K
17:21 2,646.70 2,646.70 2,646.09 2,646.09 16,735.9K
17:22 2,645.91 2,646.42 2,645.62 2,646.42 13,610.3K
17:23 2,646.06 2,646.31 2,645.27 2,645.27 56,969.5K
17:24 2,644.64 2,644.86 2,644.46 2,644.51 12,927.7K
17:25 2,644.97 2,645.53 2,644.34 2,645.53 33,255.9K
17:26 2,646.33 2,646.33 2,645.61 2,645.61 8,486.7K
17:27 2,645.60 2,645.60 2,645.10 2,645.36 11,614.2K
17:28 2,644.48 2,644.48 2,643.59 2,643.59 6,830.1K
17:29 2,644.33 2,644.49 2,644.10 2,644.10 3,212.4K
17:30 2,644.38 2,644.51 2,644.32 2,644.32 4,218.1K
17:31 2,644.13 2,644.17 2,643.82 2,643.82 4,352.6K
17:32 2,643.91 2,644.40 2,643.60 2,644.40 5,539.3K
17:33 2,644.06 2,644.53 2,644.06 2,644.43 3,031.2K
17:34 2,643.76 2,645.23 2,643.76 2,645.23 8,275.8K
17:35 2,645.26 2,645.48 2,644.29 2,645.48 9,245.9K
17:36 2,645.52 2,645.52 2,645.20 2,645.45 9,660.8K
17:37 2,645.83 2,647.46 2,645.83 2,647.33 15,420.7K
17:38 2,648.18 2,648.45 2,647.96 2,648.45 19,820.0K
17:39 2,648.07 2,650.09 2,648.07 2,650.09 35,636.6K
17:40 2,650.17 2,651.16 2,649.99 2,651.16 12,124.4K
17:41 2,651.79 2,654.75 2,651.79 2,654.75 61,896.2K
17:42 2,653.80 2,655.05 2,653.80 2,654.92 8,575.6K
17:43 2,655.11 2,655.11 2,654.08 2,654.62 30,294.3K
17:44 2,654.91 2,655.15 2,654.15 2,654.49 25,310.1K
17:45 2,655.06 2,656.94 2,655.06 2,656.91 15,968.5K
17:46 2,656.74 2,657.06 2,656.44 2,656.70 13,999.6K
17:47 2,656.55 2,656.72 2,656.06 2,656.06 10,929.7K
17:48 2,655.27 2,655.27 2,653.62 2,655.01 20,291.9K
17:49 2,655.36 2,655.74 2,654.99 2,655.74 5,909.0K
17:50 2,657.75 2,657.75 2,656.61 2,657.71 23,111.5K
17:51 2,658.10 2,658.10 2,656.53 2,656.53 9,511.6K
17:52 2,657.04 2,657.04 2,655.90 2,655.90 13,109.0K
17:53 2,655.13 2,655.26 2,655.13 2,655.16 12,709.7K
17:54 2,654.84 2,656.48 2,654.61 2,655.11 17,792.5K
17:55 2,654.58 2,655.07 2,654.58 2,654.89 6,329.5K
17:56 2,655.45 2,655.45 2,653.70 2,653.70 8,040.9K
17:57 2,653.89 2,653.89 2,653.33 2,653.33 9,471.9K
17:58 2,653.38 2,653.65 2,653.38 2,653.65 22,310.3K
17:59 2,654.31 2,655.69 2,654.31 2,655.65 23,243.0K
18:00 2,655.66 2,658.19 2,655.66 2,658.04 8,475.0K
18:01 2,658.25 2,658.31 2,657.69 2,657.76 5,864.8K
18:02 2,658.10 2,658.10 2,656.74 2,656.74 14,441.8K
18:03 2,656.88 2,657.19 2,656.76 2,656.76 5,975.1K
18:04 2,656.61 2,656.88 2,656.27 2,656.27 5,929.7K
18:05 2,655.91 2,656.23 2,655.67 2,655.72 8,609.6K
18:06 2,655.72 2,656.43 2,655.31 2,655.47 4,882.0K
18:07 2,655.28 2,655.28 2,654.33 2,654.60 12,010.4K
18:08 2,654.78 2,654.97 2,654.61 2,654.97 13,150.0K
18:09 2,655.70 2,657.83 2,655.70 2,657.83 17,491.4K
18:10 2,659.07 2,659.94 2,658.33 2,658.33 29,218.4K
18:11 2,658.21 2,658.21 2,657.34 2,657.34 13,123.5K
18:12 2,657.47 2,658.36 2,657.47 2,658.36 3,050.6K
18:13 2,657.05 2,657.78 2,657.05 2,657.48 5,017.8K
18:14 2,657.99 2,658.27 2,657.86 2,658.27 5,320.1K
18:15 2,659.03 2,659.03 2,658.69 2,658.74 4,458.3K
18:16 2,658.39 2,658.99 2,657.97 2,658.99 6,343.2K
18:17 2,658.25 2,659.35 2,658.25 2,659.35 10,703.9K
18:18 2,660.26 2,660.32 2,659.09 2,659.09 14,219.2K
18:19 2,659.82 2,659.82 2,658.76 2,659.07 8,396.4K
18:20 2,658.95 2,659.42 2,658.95 2,659.16 5,151.6K
18:21 2,659.16 2,659.16 2,657.58 2,657.58 11,135.5K
18:22 2,657.48 2,658.23 2,657.35 2,657.35 13,631.6K
18:23 2,657.35 2,657.35 2,655.60 2,655.60 16,477.7K
18:24 2,655.72 2,655.72 2,653.62 2,653.62 18,145.8K
18:25 2,653.55 2,653.55 2,652.49 2,652.49 15,425.6K
18:26 2,652.23 2,652.50 2,652.06 2,652.06 7,460.4K
18:27 2,652.09 2,652.19 2,651.53 2,652.19 17,791.9K
18:28 2,652.40 2,653.49 2,652.40 2,653.45 5,407.4K
18:29 2,652.67 2,653.42 2,652.67 2,653.42 12,604.9K
18:30 2,653.65 2,655.42 2,653.65 2,655.42 9,439.6K
18:31 2,655.54 2,655.54 2,654.80 2,654.80 4,855.0K
18:32 2,655.08 2,655.08 2,652.51 2,652.51 6,712.2K
18:33 2,652.02 2,652.78 2,652.02 2,652.52 5,540.1K
18:34 2,652.17 2,652.17 2,651.94 2,652.11 3,941.4K
18:35 2,652.04 2,652.44 2,652.04 2,652.13 3,575.6K
18:36 2,651.74 2,652.11 2,651.74 2,652.11 1,547.0K
18:37 2,651.47 2,652.01 2,651.02 2,651.64 14,615.3K
18:38 2,650.85 2,651.32 2,650.85 2,651.20 5,275.8K
18:39 2,651.16 2,651.49 2,651.16 2,651.16 3,278.4K
18:40 2,650.32 2,650.32 2,650.32 2,650.32 10,288.2K
18:51 2,649.74 2,649.74 2,649.74 2,649.74 48,245.5K
23:49 2,649.74 2,649.74 2,649.74 2,649.74 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar