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 2,694.46 2,694.53 2,694.17 2,694.53 570,881.3K
09:51 2,695.08 2,696.13 2,694.73 2,696.13 29,072.0K
09:52 2,696.43 2,696.43 2,695.88 2,696.23 6,955.8K
09:53 2,696.38 2,696.69 2,696.38 2,696.69 17,715.4K
09:54 2,696.89 2,697.05 2,696.81 2,696.81 8,215.1K
09:55 2,696.81 2,696.98 2,696.74 2,696.74 8,829.6K
09:56 2,696.66 2,696.66 2,695.57 2,695.57 6,421.3K
09:57 2,695.39 2,696.73 2,695.32 2,696.73 10,585.6K
09:58 2,696.73 2,697.94 2,696.73 2,697.88 15,658.5K
09:59 2,697.73 2,698.98 2,697.73 2,698.98 9,904.0K
10:00 2,699.33 2,701.25 2,699.33 2,699.50 15,187.7K
10:01 2,700.21 2,701.88 2,700.21 2,701.88 30,417.0K
10:02 2,700.23 2,700.23 2,697.28 2,697.28 33,693.9K
10:03 2,697.79 2,697.79 2,696.98 2,696.98 10,274.6K
10:04 2,696.40 2,696.40 2,693.80 2,693.80 45,066.7K
10:05 2,693.62 2,693.68 2,692.60 2,692.60 28,683.5K
10:06 2,692.60 2,694.98 2,692.60 2,694.98 13,514.5K
10:07 2,696.94 2,698.59 2,696.94 2,697.42 14,701.7K
10:08 2,696.91 2,698.18 2,696.61 2,697.54 9,035.2K
10:09 2,698.76 2,698.76 2,698.13 2,698.26 22,392.6K
10:10 2,699.03 2,699.03 2,697.10 2,697.10 10,316.8K
10:11 2,697.62 2,697.62 2,694.52 2,694.52 12,989.6K
10:12 2,693.90 2,695.57 2,693.90 2,695.57 29,912.3K
10:13 2,696.41 2,696.41 2,694.24 2,694.24 14,814.6K
10:14 2,693.62 2,694.19 2,693.05 2,694.19 21,185.1K
10:15 2,694.50 2,696.98 2,694.50 2,696.98 20,114.6K
10:16 2,697.27 2,697.27 2,696.26 2,696.26 7,520.5K
10:17 2,696.40 2,696.40 2,695.52 2,695.98 5,389.0K
10:18 2,695.62 2,695.66 2,695.16 2,695.34 4,142.6K
10:19 2,695.08 2,695.30 2,695.04 2,695.04 6,091.8K
10:20 2,694.50 2,694.50 2,693.48 2,693.48 18,020.9K
10:21 2,694.01 2,694.01 2,693.77 2,694.00 29,288.0K
10:22 2,692.28 2,692.28 2,691.87 2,692.27 18,166.6K
10:23 2,692.51 2,692.68 2,692.16 2,692.16 5,878.0K
10:24 2,692.96 2,694.15 2,691.60 2,694.15 44,476.9K
10:25 2,695.45 2,695.45 2,694.11 2,694.11 10,545.7K
10:26 2,694.08 2,696.70 2,694.08 2,696.70 23,695.3K
10:27 2,696.73 2,697.50 2,696.73 2,697.21 15,838.1K
10:28 2,696.87 2,696.98 2,696.69 2,696.89 8,382.6K
10:29 2,696.84 2,697.04 2,695.95 2,696.37 13,555.9K
10:30 2,696.32 2,696.32 2,694.76 2,695.31 3,893.0K
10:31 2,694.95 2,695.00 2,693.72 2,693.72 7,285.6K
10:32 2,693.34 2,694.25 2,693.34 2,694.25 7,846.5K
10:33 2,693.70 2,694.46 2,693.70 2,694.46 13,910.1K
10:34 2,694.83 2,694.83 2,694.56 2,694.67 5,164.2K
10:35 2,694.47 2,694.84 2,694.47 2,694.84 5,715.6K
10:36 2,694.24 2,695.12 2,694.21 2,695.12 3,144.8K
10:37 2,694.73 2,694.73 2,693.73 2,693.73 8,805.5K
10:38 2,694.08 2,694.14 2,693.54 2,694.14 9,409.3K
10:39 2,694.02 2,694.02 2,693.64 2,693.64 7,978.0K
10:40 2,693.22 2,693.41 2,692.65 2,692.65 9,144.7K
10:41 2,692.64 2,692.64 2,692.08 2,692.18 14,216.8K
10:42 2,692.43 2,693.75 2,692.43 2,693.75 3,113.7K
10:43 2,693.46 2,693.46 2,691.13 2,691.13 10,552.4K
10:44 2,691.94 2,692.23 2,691.94 2,692.23 10,566.4K
10:45 2,691.48 2,691.89 2,691.13 2,691.56 6,194.6K
10:46 2,692.12 2,692.47 2,690.84 2,692.47 8,468.9K
10:47 2,693.48 2,695.36 2,693.48 2,695.36 35,170.9K
10:48 2,695.34 2,695.87 2,695.09 2,695.87 16,928.7K
10:49 2,696.22 2,696.22 2,695.47 2,695.49 6,956.0K
10:50 2,695.47 2,696.01 2,695.39 2,696.01 9,157.8K
10:51 2,695.36 2,695.36 2,694.27 2,694.27 7,850.8K
10:52 2,694.91 2,694.91 2,694.08 2,694.08 26,592.2K
10:53 2,694.71 2,694.72 2,694.27 2,694.27 14,514.6K
10:54 2,694.66 2,695.47 2,694.66 2,695.47 30,680.0K
10:55 2,695.94 2,696.06 2,695.32 2,695.63 11,678.7K
10:56 2,695.46 2,697.21 2,695.46 2,697.21 10,773.5K
10:57 2,696.81 2,696.96 2,695.66 2,695.66 34,698.7K
10:58 2,695.93 2,695.93 2,694.65 2,695.17 17,019.9K
10:59 2,695.39 2,695.39 2,694.52 2,694.52 5,093.2K
11:00 2,694.79 2,695.11 2,694.44 2,695.11 6,802.5K
11:01 2,694.91 2,696.07 2,694.91 2,695.31 11,596.4K
11:02 2,696.01 2,696.61 2,696.01 2,696.23 18,366.9K
11:03 2,696.73 2,698.11 2,696.73 2,698.11 11,813.1K
11:04 2,698.98 2,700.17 2,698.97 2,700.17 26,109.5K
11:05 2,699.94 2,700.18 2,699.90 2,700.18 11,979.9K
11:06 2,700.62 2,701.28 2,700.56 2,700.56 22,417.3K
11:07 2,699.42 2,699.42 2,698.12 2,698.12 11,565.3K
11:08 2,697.97 2,698.16 2,697.95 2,698.07 15,716.7K
11:09 2,698.76 2,699.13 2,698.44 2,698.68 24,741.2K
11:10 2,698.29 2,698.48 2,698.26 2,698.32 10,440.3K
11:11 2,698.08 2,698.41 2,697.05 2,697.05 10,094.0K
11:12 2,696.77 2,697.71 2,696.61 2,696.84 18,529.6K
11:13 2,696.33 2,696.36 2,695.37 2,695.37 10,907.6K
11:14 2,695.61 2,695.93 2,695.18 2,695.93 3,481.3K
11:15 2,696.05 2,696.10 2,695.70 2,695.80 7,854.2K
11:16 2,696.36 2,696.36 2,695.28 2,695.39 13,428.4K
11:17 2,695.37 2,695.92 2,695.37 2,695.42 11,015.5K
11:18 2,695.16 2,695.16 2,692.24 2,692.24 38,924.3K
11:19 2,692.75 2,693.15 2,692.65 2,692.65 16,976.0K
11:20 2,692.36 2,692.49 2,691.82 2,691.82 18,107.1K
11:21 2,692.04 2,692.39 2,691.48 2,692.39 16,155.5K
11:22 2,692.70 2,693.15 2,692.67 2,693.15 5,634.9K
11:23 2,692.90 2,692.91 2,692.43 2,692.43 9,728.5K
11:24 2,692.52 2,692.52 2,691.97 2,692.49 14,176.8K
11:25 2,692.93 2,693.03 2,692.63 2,692.63 6,947.1K
11:26 2,692.82 2,693.01 2,692.48 2,693.01 11,553.7K
11:27 2,692.62 2,692.96 2,692.31 2,692.31 14,856.0K
11:28 2,692.41 2,692.76 2,692.39 2,692.70 9,473.9K
11:29 2,692.58 2,692.69 2,691.58 2,691.58 67,381.2K
11:30 2,691.95 2,691.95 2,690.33 2,690.64 16,605.9K
11:31 2,691.17 2,691.17 2,690.96 2,691.12 10,668.1K
11:32 2,690.52 2,691.45 2,690.52 2,691.05 25,899.4K
11:33 2,690.87 2,690.87 2,689.13 2,689.13 30,910.8K
11:34 2,689.22 2,689.22 2,688.20 2,688.20 31,363.9K
11:35 2,688.12 2,688.98 2,688.12 2,688.55 38,234.4K
11:36 2,688.92 2,689.89 2,688.92 2,689.89 28,023.9K
11:37 2,688.96 2,690.27 2,688.96 2,690.27 7,013.5K
11:38 2,690.20 2,691.47 2,690.20 2,691.39 20,929.5K
11:39 2,691.75 2,691.75 2,690.73 2,690.73 12,485.7K
11:40 2,690.37 2,690.37 2,689.94 2,689.96 13,798.7K
11:41 2,689.70 2,689.70 2,689.00 2,689.00 30,351.9K
11:42 2,688.44 2,688.76 2,688.43 2,688.54 17,354.6K
11:43 2,688.73 2,688.95 2,688.68 2,688.81 9,840.2K
11:44 2,688.58 2,690.27 2,688.58 2,690.27 75,383.4K
11:45 2,690.11 2,690.62 2,690.11 2,690.48 19,036.6K
11:46 2,690.62 2,691.01 2,690.62 2,690.75 10,862.7K
11:47 2,690.51 2,690.96 2,689.71 2,690.96 18,368.0K
11:48 2,690.67 2,690.76 2,690.05 2,690.05 24,504.2K
11:49 2,690.59 2,690.59 2,690.12 2,690.38 9,076.2K
11:50 2,690.34 2,690.94 2,690.34 2,690.86 6,190.6K
11:51 2,691.09 2,691.09 2,690.84 2,691.00 6,639.7K
11:52 2,691.09 2,692.14 2,691.09 2,692.14 13,271.8K
11:53 2,691.82 2,692.84 2,691.82 2,692.84 9,785.7K
11:54 2,692.75 2,693.13 2,692.60 2,693.13 8,803.0K
11:55 2,693.06 2,693.06 2,692.86 2,692.87 11,502.7K
11:56 2,693.62 2,693.62 2,693.11 2,693.11 12,778.6K
11:57 2,693.06 2,693.37 2,692.89 2,692.89 8,280.2K
11:58 2,692.96 2,694.66 2,692.96 2,694.66 19,068.1K
11:59 2,694.44 2,694.46 2,693.61 2,693.61 9,994.4K
12:00 2,694.12 2,694.61 2,693.91 2,694.22 10,358.4K
12:01 2,694.18 2,694.18 2,693.10 2,693.26 13,162.4K
12:02 2,693.21 2,694.15 2,693.21 2,694.15 7,141.9K
12:03 2,695.24 2,695.51 2,695.24 2,695.25 19,724.3K
12:04 2,694.76 2,694.92 2,694.76 2,694.92 15,163.6K
12:05 2,695.04 2,695.75 2,695.04 2,695.75 7,523.0K
12:06 2,695.74 2,696.08 2,695.71 2,695.71 6,220.2K
12:07 2,695.65 2,695.96 2,695.44 2,695.44 9,572.0K
12:08 2,695.74 2,696.20 2,695.74 2,695.83 5,283.9K
12:09 2,696.08 2,696.08 2,695.55 2,695.88 6,091.1K
12:10 2,695.82 2,696.13 2,695.65 2,695.65 4,508.8K
12:11 2,695.60 2,695.62 2,695.04 2,695.04 8,188.7K
12:12 2,694.94 2,694.95 2,694.55 2,694.55 7,471.2K
12:13 2,694.37 2,695.34 2,694.37 2,695.34 15,336.0K
12:14 2,694.73 2,695.19 2,694.46 2,695.19 8,903.3K
12:15 2,695.31 2,695.31 2,694.91 2,695.09 2,821.6K
12:16 2,695.03 2,695.27 2,695.03 2,695.27 4,833.3K
12:17 2,694.74 2,695.09 2,694.74 2,695.09 1,886.3K
12:18 2,695.06 2,695.06 2,694.46 2,694.46 6,625.0K
12:19 2,695.18 2,695.18 2,694.70 2,694.70 16,466.3K
12:20 2,694.80 2,694.80 2,692.68 2,692.68 8,886.9K
12:21 2,692.51 2,692.51 2,691.38 2,691.38 6,406.7K
12:22 2,691.29 2,691.29 2,690.41 2,690.41 14,205.1K
12:23 2,689.57 2,691.09 2,689.57 2,691.09 11,478.2K
12:24 2,691.01 2,692.21 2,691.01 2,692.09 3,006.9K
12:25 2,691.34 2,691.76 2,691.34 2,691.60 2,529.0K
12:26 2,691.77 2,691.83 2,691.06 2,691.06 2,196.5K
12:27 2,691.13 2,691.17 2,691.11 2,691.17 2,969.2K
12:28 2,690.62 2,690.91 2,690.11 2,690.11 3,029.9K
12:29 2,690.07 2,690.25 2,690.07 2,690.24 3,275.8K
12:30 2,690.29 2,690.85 2,690.29 2,690.85 7,203.7K
12:31 2,690.59 2,691.44 2,690.59 2,691.44 3,075.7K
12:32 2,691.26 2,691.35 2,691.20 2,691.28 2,142.3K
12:33 2,690.87 2,691.44 2,690.87 2,691.44 4,358.8K
12:34 2,691.61 2,692.14 2,691.61 2,691.74 6,062.4K
12:35 2,691.58 2,691.87 2,691.38 2,691.79 17,780.8K
12:36 2,691.79 2,691.79 2,691.27 2,691.27 4,118.5K
12:37 2,691.58 2,691.58 2,690.59 2,690.59 6,985.2K
12:38 2,690.39 2,690.39 2,690.13 2,690.13 10,531.9K
12:39 2,689.68 2,689.68 2,688.76 2,688.76 7,721.3K
12:40 2,688.46 2,688.46 2,687.59 2,687.65 3,684.6K
12:41 2,687.56 2,688.17 2,687.56 2,688.03 4,569.8K
12:42 2,687.84 2,688.04 2,687.84 2,687.92 8,190.6K
12:43 2,687.81 2,687.81 2,687.27 2,687.27 12,815.6K
12:44 2,687.29 2,687.54 2,687.16 2,687.54 8,013.2K
12:45 2,687.36 2,687.92 2,687.36 2,687.92 8,120.4K
12:46 2,687.75 2,688.20 2,687.75 2,688.16 11,021.4K
12:47 2,688.16 2,688.16 2,687.70 2,687.70 5,965.6K
12:48 2,688.20 2,688.27 2,687.76 2,687.77 9,504.0K
12:49 2,688.17 2,688.17 2,687.94 2,688.15 5,507.7K
12:50 2,687.84 2,687.96 2,687.59 2,687.96 5,685.1K
12:51 2,687.27 2,688.01 2,687.27 2,687.82 12,015.8K
12:52 2,687.78 2,687.78 2,686.42 2,686.49 9,905.3K
12:53 2,686.30 2,686.30 2,685.19 2,685.19 39,226.3K
12:54 2,682.67 2,682.92 2,681.75 2,682.48 56,891.8K
12:55 2,683.03 2,683.03 2,682.58 2,682.65 15,268.9K
12:56 2,682.99 2,683.11 2,682.48 2,683.11 11,933.9K
12:57 2,683.21 2,683.63 2,683.21 2,683.63 5,095.5K
12:58 2,684.03 2,684.03 2,683.30 2,683.30 5,560.4K
12:59 2,682.83 2,683.25 2,682.43 2,682.43 4,295.0K
13:00 2,682.18 2,682.81 2,682.18 2,682.56 5,310.8K
13:01 2,682.99 2,683.97 2,682.22 2,683.97 35,605.0K
13:02 2,683.66 2,683.66 2,682.61 2,682.75 15,872.5K
13:03 2,683.39 2,684.24 2,683.39 2,683.47 10,676.8K
13:04 2,683.73 2,684.11 2,683.47 2,683.47 5,034.8K
13:05 2,683.66 2,683.97 2,683.49 2,683.49 5,252.0K
13:06 2,683.90 2,684.28 2,683.90 2,684.28 3,453.9K
13:07 2,684.22 2,685.26 2,684.22 2,685.26 7,100.6K
13:08 2,685.01 2,686.53 2,685.01 2,686.53 4,482.4K
13:09 2,686.65 2,686.94 2,686.45 2,686.64 6,185.9K
13:10 2,686.94 2,687.56 2,686.94 2,687.51 3,227.0K
13:11 2,687.63 2,687.63 2,684.61 2,684.61 9,183.8K
13:12 2,684.99 2,685.67 2,684.99 2,685.51 2,772.0K
13:13 2,685.95 2,685.95 2,685.61 2,685.61 3,387.7K
13:14 2,685.52 2,685.97 2,684.43 2,684.52 7,726.9K
13:15 2,684.23 2,684.23 2,684.00 2,684.00 3,959.9K
13:16 2,684.17 2,684.19 2,683.82 2,683.97 6,909.2K
13:17 2,683.91 2,684.35 2,683.37 2,684.35 13,737.8K
13:18 2,684.10 2,684.21 2,684.08 2,684.11 6,696.7K
13:19 2,683.87 2,685.16 2,683.87 2,685.16 12,790.7K
13:20 2,685.42 2,685.87 2,684.17 2,684.17 7,036.0K
13:21 2,684.03 2,684.09 2,682.89 2,683.09 5,590.8K
13:22 2,683.51 2,684.14 2,683.10 2,684.14 10,075.5K
13:23 2,685.22 2,685.22 2,684.16 2,685.13 4,394.6K
13:24 2,684.73 2,685.03 2,684.73 2,684.98 6,753.6K
13:25 2,686.43 2,686.43 2,683.15 2,684.90 27,934.0K
13:26 2,683.99 2,684.16 2,683.82 2,683.82 10,123.5K
13:27 2,682.30 2,682.61 2,681.53 2,681.53 52,794.1K
13:28 2,680.93 2,680.95 2,680.61 2,680.95 8,501.1K
13:29 2,681.50 2,681.50 2,678.81 2,678.81 27,054.5K
13:30 2,678.38 2,678.49 2,678.28 2,678.28 42,377.2K
13:31 2,678.02 2,678.02 2,676.25 2,676.64 31,086.1K
13:32 2,676.85 2,676.92 2,676.83 2,676.85 9,576.9K
13:33 2,676.41 2,676.41 2,675.39 2,675.39 19,795.7K
13:34 2,673.92 2,673.92 2,673.20 2,673.20 34,595.2K
13:35 2,673.51 2,673.51 2,672.45 2,672.45 22,228.6K
13:36 2,672.55 2,672.99 2,672.33 2,672.33 16,489.0K
13:37 2,672.05 2,672.05 2,669.30 2,669.30 65,831.2K
13:38 2,669.13 2,669.13 2,667.55 2,667.77 72,238.9K
13:39 2,667.82 2,668.96 2,667.82 2,668.77 10,461.1K
13:40 2,668.65 2,668.85 2,668.62 2,668.85 14,637.3K
13:41 2,668.14 2,668.20 2,668.10 2,668.10 8,759.0K
13:42 2,667.90 2,668.43 2,667.90 2,668.43 14,615.4K
13:43 2,668.17 2,668.17 2,667.68 2,667.73 10,896.8K
13:44 2,667.21 2,667.75 2,667.21 2,667.52 17,594.7K
13:45 2,667.27 2,667.54 2,667.27 2,667.54 17,420.3K
13:46 2,666.16 2,666.16 2,665.31 2,665.85 30,259.1K
13:47 2,666.44 2,666.90 2,666.44 2,666.90 18,827.9K
13:48 2,667.24 2,668.39 2,667.23 2,667.88 15,894.5K
13:49 2,667.81 2,667.94 2,667.62 2,667.94 13,771.7K
13:50 2,666.69 2,667.00 2,666.22 2,666.22 23,409.1K
13:51 2,666.22 2,666.50 2,666.08 2,666.10 15,083.6K
13:52 2,666.91 2,667.15 2,666.44 2,666.60 5,840.8K
13:53 2,666.51 2,666.51 2,666.01 2,666.38 11,941.7K
13:54 2,667.14 2,667.14 2,666.97 2,666.97 7,468.7K
13:55 2,666.80 2,668.22 2,666.80 2,668.09 9,263.3K
13:56 2,668.58 2,668.92 2,668.58 2,668.65 5,106.5K
13:57 2,666.88 2,666.88 2,666.22 2,666.22 10,444.2K
13:58 2,665.46 2,665.90 2,664.94 2,664.94 11,387.6K
13:59 2,664.56 2,664.56 2,663.48 2,663.48 9,763.4K
14:00 2,663.58 2,663.58 2,662.48 2,663.41 12,641.7K
14:01 2,664.47 2,667.32 2,663.75 2,667.32 47,506.5K
14:02 2,666.94 2,668.06 2,666.94 2,668.06 8,246.2K
14:03 2,667.05 2,667.75 2,667.05 2,667.53 50,165.0K
14:04 2,667.04 2,669.30 2,667.04 2,669.30 8,671.4K
14:05 2,669.30 2,669.30 2,665.96 2,666.60 13,270.0K
14:06 2,666.24 2,666.39 2,665.57 2,665.57 3,957.8K
14:07 2,664.71 2,665.30 2,663.88 2,663.88 7,801.7K
14:08 2,662.57 2,663.55 2,662.57 2,663.55 37,259.2K
14:09 2,664.20 2,664.20 2,662.90 2,662.90 10,200.2K
14:10 2,663.62 2,663.83 2,662.85 2,662.85 11,036.0K
14:11 2,662.08 2,662.08 2,658.87 2,658.87 26,514.8K
14:12 2,658.64 2,658.97 2,658.48 2,658.58 29,410.0K
14:13 2,658.23 2,658.82 2,657.94 2,657.94 17,660.4K
14:14 2,657.72 2,657.72 2,655.72 2,655.72 20,646.4K
14:15 2,655.09 2,658.79 2,655.09 2,658.79 40,988.7K
14:16 2,659.13 2,660.49 2,658.66 2,660.49 13,508.0K
14:17 2,660.35 2,660.94 2,660.35 2,660.68 5,913.1K
14:18 2,660.94 2,660.94 2,660.72 2,660.81 11,475.9K
14:19 2,661.02 2,661.42 2,661.02 2,661.05 7,321.0K
14:20 2,660.89 2,661.46 2,660.62 2,660.62 7,557.9K
14:21 2,661.09 2,662.46 2,661.09 2,662.46 8,930.8K
14:22 2,663.52 2,663.52 2,662.88 2,663.32 13,365.9K
14:23 2,664.54 2,665.03 2,664.54 2,664.70 20,058.1K
14:24 2,665.32 2,665.91 2,664.89 2,665.91 10,864.8K
14:25 2,665.95 2,665.95 2,665.34 2,665.34 9,217.6K
14:26 2,665.31 2,665.31 2,664.20 2,664.20 11,056.0K
14:27 2,664.17 2,664.32 2,663.98 2,664.32 11,034.0K
14:28 2,663.94 2,664.21 2,663.94 2,664.11 10,464.8K
14:29 2,664.03 2,664.12 2,663.12 2,663.12 22,461.9K
14:30 2,662.50 2,664.70 2,662.50 2,664.70 19,089.1K
14:31 2,664.51 2,664.51 2,662.35 2,663.12 18,577.6K
14:32 2,662.98 2,662.98 2,662.47 2,662.58 6,029.6K
14:33 2,661.64 2,661.91 2,660.43 2,660.43 19,775.8K
14:34 2,660.40 2,660.40 2,658.23 2,658.44 62,892.3K
14:35 2,659.52 2,659.52 2,658.76 2,659.43 14,103.7K
14:36 2,659.99 2,660.87 2,659.99 2,660.26 13,873.7K
14:37 2,659.65 2,661.61 2,659.65 2,661.61 13,767.5K
14:38 2,661.05 2,661.05 2,660.17 2,660.30 14,862.9K
14:39 2,660.60 2,663.52 2,660.60 2,663.52 27,385.9K
14:40 2,663.92 2,664.93 2,663.92 2,664.93 16,864.4K
14:41 2,664.65 2,665.34 2,664.60 2,665.34 7,323.7K
14:42 2,665.15 2,665.33 2,664.90 2,665.21 15,099.1K
14:43 2,665.20 2,666.02 2,665.20 2,666.02 5,045.6K
14:44 2,665.01 2,666.33 2,665.01 2,666.33 6,147.3K
14:45 2,665.70 2,665.70 2,663.50 2,663.50 6,743.5K
14:46 2,662.34 2,662.34 2,660.73 2,660.73 47,541.7K
14:47 2,660.38 2,660.65 2,660.33 2,660.62 10,609.4K
14:48 2,661.03 2,661.39 2,660.48 2,661.39 7,194.1K
14:49 2,661.48 2,661.52 2,660.73 2,661.38 8,314.9K
14:50 2,660.85 2,661.72 2,660.85 2,661.35 16,785.1K
14:51 2,661.94 2,662.12 2,661.94 2,661.99 9,162.0K
14:52 2,662.43 2,663.68 2,662.43 2,663.68 15,380.6K
14:53 2,664.73 2,664.73 2,663.95 2,664.32 6,971.4K
14:54 2,663.91 2,663.91 2,661.24 2,661.24 46,286.9K
14:55 2,661.18 2,661.18 2,660.67 2,660.68 11,369.1K
14:56 2,660.86 2,661.16 2,660.71 2,661.16 9,037.4K
14:57 2,661.10 2,662.38 2,661.10 2,662.38 9,534.5K
14:58 2,662.73 2,665.01 2,662.73 2,665.01 21,687.7K
14:59 2,665.19 2,665.72 2,665.17 2,665.72 16,346.2K
15:00 2,664.96 2,665.58 2,664.70 2,665.53 12,224.3K
15:01 2,665.46 2,665.47 2,664.84 2,665.47 11,314.5K
15:02 2,665.05 2,665.05 2,663.71 2,664.79 11,034.6K
15:03 2,664.09 2,664.91 2,663.63 2,664.91 12,985.1K
15:04 2,664.87 2,665.61 2,664.87 2,665.61 30,194.0K
15:05 2,666.10 2,666.57 2,666.10 2,666.57 8,752.2K
15:06 2,666.19 2,666.23 2,665.72 2,666.23 7,959.1K
15:07 2,666.16 2,666.71 2,665.81 2,666.34 6,674.4K
15:08 2,666.09 2,666.40 2,665.75 2,666.40 10,341.3K
15:09 2,666.44 2,667.39 2,666.44 2,667.39 13,413.0K
15:10 2,667.83 2,669.02 2,667.83 2,669.02 5,254.0K
15:11 2,668.79 2,669.75 2,668.79 2,669.75 8,164.0K
15:12 2,669.01 2,669.01 2,668.39 2,668.39 7,951.3K
15:13 2,668.84 2,668.84 2,668.41 2,668.41 6,152.6K
15:14 2,668.89 2,668.95 2,668.56 2,668.56 2,103.9K
15:15 2,668.18 2,668.18 2,666.75 2,666.84 10,726.4K
15:16 2,666.41 2,666.91 2,666.32 2,666.32 3,483.4K
15:17 2,666.12 2,666.12 2,662.34 2,662.34 81,292.2K
15:18 2,663.70 2,664.38 2,663.70 2,664.38 22,194.3K
15:19 2,665.75 2,665.91 2,665.41 2,665.91 19,416.4K
15:20 2,665.28 2,665.32 2,664.77 2,665.32 2,785.0K
15:21 2,665.69 2,666.17 2,665.69 2,666.17 6,445.8K
15:22 2,666.37 2,666.54 2,666.04 2,666.54 5,002.2K
15:23 2,666.76 2,666.86 2,666.24 2,666.72 2,924.0K
15:24 2,665.12 2,665.12 2,663.85 2,663.85 8,255.0K
15:25 2,663.49 2,664.34 2,663.49 2,664.34 5,667.3K
15:26 2,664.37 2,665.42 2,664.37 2,665.42 9,208.7K
15:27 2,665.22 2,665.44 2,665.18 2,665.18 3,114.5K
15:28 2,665.57 2,665.94 2,665.57 2,665.94 12,937.5K
15:29 2,666.32 2,666.38 2,665.82 2,665.82 8,886.6K
15:30 2,665.62 2,666.65 2,665.62 2,666.37 11,668.4K
15:31 2,666.38 2,667.67 2,666.38 2,667.67 9,793.4K
15:32 2,667.85 2,667.85 2,666.49 2,666.49 14,093.3K
15:33 2,668.00 2,668.06 2,667.72 2,667.72 7,718.5K
15:34 2,668.00 2,668.15 2,667.81 2,667.81 1,999.7K
15:35 2,667.93 2,667.93 2,667.31 2,667.58 11,673.5K
15:36 2,667.48 2,667.48 2,666.94 2,667.28 6,213.1K
15:37 2,667.68 2,667.68 2,667.16 2,667.42 4,450.6K
15:38 2,667.55 2,667.83 2,667.55 2,667.83 1,429.5K
15:39 2,667.49 2,667.86 2,667.39 2,667.86 6,961.3K
15:40 2,667.53 2,669.24 2,667.39 2,669.24 4,432.4K
15:41 2,669.31 2,669.62 2,668.16 2,668.27 11,318.8K
15:42 2,668.30 2,668.87 2,668.21 2,668.87 1,323.9K
15:43 2,668.44 2,668.83 2,668.38 2,668.68 2,467.3K
15:44 2,668.56 2,668.56 2,667.31 2,667.31 11,632.4K
15:45 2,667.17 2,667.17 2,666.78 2,666.99 4,189.6K
15:46 2,667.43 2,667.43 2,666.92 2,666.92 5,383.6K
15:47 2,666.94 2,667.04 2,666.65 2,666.65 11,779.0K
15:48 2,667.18 2,669.07 2,667.18 2,669.07 10,366.9K
15:49 2,669.07 2,669.29 2,669.06 2,669.06 10,035.9K
15:50 2,669.91 2,670.18 2,669.35 2,670.18 6,948.0K
15:51 2,670.61 2,671.99 2,670.61 2,671.99 12,450.9K
15:52 2,672.52 2,673.61 2,672.52 2,673.54 36,775.8K
15:53 2,673.03 2,673.21 2,672.36 2,672.36 16,294.1K
15:54 2,672.52 2,672.90 2,672.07 2,672.07 6,678.5K
15:55 2,671.95 2,672.47 2,671.77 2,672.47 8,400.7K
15:56 2,672.42 2,672.42 2,672.12 2,672.23 2,241.4K
15:57 2,672.15 2,672.34 2,672.05 2,672.05 9,673.6K
15:58 2,671.75 2,671.82 2,670.61 2,670.61 6,309.6K
15:59 2,670.84 2,671.26 2,670.84 2,670.86 8,678.9K
16:00 2,670.65 2,670.67 2,670.09 2,670.09 11,113.4K
16:01 2,669.88 2,670.13 2,669.46 2,669.46 7,029.6K
16:02 2,669.66 2,669.66 2,668.76 2,668.76 5,567.6K
16:03 2,669.73 2,669.73 2,668.99 2,669.03 11,560.9K
16:04 2,669.12 2,669.12 2,667.67 2,667.67 7,053.0K
16:05 2,667.64 2,668.98 2,667.64 2,668.62 5,035.0K
16:06 2,669.06 2,669.06 2,668.67 2,668.96 2,581.5K
16:07 2,669.37 2,671.02 2,669.37 2,670.99 20,010.3K
16:08 2,670.85 2,672.44 2,670.85 2,672.44 11,123.5K
16:09 2,672.45 2,672.45 2,672.11 2,672.11 4,628.8K
16:10 2,672.66 2,672.93 2,672.56 2,672.93 5,603.6K
16:11 2,673.16 2,673.87 2,673.15 2,673.87 2,439.9K
16:12 2,673.52 2,673.52 2,673.14 2,673.14 3,021.4K
16:13 2,672.99 2,673.27 2,672.92 2,673.15 2,869.8K
16:14 2,672.81 2,673.70 2,672.81 2,673.70 11,661.4K
16:15 2,673.76 2,673.76 2,673.24 2,673.24 13,556.8K
16:16 2,673.68 2,673.68 2,673.37 2,673.37 5,364.1K
16:17 2,673.79 2,674.45 2,673.79 2,674.25 9,152.1K
16:18 2,675.12 2,675.12 2,674.88 2,675.12 3,274.8K
16:19 2,674.56 2,674.56 2,674.11 2,674.34 3,738.7K
16:20 2,673.95 2,674.59 2,673.95 2,674.50 3,237.8K
16:21 2,674.53 2,674.53 2,674.20 2,674.29 2,858.2K
16:22 2,675.10 2,675.26 2,674.60 2,675.26 10,064.0K
16:23 2,674.94 2,675.32 2,674.81 2,675.29 1,878.3K
16:24 2,675.20 2,675.20 2,674.67 2,674.67 3,408.4K
16:25 2,675.91 2,676.90 2,675.91 2,676.90 7,360.5K
16:26 2,677.33 2,678.58 2,677.33 2,678.05 27,873.7K
16:27 2,677.97 2,678.20 2,677.56 2,678.20 9,882.5K
16:28 2,678.58 2,678.58 2,678.14 2,678.14 6,003.9K
16:29 2,678.14 2,678.62 2,678.14 2,678.27 11,150.2K
16:30 2,678.50 2,678.50 2,678.07 2,678.10 2,685.2K
16:31 2,677.74 2,678.22 2,677.74 2,678.22 8,590.9K
16:32 2,678.01 2,678.01 2,676.72 2,676.72 4,168.5K
16:33 2,676.77 2,677.26 2,676.36 2,676.36 3,545.6K
16:34 2,676.02 2,676.69 2,676.02 2,676.69 4,237.7K
16:35 2,677.49 2,678.41 2,677.13 2,678.41 6,600.9K
16:36 2,677.98 2,679.01 2,677.98 2,678.77 2,710.9K
16:37 2,678.84 2,679.29 2,678.84 2,679.29 8,516.9K
16:38 2,679.19 2,679.27 2,678.85 2,679.09 5,471.7K
16:39 2,679.33 2,679.86 2,679.22 2,679.22 3,624.4K
16:40 2,679.14 2,679.36 2,678.78 2,678.78 7,215.3K
16:41 2,678.64 2,678.64 2,677.62 2,677.62 11,234.2K
16:42 2,676.80 2,677.80 2,676.80 2,677.35 9,832.7K
16:43 2,677.43 2,677.63 2,677.43 2,677.48 11,078.9K
16:44 2,677.01 2,677.01 2,676.64 2,676.75 7,685.7K
16:45 2,677.17 2,678.27 2,677.17 2,678.01 2,733.5K
16:46 2,677.70 2,678.43 2,677.09 2,677.09 4,537.6K
16:47 2,676.91 2,677.24 2,676.38 2,676.79 2,197.7K
16:48 2,676.98 2,676.98 2,675.88 2,675.88 4,437.6K
16:49 2,675.58 2,675.58 2,675.39 2,675.50 3,441.4K
16:50 2,675.91 2,675.91 2,675.41 2,675.89 3,045.1K
16:51 2,675.65 2,675.65 2,675.59 2,675.59 4,126.3K
16:52 2,675.14 2,675.53 2,675.14 2,675.53 5,040.4K
16:53 2,675.49 2,675.75 2,675.29 2,675.29 22,840.8K
16:54 2,675.42 2,676.32 2,675.00 2,676.32 4,694.3K
16:55 2,676.46 2,676.49 2,676.10 2,676.10 1,541.7K
16:56 2,676.33 2,676.58 2,676.33 2,676.58 11,407.7K
16:57 2,676.72 2,676.88 2,676.36 2,676.83 1,337.2K
16:58 2,676.81 2,676.81 2,675.55 2,675.55 1,741.8K
16:59 2,675.43 2,675.75 2,674.98 2,675.46 1,115.6K
17:00 2,675.07 2,675.07 2,674.82 2,674.84 3,331.3K
17:01 2,674.94 2,675.19 2,674.94 2,675.06 1,915.0K
17:02 2,675.40 2,676.07 2,675.40 2,676.07 2,214.1K
17:03 2,675.28 2,677.07 2,675.28 2,677.07 6,027.1K
17:04 2,677.67 2,677.67 2,677.46 2,677.46 1,335.5K
17:05 2,677.40 2,677.50 2,676.93 2,677.17 2,030.2K
17:06 2,677.53 2,678.11 2,676.86 2,678.11 8,493.6K
17:07 2,678.18 2,680.66 2,678.18 2,680.37 15,200.9K
17:08 2,680.59 2,680.88 2,680.41 2,680.41 4,429.3K
17:09 2,680.32 2,680.51 2,680.32 2,680.51 4,354.8K
17:10 2,680.32 2,680.73 2,680.32 2,680.73 3,030.2K
17:11 2,680.39 2,680.49 2,679.86 2,679.86 3,107.4K
17:12 2,679.91 2,680.08 2,679.91 2,680.08 2,254.7K
17:13 2,679.98 2,679.98 2,678.77 2,678.77 4,652.5K
17:14 2,678.45 2,679.35 2,678.45 2,679.23 6,266.7K
17:15 2,679.08 2,679.67 2,679.08 2,679.67 2,802.9K
17:16 2,679.21 2,679.87 2,679.21 2,679.87 5,186.4K
17:17 2,679.79 2,679.79 2,679.44 2,679.56 2,716.4K
17:18 2,679.70 2,679.70 2,679.21 2,679.65 1,971.0K
17:19 2,678.85 2,679.77 2,678.85 2,679.77 2,348.4K
17:20 2,679.58 2,680.76 2,679.58 2,680.76 11,889.6K
17:21 2,680.26 2,680.74 2,680.26 2,680.74 1,886.3K
17:22 2,680.48 2,680.67 2,680.39 2,680.39 2,879.4K
17:23 2,680.26 2,680.26 2,679.73 2,679.86 5,154.4K
17:24 2,680.10 2,680.29 2,679.88 2,680.29 6,069.1K
17:25 2,679.60 2,679.75 2,679.48 2,679.75 4,058.9K
17:26 2,679.95 2,681.99 2,679.95 2,681.99 35,629.9K
17:27 2,681.95 2,681.95 2,681.23 2,681.37 5,948.2K
17:28 2,681.37 2,681.62 2,681.32 2,681.32 1,644.3K
17:29 2,681.35 2,681.72 2,681.35 2,681.46 1,214.5K
17:30 2,681.74 2,682.41 2,681.74 2,682.41 15,827.6K
17:31 2,682.73 2,682.73 2,682.44 2,682.44 5,143.0K
17:32 2,682.05 2,682.16 2,681.84 2,682.12 13,181.1K
17:33 2,681.91 2,682.03 2,681.68 2,682.03 5,999.8K
17:34 2,681.42 2,681.72 2,681.02 2,681.02 7,041.1K
17:35 2,680.71 2,682.18 2,680.71 2,682.18 10,769.1K
17:36 2,681.65 2,682.65 2,681.65 2,682.02 4,369.7K
17:37 2,681.91 2,682.87 2,681.91 2,682.87 13,103.4K
17:38 2,682.31 2,682.32 2,681.47 2,681.47 22,139.9K
17:39 2,681.69 2,681.69 2,681.19 2,681.42 7,040.3K
17:40 2,680.87 2,681.32 2,680.87 2,681.31 2,468.8K
17:41 2,681.38 2,681.66 2,681.38 2,681.50 11,811.6K
17:42 2,682.14 2,682.35 2,681.74 2,682.35 15,834.9K
17:43 2,683.19 2,683.19 2,681.82 2,681.89 8,480.3K
17:44 2,682.11 2,682.63 2,682.11 2,682.63 2,228.7K
17:45 2,682.60 2,682.60 2,682.08 2,682.08 9,618.9K
17:46 2,682.31 2,683.16 2,682.31 2,683.16 19,415.7K
17:47 2,682.83 2,682.83 2,682.20 2,682.40 2,916.6K
17:48 2,682.56 2,683.65 2,682.56 2,683.59 13,430.0K
17:49 2,684.04 2,684.19 2,683.75 2,684.13 13,440.3K
17:50 2,684.27 2,685.18 2,684.27 2,685.18 8,716.1K
17:51 2,684.60 2,684.60 2,684.46 2,684.47 6,840.9K
17:52 2,685.05 2,685.05 2,684.69 2,685.05 8,430.7K
17:53 2,684.83 2,685.05 2,684.41 2,684.41 11,230.5K
17:54 2,684.61 2,684.79 2,684.61 2,684.64 10,101.5K
17:55 2,684.56 2,684.62 2,683.67 2,684.62 17,670.4K
17:56 2,684.10 2,684.32 2,682.78 2,682.78 26,570.1K
17:57 2,682.73 2,682.93 2,682.38 2,682.93 11,226.9K
17:58 2,682.72 2,683.80 2,682.72 2,683.56 22,376.5K
17:59 2,683.55 2,683.55 2,683.09 2,683.09 3,638.1K
18:00 2,683.06 2,683.70 2,683.06 2,683.51 2,580.6K
18:01 2,683.29 2,683.29 2,682.25 2,682.91 9,660.2K
18:02 2,683.09 2,683.09 2,682.54 2,682.96 15,706.8K
18:03 2,683.06 2,683.86 2,683.06 2,683.86 2,430.2K
18:04 2,683.44 2,683.88 2,683.44 2,683.76 9,873.0K
18:05 2,683.89 2,684.50 2,683.89 2,684.50 2,536.9K
18:06 2,684.31 2,684.31 2,683.84 2,683.97 7,803.5K
18:07 2,683.81 2,683.81 2,683.38 2,683.38 3,347.8K
18:08 2,683.38 2,683.38 2,682.70 2,682.89 8,573.7K
18:09 2,682.96 2,683.28 2,682.74 2,683.28 5,595.7K
18:10 2,683.68 2,684.04 2,683.67 2,683.67 14,887.1K
18:11 2,683.47 2,683.62 2,682.60 2,682.60 1,591.0K
18:12 2,682.72 2,682.72 2,682.37 2,682.37 10,936.9K
18:13 2,682.27 2,682.27 2,680.60 2,680.60 7,289.9K
18:14 2,681.14 2,681.35 2,681.09 2,681.35 12,746.6K
18:15 2,680.94 2,681.55 2,679.74 2,679.74 16,152.2K
18:16 2,679.51 2,679.82 2,679.51 2,679.64 5,863.9K
18:17 2,680.26 2,680.26 2,679.59 2,679.59 11,824.5K
18:18 2,680.54 2,680.74 2,679.97 2,679.97 5,211.8K
18:19 2,680.31 2,680.54 2,679.65 2,679.65 11,162.6K
18:20 2,679.15 2,679.15 2,677.86 2,678.33 32,961.0K
18:21 2,679.14 2,679.78 2,679.14 2,679.78 6,802.9K
18:22 2,679.55 2,679.55 2,678.69 2,678.95 9,442.5K
18:23 2,679.23 2,679.67 2,679.23 2,679.54 2,784.7K
18:24 2,679.18 2,679.46 2,679.18 2,679.26 1,899.8K
18:25 2,679.37 2,679.37 2,678.62 2,678.62 3,179.2K
18:26 2,678.74 2,678.74 2,678.55 2,678.55 2,395.0K
18:27 2,678.70 2,679.06 2,678.70 2,679.06 2,528.8K
18:28 2,679.51 2,679.79 2,679.51 2,679.79 2,193.3K
18:29 2,679.97 2,680.40 2,679.97 2,680.26 3,643.2K
18:30 2,680.42 2,680.75 2,680.42 2,680.72 1,731.7K
18:31 2,680.60 2,681.41 2,680.60 2,681.41 5,420.5K
18:32 2,681.24 2,681.43 2,681.21 2,681.21 2,109.9K
18:33 2,681.42 2,681.76 2,681.42 2,681.76 3,650.7K
18:34 2,681.43 2,682.94 2,681.43 2,682.72 4,788.1K
18:35 2,683.30 2,683.30 2,680.98 2,680.98 14,930.2K
18:36 2,680.17 2,680.17 2,677.93 2,679.16 17,618.5K
18:37 2,678.85 2,679.68 2,678.82 2,678.82 9,407.9K
18:38 2,678.94 2,680.04 2,678.69 2,680.04 6,793.7K
18:39 2,679.58 2,679.82 2,679.08 2,679.82 1,751.9K
18:40 2,680.44 2,680.44 2,680.44 2,680.44 484.5K
18:51 2,682.26 2,682.26 2,682.26 2,682.26 10,509.3K
23:49 2,682.26 2,682.26 2,682.26 2,682.26 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar