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 2,670.05 2,670.34 2,670.05 2,670.34 2,205,363.7K
09:51 2,670.69 2,671.99 2,670.69 2,671.99 22,839.1K
09:52 2,671.71 2,671.71 2,669.17 2,669.17 35,454.1K
09:53 2,670.30 2,670.31 2,669.68 2,669.68 17,590.5K
09:54 2,669.60 2,669.74 2,669.02 2,669.02 22,120.3K
09:55 2,669.12 2,669.78 2,669.12 2,669.78 17,068.3K
09:56 2,669.64 2,669.68 2,669.35 2,669.68 20,247.4K
09:57 2,670.85 2,671.05 2,669.85 2,670.10 20,817.4K
09:58 2,671.02 2,671.02 2,670.24 2,670.34 15,107.1K
09:59 2,670.42 2,670.51 2,669.44 2,670.51 33,689.9K
10:00 2,670.74 2,672.48 2,670.74 2,670.80 59,269.8K
10:01 2,673.26 2,675.20 2,673.26 2,674.80 138,526.6K
10:02 2,673.32 2,673.32 2,669.32 2,669.32 91,377.1K
10:03 2,669.45 2,669.93 2,668.74 2,669.63 49,776.9K
10:04 2,669.66 2,669.66 2,667.41 2,667.41 69,023.0K
10:05 2,668.25 2,668.25 2,667.41 2,667.41 52,949.7K
10:06 2,668.86 2,670.23 2,668.57 2,670.23 57,270.8K
10:07 2,669.23 2,673.09 2,669.23 2,673.09 52,492.4K
10:08 2,671.24 2,672.63 2,671.24 2,671.83 102,433.1K
10:09 2,672.02 2,673.09 2,672.02 2,673.09 76,149.0K
10:10 2,673.64 2,673.64 2,672.47 2,672.47 27,596.7K
10:11 2,672.09 2,672.09 2,671.70 2,671.70 15,254.0K
10:12 2,672.13 2,674.06 2,672.13 2,674.06 84,954.3K
10:13 2,674.95 2,675.40 2,674.60 2,675.40 36,279.1K
10:14 2,675.71 2,676.13 2,675.14 2,676.13 23,254.8K
10:15 2,676.51 2,676.80 2,675.22 2,675.22 16,211.2K
10:16 2,675.50 2,675.50 2,674.55 2,675.17 11,891.0K
10:17 2,675.74 2,678.91 2,675.45 2,678.91 62,110.5K
10:18 2,678.20 2,678.20 2,676.02 2,676.02 41,325.4K
10:19 2,676.69 2,676.69 2,672.24 2,672.60 54,467.3K
10:20 2,673.68 2,673.68 2,672.82 2,672.82 31,528.1K
10:21 2,673.25 2,675.27 2,673.25 2,673.77 37,563.2K
10:22 2,674.14 2,675.75 2,673.71 2,675.75 52,528.2K
10:23 2,676.63 2,676.81 2,675.59 2,675.59 35,017.6K
10:24 2,676.27 2,676.27 2,673.93 2,675.04 60,278.3K
10:25 2,674.83 2,675.64 2,674.83 2,675.64 39,287.9K
10:26 2,674.82 2,674.93 2,674.24 2,674.93 34,315.1K
10:27 2,674.96 2,675.57 2,674.74 2,674.74 23,096.7K
10:28 2,675.41 2,676.15 2,674.61 2,674.61 23,407.7K
10:29 2,674.76 2,676.17 2,674.76 2,675.94 38,370.2K
10:30 2,675.79 2,675.79 2,672.81 2,674.76 77,640.4K
10:31 2,674.72 2,674.98 2,673.70 2,673.70 40,866.1K
10:32 2,674.00 2,674.00 2,673.23 2,673.23 23,923.7K
10:33 2,673.27 2,673.50 2,673.27 2,673.32 9,989.7K
10:34 2,673.15 2,674.13 2,673.15 2,674.13 28,969.4K
10:35 2,674.80 2,674.80 2,674.29 2,674.29 25,312.8K
10:36 2,673.99 2,674.93 2,673.99 2,674.65 12,607.2K
10:37 2,674.33 2,674.35 2,673.91 2,673.91 21,519.9K
10:38 2,674.47 2,674.70 2,674.47 2,674.70 10,988.0K
10:39 2,674.54 2,675.37 2,674.05 2,675.37 80,167.7K
10:40 2,676.77 2,677.37 2,676.31 2,677.37 30,784.7K
10:41 2,678.25 2,678.40 2,676.94 2,676.94 38,460.1K
10:42 2,676.60 2,677.24 2,676.60 2,677.24 27,636.6K
10:43 2,676.25 2,676.25 2,674.38 2,674.63 46,575.5K
10:44 2,673.97 2,675.03 2,673.97 2,675.03 31,775.3K
10:45 2,675.11 2,675.11 2,674.29 2,674.42 20,240.5K
10:46 2,674.28 2,674.77 2,674.28 2,674.77 27,066.5K
10:47 2,675.55 2,675.55 2,672.42 2,672.42 31,049.2K
10:48 2,672.47 2,672.47 2,670.19 2,670.19 36,532.2K
10:49 2,669.76 2,670.27 2,669.38 2,669.52 107,212.0K
10:50 2,669.90 2,669.90 2,669.34 2,669.34 18,772.6K
10:51 2,668.37 2,668.44 2,667.13 2,667.13 44,203.8K
10:52 2,667.06 2,667.06 2,666.05 2,666.15 47,318.5K
10:53 2,665.84 2,667.40 2,665.84 2,667.31 23,855.6K
10:54 2,667.90 2,670.08 2,667.90 2,669.42 28,621.9K
10:55 2,668.81 2,670.72 2,668.81 2,670.72 14,831.7K
10:56 2,671.16 2,671.88 2,671.09 2,671.88 9,682.4K
10:57 2,671.13 2,672.00 2,670.94 2,672.00 21,660.2K
10:58 2,672.29 2,672.68 2,671.37 2,671.37 9,397.0K
10:59 2,671.51 2,671.60 2,671.09 2,671.09 7,448.8K
11:00 2,670.95 2,670.95 2,669.98 2,669.98 20,062.7K
11:01 2,670.47 2,671.27 2,670.47 2,670.59 6,326.0K
11:02 2,671.31 2,671.31 2,668.43 2,668.43 43,181.3K
11:03 2,668.52 2,668.52 2,667.24 2,667.24 28,583.4K
11:04 2,667.09 2,667.09 2,666.07 2,666.07 49,241.4K
11:05 2,667.36 2,668.24 2,667.36 2,668.11 16,875.0K
11:06 2,669.07 2,669.07 2,668.37 2,668.89 16,053.8K
11:07 2,668.69 2,668.71 2,666.82 2,666.82 20,148.0K
11:08 2,667.10 2,667.10 2,666.28 2,666.28 26,470.8K
11:09 2,666.04 2,667.08 2,666.04 2,667.02 35,042.0K
11:10 2,667.11 2,667.40 2,666.90 2,666.90 25,753.4K
11:11 2,666.67 2,668.50 2,666.67 2,667.22 70,488.6K
11:12 2,667.42 2,667.42 2,664.95 2,664.95 16,781.2K
11:13 2,665.03 2,666.89 2,665.03 2,666.89 43,861.5K
11:14 2,666.43 2,668.37 2,666.43 2,668.37 27,461.1K
11:15 2,667.83 2,667.83 2,665.17 2,665.17 19,851.0K
11:16 2,663.92 2,663.92 2,662.20 2,662.42 50,984.3K
11:17 2,662.59 2,663.29 2,662.59 2,663.29 14,145.0K
11:18 2,664.00 2,664.68 2,664.00 2,664.61 9,939.8K
11:19 2,664.05 2,664.56 2,664.05 2,664.56 6,402.2K
11:20 2,663.22 2,663.22 2,662.62 2,662.62 14,363.0K
11:21 2,662.59 2,663.25 2,662.59 2,663.25 20,255.2K
11:22 2,662.64 2,663.33 2,662.64 2,663.33 5,804.9K
11:23 2,662.70 2,664.00 2,662.14 2,663.82 28,095.4K
11:24 2,664.14 2,664.31 2,663.09 2,663.09 18,726.2K
11:25 2,663.66 2,664.64 2,663.48 2,664.64 30,625.7K
11:26 2,663.91 2,663.91 2,662.67 2,662.67 44,677.5K
11:27 2,663.42 2,663.42 2,662.19 2,662.44 47,256.6K
11:28 2,662.52 2,663.60 2,662.52 2,663.58 32,349.9K
11:29 2,663.29 2,665.05 2,663.29 2,665.05 24,049.2K
11:30 2,665.22 2,666.11 2,665.22 2,665.86 18,075.0K
11:31 2,665.95 2,666.18 2,665.69 2,665.69 11,695.2K
11:32 2,666.16 2,666.16 2,665.73 2,665.73 6,383.7K
11:33 2,666.01 2,667.04 2,665.79 2,667.04 9,622.0K
11:34 2,667.49 2,667.87 2,667.17 2,667.69 9,283.6K
11:35 2,668.08 2,669.44 2,668.04 2,669.44 29,811.8K
11:36 2,669.28 2,671.45 2,669.28 2,671.45 30,768.9K
11:37 2,671.79 2,671.79 2,671.40 2,671.53 10,257.8K
11:38 2,671.86 2,671.86 2,670.98 2,670.98 11,760.9K
11:39 2,671.53 2,671.70 2,671.13 2,671.21 17,612.5K
11:40 2,670.65 2,670.65 2,670.41 2,670.41 18,966.3K
11:41 2,670.32 2,670.50 2,670.20 2,670.40 24,075.6K
11:42 2,670.35 2,670.43 2,670.14 2,670.43 19,341.1K
11:43 2,669.73 2,669.75 2,669.09 2,669.75 13,444.2K
11:44 2,669.68 2,670.27 2,669.68 2,670.27 4,040.1K
11:45 2,671.02 2,671.64 2,671.02 2,671.64 10,982.0K
11:46 2,671.47 2,672.73 2,671.47 2,672.73 12,091.3K
11:47 2,672.62 2,673.53 2,672.62 2,673.53 18,521.0K
11:48 2,673.12 2,673.12 2,672.75 2,672.99 8,794.5K
11:49 2,672.63 2,673.32 2,672.63 2,672.90 20,608.4K
11:50 2,673.10 2,673.32 2,672.30 2,673.32 11,896.5K
11:51 2,671.89 2,674.73 2,671.89 2,672.85 85,266.6K
11:52 2,673.33 2,673.33 2,672.40 2,673.17 30,924.0K
11:53 2,672.46 2,672.46 2,671.79 2,671.79 12,345.1K
11:54 2,671.91 2,673.05 2,671.91 2,672.84 57,290.2K
11:55 2,672.25 2,672.95 2,672.25 2,672.61 16,636.2K
11:56 2,672.83 2,673.23 2,672.64 2,672.91 16,362.7K
11:57 2,672.63 2,672.63 2,671.99 2,671.99 4,471.2K
11:58 2,671.42 2,672.07 2,671.01 2,671.01 4,491.9K
11:59 2,670.47 2,671.03 2,670.47 2,671.03 15,255.5K
12:00 2,671.10 2,672.67 2,671.10 2,672.67 9,368.6K
12:01 2,672.73 2,673.43 2,672.48 2,673.43 5,220.2K
12:02 2,673.56 2,673.96 2,673.49 2,673.58 6,520.4K
12:03 2,673.68 2,674.30 2,673.65 2,674.30 7,120.9K
12:04 2,674.11 2,674.48 2,674.11 2,674.35 28,575.3K
12:05 2,674.66 2,674.72 2,674.10 2,674.10 13,497.2K
12:06 2,673.65 2,673.65 2,672.17 2,672.17 11,445.1K
12:07 2,671.80 2,671.80 2,670.76 2,671.15 26,144.5K
12:08 2,671.39 2,672.96 2,671.39 2,672.96 8,773.9K
12:09 2,671.21 2,671.73 2,670.29 2,670.29 13,934.3K
12:10 2,671.29 2,671.29 2,670.32 2,670.32 16,998.5K
12:11 2,670.58 2,671.46 2,670.44 2,671.46 8,845.9K
12:12 2,671.03 2,671.33 2,671.03 2,671.20 9,112.4K
12:13 2,670.79 2,671.20 2,670.79 2,671.20 4,607.7K
12:14 2,671.07 2,671.40 2,671.07 2,671.40 8,892.7K
12:15 2,671.48 2,671.75 2,671.34 2,671.75 7,930.7K
12:16 2,672.05 2,672.05 2,671.68 2,671.83 10,761.8K
12:17 2,672.02 2,673.96 2,672.02 2,673.96 9,467.6K
12:18 2,674.31 2,674.59 2,673.85 2,674.59 18,365.2K
12:19 2,675.26 2,676.07 2,674.93 2,676.07 13,458.3K
12:20 2,676.39 2,676.39 2,675.57 2,675.57 14,551.3K
12:21 2,675.58 2,676.03 2,675.58 2,676.03 12,015.7K
12:22 2,676.00 2,676.31 2,676.00 2,676.29 8,055.8K
12:23 2,676.44 2,677.06 2,676.44 2,677.06 13,029.9K
12:24 2,676.64 2,676.86 2,676.64 2,676.73 9,388.6K
12:25 2,676.61 2,677.14 2,676.61 2,677.14 16,055.8K
12:26 2,678.50 2,680.63 2,678.50 2,680.63 26,523.8K
12:27 2,680.12 2,680.27 2,679.16 2,679.16 26,275.2K
12:28 2,678.53 2,678.68 2,677.09 2,677.09 11,463.8K
12:29 2,677.59 2,679.65 2,677.59 2,679.65 21,080.5K
12:30 2,678.59 2,679.34 2,678.59 2,679.34 13,111.3K
12:31 2,679.06 2,679.85 2,679.06 2,679.85 19,051.7K
12:32 2,679.34 2,679.87 2,679.34 2,679.87 11,987.6K
12:33 2,679.98 2,679.98 2,679.66 2,679.67 7,249.9K
12:34 2,679.70 2,679.70 2,678.98 2,678.98 6,593.3K
12:35 2,678.98 2,680.38 2,678.98 2,680.38 3,980.4K
12:36 2,679.89 2,680.64 2,679.89 2,680.64 14,209.2K
12:37 2,680.28 2,680.75 2,679.89 2,680.75 8,420.6K
12:38 2,680.61 2,681.19 2,680.45 2,681.19 24,348.4K
12:39 2,681.26 2,681.41 2,680.71 2,681.41 20,724.8K
12:40 2,681.88 2,682.58 2,681.72 2,682.25 31,151.6K
12:41 2,682.96 2,683.30 2,682.38 2,683.30 22,326.5K
12:42 2,682.34 2,682.90 2,682.10 2,682.10 27,290.6K
12:43 2,682.30 2,682.30 2,681.72 2,681.83 16,125.4K
12:44 2,681.75 2,682.19 2,681.30 2,681.30 12,094.3K
12:45 2,681.37 2,681.41 2,681.37 2,681.41 10,000.9K
12:46 2,680.75 2,680.92 2,680.51 2,680.69 7,842.0K
12:47 2,680.58 2,681.39 2,680.58 2,681.39 19,482.7K
12:48 2,681.20 2,681.91 2,681.20 2,681.91 6,146.6K
12:49 2,681.59 2,682.79 2,681.59 2,682.79 12,469.5K
12:50 2,682.05 2,682.33 2,681.59 2,682.33 7,312.3K
12:51 2,681.34 2,681.94 2,681.34 2,681.61 15,347.0K
12:52 2,682.15 2,683.85 2,682.15 2,682.88 25,079.5K
12:53 2,683.44 2,684.35 2,683.44 2,684.11 11,299.9K
12:54 2,684.50 2,685.92 2,684.39 2,685.76 22,842.0K
12:55 2,686.25 2,686.47 2,685.71 2,685.71 16,509.0K
12:56 2,685.68 2,686.18 2,685.68 2,686.18 15,150.4K
12:57 2,685.20 2,685.20 2,683.47 2,685.09 47,300.6K
12:58 2,685.11 2,687.10 2,685.11 2,687.10 20,714.1K
12:59 2,687.28 2,687.28 2,685.89 2,686.58 32,307.5K
13:00 2,686.73 2,687.25 2,686.73 2,687.04 7,582.1K
13:01 2,686.43 2,687.33 2,686.43 2,687.30 16,278.5K
13:02 2,688.27 2,688.27 2,687.32 2,687.54 30,924.5K
13:03 2,687.56 2,687.77 2,687.14 2,687.14 20,246.5K
13:04 2,687.28 2,687.28 2,686.88 2,687.23 15,288.2K
13:05 2,687.83 2,688.78 2,687.83 2,688.78 26,289.6K
13:06 2,688.30 2,689.72 2,688.30 2,689.72 11,588.9K
13:07 2,689.13 2,690.12 2,689.13 2,689.61 14,532.4K
13:08 2,689.72 2,691.50 2,689.72 2,691.48 21,683.9K
13:09 2,691.88 2,691.88 2,691.49 2,691.49 16,077.0K
13:10 2,691.83 2,691.83 2,689.75 2,689.75 24,245.2K
13:11 2,689.70 2,689.70 2,688.24 2,688.24 13,465.8K
13:12 2,688.00 2,688.61 2,688.00 2,688.61 23,040.4K
13:13 2,688.83 2,689.16 2,688.56 2,688.56 10,990.6K
13:14 2,688.85 2,688.85 2,688.65 2,688.65 7,588.0K
13:15 2,688.69 2,689.95 2,688.69 2,689.63 7,705.5K
13:16 2,689.49 2,689.57 2,689.40 2,689.57 7,257.7K
13:17 2,688.65 2,688.65 2,686.76 2,686.76 39,711.8K
13:18 2,687.04 2,687.04 2,686.04 2,686.32 12,200.5K
13:19 2,686.39 2,686.60 2,685.77 2,686.60 8,390.9K
13:20 2,686.80 2,688.03 2,686.80 2,687.94 9,295.7K
13:21 2,687.31 2,687.35 2,687.05 2,687.35 14,944.9K
13:22 2,686.08 2,686.21 2,685.97 2,685.97 39,613.4K
13:23 2,686.01 2,686.79 2,686.01 2,686.79 8,913.4K
13:24 2,686.68 2,686.97 2,685.98 2,685.98 13,956.2K
13:25 2,685.59 2,685.84 2,685.37 2,685.84 11,108.1K
13:26 2,685.77 2,686.01 2,685.31 2,685.82 4,273.9K
13:27 2,685.51 2,685.58 2,685.31 2,685.31 7,713.8K
13:28 2,684.80 2,685.00 2,684.75 2,684.75 13,442.6K
13:29 2,684.37 2,684.69 2,684.28 2,684.68 14,417.7K
13:30 2,684.86 2,684.96 2,684.20 2,684.20 8,388.1K
13:31 2,684.83 2,685.24 2,684.72 2,685.24 12,297.3K
13:32 2,685.42 2,685.63 2,684.40 2,684.53 11,219.9K
13:33 2,684.50 2,684.69 2,683.72 2,683.72 18,750.2K
13:34 2,683.41 2,684.51 2,683.41 2,684.16 15,651.1K
13:35 2,684.08 2,685.79 2,684.08 2,685.79 15,435.3K
13:36 2,686.24 2,686.33 2,685.68 2,685.80 8,166.6K
13:37 2,686.13 2,687.01 2,685.78 2,687.01 9,637.9K
13:38 2,687.06 2,687.06 2,686.41 2,686.41 9,862.9K
13:39 2,686.30 2,687.71 2,686.15 2,687.71 39,860.5K
13:40 2,688.10 2,688.12 2,687.72 2,688.12 4,083.5K
13:41 2,688.19 2,688.19 2,687.80 2,688.01 4,904.5K
13:42 2,687.81 2,688.78 2,687.81 2,688.78 16,551.2K
13:43 2,689.00 2,689.00 2,688.76 2,688.77 17,146.8K
13:44 2,689.03 2,689.17 2,689.03 2,689.11 11,236.4K
13:45 2,689.13 2,689.95 2,689.11 2,689.95 11,068.9K
13:46 2,689.65 2,689.91 2,689.29 2,689.91 3,162.9K
13:47 2,688.81 2,689.00 2,687.96 2,687.96 3,228.0K
13:48 2,688.21 2,688.21 2,688.11 2,688.21 6,995.2K
13:49 2,688.00 2,688.23 2,688.00 2,688.08 9,398.0K
13:50 2,687.74 2,687.74 2,687.45 2,687.58 4,735.5K
13:51 2,687.25 2,687.25 2,686.20 2,686.20 14,901.0K
13:52 2,685.94 2,685.94 2,685.33 2,685.33 7,833.5K
13:53 2,685.51 2,685.54 2,684.95 2,684.95 4,620.0K
13:54 2,684.96 2,685.61 2,684.80 2,684.80 28,459.5K
13:55 2,685.58 2,685.77 2,685.48 2,685.48 7,802.1K
13:56 2,685.81 2,685.81 2,684.49 2,684.87 9,713.9K
13:57 2,685.58 2,685.58 2,684.51 2,684.51 23,972.6K
13:58 2,683.43 2,683.53 2,683.03 2,683.03 6,029.0K
13:59 2,682.84 2,682.84 2,680.81 2,680.81 16,284.3K
14:00 2,681.19 2,682.26 2,681.19 2,681.37 10,796.1K
14:01 2,681.96 2,682.26 2,681.64 2,681.64 8,858.3K
14:02 2,681.19 2,681.69 2,681.19 2,681.35 3,260.6K
14:03 2,681.47 2,681.47 2,680.86 2,681.40 10,687.2K
14:04 2,682.54 2,683.08 2,682.54 2,683.08 16,063.0K
14:05 2,682.78 2,682.88 2,682.25 2,682.25 9,117.1K
14:06 2,682.81 2,682.83 2,682.45 2,682.83 8,086.4K
14:07 2,682.45 2,682.45 2,681.10 2,681.30 24,987.0K
14:08 2,681.77 2,681.85 2,681.14 2,681.14 12,278.0K
14:09 2,680.51 2,681.56 2,680.51 2,681.56 4,539.3K
14:10 2,680.91 2,680.91 2,679.49 2,680.18 9,800.6K
14:11 2,679.91 2,680.91 2,678.84 2,678.84 15,969.5K
14:12 2,678.58 2,678.58 2,677.98 2,677.98 12,260.4K
14:13 2,677.88 2,678.07 2,677.64 2,678.07 10,732.2K
14:14 2,677.36 2,678.42 2,677.36 2,678.30 13,089.3K
14:15 2,677.38 2,677.66 2,676.57 2,676.57 25,386.1K
14:16 2,675.89 2,678.24 2,675.89 2,678.24 23,579.4K
14:17 2,678.36 2,678.38 2,678.00 2,678.00 27,473.5K
14:18 2,678.09 2,678.54 2,677.42 2,677.42 8,705.3K
14:19 2,677.60 2,677.99 2,677.60 2,677.99 8,170.7K
14:20 2,678.25 2,679.83 2,678.25 2,679.83 14,855.3K
14:21 2,680.29 2,680.37 2,679.47 2,679.70 7,566.0K
14:22 2,679.57 2,680.76 2,679.57 2,680.76 14,871.8K
14:23 2,681.20 2,682.21 2,680.91 2,682.00 28,771.4K
14:24 2,681.26 2,681.64 2,681.15 2,681.26 4,622.8K
14:25 2,681.01 2,681.52 2,680.32 2,680.32 5,801.9K
14:26 2,679.98 2,680.67 2,679.80 2,680.67 42,965.6K
14:27 2,680.37 2,682.06 2,680.37 2,682.06 9,674.3K
14:28 2,681.99 2,681.99 2,681.37 2,681.51 2,744.6K
14:29 2,681.44 2,681.78 2,681.31 2,681.31 11,043.7K
14:30 2,681.77 2,681.77 2,681.41 2,681.43 13,343.8K
14:31 2,681.70 2,682.64 2,681.70 2,681.99 7,234.3K
14:32 2,681.97 2,682.01 2,681.87 2,681.93 7,475.4K
14:33 2,681.77 2,682.38 2,681.77 2,682.38 7,146.4K
14:34 2,682.21 2,682.37 2,682.10 2,682.37 3,583.3K
14:35 2,682.16 2,682.54 2,682.16 2,682.49 14,871.1K
14:36 2,682.69 2,683.37 2,682.69 2,683.37 18,393.4K
14:37 2,683.87 2,683.93 2,683.52 2,683.52 9,671.6K
14:38 2,683.29 2,683.57 2,683.29 2,683.57 3,414.0K
14:39 2,684.35 2,684.51 2,683.07 2,683.07 7,363.2K
14:40 2,684.13 2,685.09 2,684.13 2,685.09 25,545.8K
14:41 2,685.28 2,685.84 2,685.28 2,685.63 14,372.8K
14:42 2,685.70 2,685.98 2,685.70 2,685.91 8,522.7K
14:43 2,685.87 2,687.55 2,685.87 2,687.55 24,960.4K
14:44 2,687.56 2,688.15 2,687.56 2,687.92 11,869.6K
14:45 2,688.35 2,688.54 2,688.28 2,688.54 8,997.7K
14:46 2,688.55 2,688.55 2,687.56 2,687.56 8,671.5K
14:47 2,687.39 2,687.81 2,687.06 2,687.81 7,421.7K
14:48 2,687.71 2,687.80 2,687.58 2,687.69 10,501.5K
14:49 2,687.70 2,688.28 2,687.70 2,688.28 22,261.5K
14:50 2,688.47 2,689.23 2,688.47 2,689.23 9,687.5K
14:51 2,689.21 2,691.18 2,689.21 2,691.15 22,835.4K
14:52 2,691.10 2,692.24 2,691.10 2,691.26 29,660.2K
14:53 2,691.68 2,692.38 2,691.68 2,692.38 11,180.5K
14:54 2,692.57 2,693.64 2,692.57 2,693.41 24,937.0K
14:55 2,693.57 2,694.31 2,693.57 2,694.23 17,280.7K
14:56 2,694.81 2,695.21 2,694.63 2,695.12 16,458.0K
14:57 2,695.06 2,695.06 2,694.09 2,694.09 24,031.6K
14:58 2,694.34 2,694.34 2,692.80 2,692.80 20,502.0K
14:59 2,693.44 2,693.44 2,692.64 2,692.64 18,942.4K
15:00 2,692.82 2,692.82 2,691.38 2,692.28 28,076.0K
15:01 2,692.31 2,692.45 2,691.47 2,692.02 11,783.2K
15:02 2,691.75 2,693.37 2,691.75 2,693.37 8,678.7K
15:03 2,692.61 2,692.67 2,691.03 2,691.03 5,206.9K
15:04 2,690.51 2,692.35 2,690.51 2,692.35 17,052.4K
15:05 2,692.89 2,692.89 2,692.25 2,692.48 8,619.7K
15:06 2,692.13 2,693.02 2,692.13 2,692.95 12,073.7K
15:07 2,693.47 2,694.09 2,692.95 2,694.09 6,338.5K
15:08 2,693.94 2,694.42 2,693.24 2,693.91 115,835.4K
15:09 2,694.37 2,694.37 2,692.60 2,692.76 27,488.7K
15:10 2,692.48 2,694.01 2,692.48 2,693.60 57,522.8K
15:11 2,694.81 2,697.62 2,694.81 2,696.97 164,000.2K
15:12 2,696.49 2,697.08 2,694.97 2,695.85 32,225.9K
15:13 2,695.35 2,695.35 2,694.29 2,694.84 26,116.1K
15:14 2,695.72 2,697.17 2,695.31 2,697.17 70,559.2K
15:15 2,697.52 2,699.03 2,697.35 2,699.03 21,084.0K
15:16 2,698.62 2,700.05 2,698.62 2,700.05 19,377.5K
15:17 2,700.24 2,700.24 2,698.69 2,699.05 23,709.7K
15:18 2,699.15 2,699.96 2,698.93 2,699.96 29,626.4K
15:19 2,700.55 2,701.02 2,700.55 2,700.61 34,690.8K
15:20 2,701.23 2,702.44 2,701.23 2,702.03 29,180.3K
15:21 2,701.88 2,701.88 2,699.98 2,699.98 55,743.3K
15:22 2,699.27 2,699.65 2,699.25 2,699.25 19,671.1K
15:23 2,699.36 2,700.20 2,699.36 2,699.58 35,926.5K
15:24 2,699.95 2,699.95 2,699.85 2,699.89 15,137.1K
15:25 2,700.21 2,701.29 2,700.21 2,701.29 16,799.9K
15:26 2,700.61 2,701.76 2,700.61 2,701.76 21,218.1K
15:27 2,701.34 2,702.06 2,701.34 2,702.06 12,110.5K
15:28 2,702.39 2,705.13 2,702.21 2,705.13 94,288.5K
15:29 2,705.54 2,707.18 2,705.54 2,707.18 75,220.2K
15:30 2,707.53 2,707.53 2,704.73 2,704.73 36,985.8K
15:31 2,704.86 2,704.86 2,701.79 2,702.87 23,339.4K
15:32 2,702.60 2,704.00 2,702.60 2,704.00 13,983.1K
15:33 2,705.36 2,705.46 2,704.69 2,705.46 19,579.9K
15:34 2,705.19 2,705.52 2,704.42 2,705.35 14,193.6K
15:35 2,705.05 2,705.34 2,704.24 2,704.79 7,815.7K
15:36 2,704.07 2,704.40 2,703.55 2,703.87 9,814.2K
15:37 2,704.11 2,704.44 2,704.03 2,704.23 7,092.4K
15:38 2,704.21 2,704.21 2,703.69 2,703.69 8,526.5K
15:39 2,703.40 2,703.82 2,703.40 2,703.82 12,622.2K
15:40 2,703.91 2,703.91 2,703.45 2,703.45 14,086.7K
15:41 2,703.42 2,703.74 2,702.51 2,702.51 19,289.1K
15:42 2,701.90 2,702.85 2,701.90 2,702.85 11,425.1K
15:43 2,702.59 2,702.59 2,701.90 2,701.92 20,591.6K
15:44 2,701.72 2,701.72 2,700.51 2,700.55 18,980.7K
15:45 2,700.56 2,701.11 2,700.56 2,700.91 8,758.8K
15:46 2,700.28 2,701.11 2,700.28 2,700.92 4,016.0K
15:47 2,701.85 2,702.05 2,701.80 2,701.80 44,425.7K
15:48 2,701.72 2,701.79 2,701.54 2,701.79 8,548.7K
15:49 2,702.18 2,702.96 2,702.11 2,702.96 17,178.9K
15:50 2,702.89 2,702.89 2,701.99 2,702.15 21,497.2K
15:51 2,703.48 2,703.48 2,701.16 2,701.16 7,050.4K
15:52 2,701.72 2,701.90 2,701.13 2,701.63 15,997.5K
15:53 2,701.37 2,701.37 2,699.99 2,700.29 10,593.0K
15:54 2,698.85 2,700.93 2,698.85 2,700.92 16,254.3K
15:55 2,700.50 2,700.50 2,699.64 2,700.04 11,277.7K
15:56 2,699.89 2,700.33 2,699.89 2,700.14 8,186.0K
15:57 2,700.73 2,700.73 2,699.45 2,699.45 10,242.2K
15:58 2,699.80 2,700.76 2,699.80 2,700.76 35,828.1K
15:59 2,700.74 2,700.74 2,700.08 2,700.59 6,610.0K
16:00 2,699.99 2,701.34 2,699.89 2,701.34 29,409.6K
16:01 2,702.06 2,702.06 2,699.52 2,699.52 42,120.6K
16:02 2,699.17 2,699.17 2,697.28 2,698.53 17,416.3K
16:03 2,698.14 2,698.21 2,696.62 2,696.62 27,069.1K
16:04 2,696.73 2,696.89 2,694.80 2,694.91 25,481.1K
16:05 2,694.95 2,694.95 2,693.28 2,694.84 48,521.4K
16:06 2,694.17 2,695.75 2,694.17 2,695.75 14,842.0K
16:07 2,696.51 2,696.70 2,696.09 2,696.70 9,050.5K
16:08 2,697.29 2,697.29 2,696.44 2,696.93 5,206.0K
16:09 2,696.37 2,697.15 2,696.37 2,697.15 19,640.4K
16:10 2,697.46 2,697.46 2,696.91 2,696.91 8,609.0K
16:11 2,696.82 2,698.59 2,696.76 2,698.54 13,441.3K
16:12 2,698.94 2,699.00 2,698.34 2,698.87 12,096.6K
16:13 2,699.93 2,702.33 2,699.93 2,701.32 24,016.6K
16:14 2,702.45 2,702.45 2,701.92 2,702.19 23,926.1K
16:15 2,702.24 2,702.64 2,702.06 2,702.06 16,602.2K
16:16 2,702.22 2,702.72 2,702.22 2,702.56 16,159.9K
16:17 2,702.00 2,702.12 2,701.08 2,701.08 15,400.8K
16:18 2,701.21 2,701.60 2,701.21 2,701.27 20,926.8K
16:19 2,700.52 2,701.61 2,700.52 2,701.45 17,550.5K
16:20 2,701.45 2,701.53 2,701.37 2,701.44 13,875.5K
16:21 2,701.20 2,701.47 2,701.02 2,701.02 8,209.2K
16:22 2,700.95 2,701.78 2,700.95 2,701.17 14,875.6K
16:23 2,700.94 2,701.16 2,700.59 2,700.59 16,054.1K
16:24 2,700.46 2,700.58 2,700.46 2,700.56 19,163.9K
16:25 2,700.61 2,700.68 2,700.48 2,700.51 25,286.5K
16:26 2,699.73 2,699.95 2,699.62 2,699.88 23,542.2K
16:27 2,699.72 2,699.82 2,699.25 2,699.25 17,147.7K
16:28 2,699.41 2,699.49 2,699.15 2,699.22 12,717.6K
16:29 2,699.60 2,699.64 2,699.43 2,699.43 8,852.6K
16:30 2,699.60 2,699.60 2,699.03 2,699.03 13,702.8K
16:31 2,698.78 2,698.78 2,698.06 2,698.07 8,614.0K
16:32 2,699.12 2,699.12 2,698.20 2,699.05 26,867.5K
16:33 2,698.98 2,699.06 2,697.83 2,697.83 37,245.2K
16:34 2,697.21 2,697.21 2,696.03 2,696.37 16,251.4K
16:35 2,695.76 2,696.20 2,695.76 2,696.01 17,529.7K
16:36 2,696.40 2,699.42 2,696.40 2,699.34 28,297.0K
16:37 2,699.75 2,700.50 2,699.75 2,700.50 17,864.4K
16:38 2,699.92 2,700.28 2,699.60 2,699.60 15,031.3K
16:39 2,699.55 2,699.60 2,698.76 2,699.60 10,524.9K
16:40 2,700.98 2,701.07 2,700.26 2,700.65 28,636.7K
16:41 2,699.91 2,700.26 2,699.88 2,700.26 19,388.4K
16:42 2,700.03 2,700.03 2,699.34 2,699.34 13,604.2K
16:43 2,699.22 2,699.22 2,697.60 2,697.60 8,328.0K
16:44 2,697.78 2,698.65 2,697.78 2,697.88 17,308.6K
16:45 2,697.35 2,698.09 2,697.35 2,698.01 8,349.0K
16:46 2,698.05 2,698.94 2,698.05 2,698.94 13,624.6K
16:47 2,699.05 2,699.50 2,699.05 2,699.37 6,520.3K
16:48 2,700.35 2,701.74 2,700.35 2,701.74 22,724.5K
16:49 2,701.40 2,701.72 2,701.04 2,701.72 6,484.9K
16:50 2,701.35 2,701.75 2,701.26 2,701.75 5,444.6K
16:51 2,701.93 2,703.07 2,701.93 2,703.07 27,770.2K
16:52 2,702.96 2,703.89 2,702.96 2,703.89 21,766.7K
16:53 2,703.94 2,704.03 2,703.51 2,703.51 16,066.7K
16:54 2,703.28 2,704.07 2,703.28 2,703.99 18,870.4K
16:55 2,702.33 2,702.33 2,701.96 2,702.02 10,490.1K
16:56 2,701.69 2,701.87 2,700.99 2,701.11 5,779.6K
16:57 2,700.92 2,701.17 2,700.89 2,700.89 5,811.5K
16:58 2,700.14 2,700.58 2,700.14 2,700.38 23,824.5K
16:59 2,699.79 2,700.16 2,699.50 2,699.50 10,412.9K
17:00 2,701.88 2,701.88 2,701.21 2,701.45 18,393.3K
17:01 2,701.18 2,701.18 2,700.77 2,700.79 15,418.6K
17:02 2,700.69 2,701.55 2,700.66 2,700.77 9,005.7K
17:03 2,700.66 2,701.18 2,700.43 2,701.18 15,035.1K
17:04 2,700.98 2,701.56 2,700.65 2,701.56 5,171.4K
17:05 2,701.22 2,701.98 2,701.22 2,701.43 9,776.3K
17:06 2,701.49 2,701.49 2,700.44 2,700.99 20,994.9K
17:07 2,699.88 2,701.13 2,699.63 2,701.13 17,683.9K
17:08 2,700.07 2,700.51 2,699.79 2,699.79 9,686.7K
17:09 2,700.09 2,700.09 2,699.02 2,699.02 7,990.7K
17:10 2,698.88 2,699.98 2,698.88 2,699.98 23,964.4K
17:11 2,700.12 2,702.32 2,700.12 2,702.32 18,740.7K
17:12 2,702.09 2,702.45 2,702.03 2,702.03 10,185.1K
17:13 2,701.35 2,701.35 2,701.07 2,701.23 6,486.6K
17:14 2,701.07 2,701.07 2,700.64 2,700.64 13,396.3K
17:15 2,700.53 2,700.86 2,700.53 2,700.83 13,569.7K
17:16 2,700.23 2,700.66 2,700.07 2,700.07 11,258.1K
17:17 2,699.38 2,699.38 2,698.73 2,698.92 22,711.2K
17:18 2,698.85 2,698.85 2,697.70 2,698.79 29,514.8K
17:19 2,699.49 2,699.57 2,698.36 2,698.36 15,049.5K
17:20 2,697.56 2,697.84 2,697.02 2,697.84 18,916.4K
17:21 2,696.89 2,697.51 2,696.85 2,697.07 12,182.6K
17:22 2,696.61 2,696.98 2,696.58 2,696.95 8,740.1K
17:23 2,696.72 2,696.81 2,696.41 2,696.41 10,245.4K
17:24 2,696.02 2,696.66 2,696.02 2,696.25 4,621.0K
17:25 2,695.77 2,696.10 2,695.10 2,695.10 7,662.8K
17:26 2,695.25 2,695.63 2,694.38 2,694.59 18,895.3K
17:27 2,694.30 2,694.74 2,694.30 2,694.74 15,357.8K
17:28 2,694.15 2,694.15 2,693.34 2,693.34 12,812.5K
17:29 2,693.67 2,693.84 2,692.94 2,692.94 10,034.1K
17:30 2,693.15 2,693.15 2,692.29 2,692.29 5,623.0K
17:31 2,690.12 2,690.12 2,689.38 2,690.10 34,825.6K
17:32 2,689.91 2,689.91 2,689.75 2,689.75 10,430.4K
17:33 2,690.30 2,691.37 2,690.05 2,690.34 19,927.6K
17:34 2,690.28 2,690.44 2,689.93 2,690.44 6,971.7K
17:35 2,690.85 2,690.93 2,690.51 2,690.73 13,137.0K
17:36 2,690.85 2,693.15 2,690.85 2,693.15 18,362.0K
17:37 2,692.26 2,694.04 2,692.26 2,693.08 9,376.2K
17:38 2,694.02 2,694.39 2,693.73 2,694.39 14,104.9K
17:39 2,693.88 2,694.18 2,693.49 2,694.18 8,970.8K
17:40 2,693.60 2,694.53 2,693.60 2,694.53 10,756.3K
17:41 2,694.25 2,694.25 2,693.61 2,693.61 14,695.2K
17:42 2,693.71 2,693.71 2,693.14 2,693.14 4,419.3K
17:43 2,694.23 2,694.23 2,693.23 2,693.68 11,068.2K
17:44 2,694.60 2,695.89 2,694.60 2,695.68 6,091.7K
17:45 2,695.41 2,695.41 2,693.96 2,693.96 4,802.6K
17:46 2,694.11 2,695.03 2,694.11 2,695.03 13,494.5K
17:47 2,694.63 2,694.85 2,694.49 2,694.49 6,791.6K
17:48 2,693.75 2,693.75 2,693.46 2,693.69 12,323.7K
17:49 2,693.33 2,693.48 2,692.94 2,692.94 24,605.0K
17:50 2,692.41 2,693.06 2,692.41 2,692.84 31,101.3K
17:51 2,692.29 2,692.41 2,692.26 2,692.38 8,682.1K
17:52 2,692.16 2,692.16 2,690.69 2,691.24 35,456.6K
17:53 2,691.21 2,691.38 2,690.54 2,691.38 12,891.1K
17:54 2,690.30 2,691.03 2,690.30 2,691.03 11,933.2K
17:55 2,690.65 2,692.19 2,690.65 2,691.29 34,039.5K
17:56 2,691.62 2,691.98 2,691.37 2,691.58 9,587.1K
17:57 2,692.07 2,693.71 2,692.07 2,693.71 15,005.7K
17:58 2,693.60 2,694.84 2,693.60 2,694.64 18,341.2K
17:59 2,694.16 2,694.58 2,694.16 2,694.30 15,097.6K
18:00 2,694.14 2,695.23 2,694.14 2,695.23 11,876.0K
18:01 2,694.61 2,694.61 2,693.95 2,693.95 12,705.7K
18:02 2,693.73 2,693.73 2,692.61 2,692.61 4,555.9K
18:03 2,693.29 2,693.63 2,693.27 2,693.50 11,518.1K
18:04 2,694.28 2,694.85 2,694.28 2,694.85 6,869.0K
18:05 2,694.85 2,695.24 2,694.73 2,695.24 9,956.8K
18:06 2,695.55 2,695.55 2,694.56 2,694.56 4,692.4K
18:07 2,694.15 2,694.57 2,694.08 2,694.08 9,381.5K
18:08 2,694.01 2,694.23 2,693.66 2,693.93 3,574.8K
18:09 2,693.10 2,693.24 2,693.06 2,693.24 5,244.7K
18:10 2,692.36 2,692.36 2,691.66 2,691.94 8,981.8K
18:11 2,691.31 2,691.93 2,691.17 2,691.17 26,040.8K
18:12 2,689.87 2,690.31 2,689.87 2,690.31 16,531.4K
18:13 2,690.50 2,690.62 2,690.01 2,690.01 12,519.7K
18:14 2,689.67 2,689.99 2,689.67 2,689.99 11,621.9K
18:15 2,689.87 2,690.08 2,688.66 2,688.94 29,254.0K
18:16 2,689.12 2,689.68 2,689.12 2,689.23 6,299.7K
18:17 2,689.90 2,689.90 2,686.86 2,686.86 10,479.2K
18:18 2,686.82 2,687.70 2,686.82 2,687.70 12,355.3K
18:19 2,686.11 2,686.11 2,685.75 2,685.81 10,425.8K
18:20 2,686.13 2,686.28 2,686.13 2,686.26 9,931.2K
18:21 2,685.97 2,685.97 2,684.91 2,685.23 17,127.3K
18:22 2,684.88 2,684.92 2,683.96 2,683.96 7,734.5K
18:23 2,682.20 2,682.41 2,681.31 2,682.41 56,637.7K
18:24 2,681.98 2,681.98 2,678.50 2,678.50 36,076.9K
18:25 2,678.85 2,678.85 2,675.27 2,675.27 95,772.6K
18:26 2,675.87 2,675.87 2,670.34 2,670.34 99,122.9K
18:27 2,668.20 2,671.60 2,668.20 2,671.60 53,331.5K
18:28 2,671.94 2,673.06 2,671.94 2,673.06 22,110.8K
18:29 2,672.40 2,674.59 2,672.40 2,673.74 17,410.9K
18:30 2,674.36 2,674.40 2,672.77 2,672.90 23,519.1K
18:31 2,672.86 2,674.52 2,672.86 2,674.36 25,781.5K
18:32 2,674.61 2,674.61 2,672.36 2,672.44 30,361.0K
18:33 2,672.60 2,673.20 2,672.60 2,672.98 11,442.7K
18:34 2,673.03 2,674.25 2,673.03 2,674.18 26,186.0K
18:35 2,673.35 2,673.35 2,672.50 2,672.50 30,002.8K
18:36 2,672.98 2,673.06 2,672.67 2,672.85 19,608.5K
18:37 2,672.72 2,672.85 2,671.59 2,671.59 58,591.2K
18:38 2,671.95 2,673.11 2,671.95 2,672.96 10,163.2K
18:39 2,673.64 2,673.91 2,673.36 2,673.54 10,955.5K
18:40 2,674.75 2,674.75 2,674.75 2,674.75 4,365.2K
18:51 2,674.48 2,674.48 2,674.48 2,674.48 15,452.9K
23:49 2,674.48 2,674.48 2,674.48 2,674.48 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar