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 2,718.45 2,718.45 2,717.75 2,717.75 1,148,032.0K
09:51 2,717.07 2,718.45 2,717.07 2,718.45 20,145.1K
09:52 2,718.96 2,719.11 2,716.99 2,716.99 9,843.5K
09:53 2,717.04 2,717.04 2,715.99 2,716.23 15,105.0K
09:54 2,715.82 2,716.18 2,715.49 2,715.49 5,942.3K
09:55 2,716.42 2,716.50 2,715.98 2,715.98 6,552.2K
09:56 2,715.71 2,716.71 2,715.71 2,716.71 6,797.4K
09:57 2,716.25 2,716.78 2,715.83 2,716.23 7,779.8K
09:58 2,716.11 2,716.16 2,715.96 2,716.16 5,416.7K
09:59 2,716.16 2,717.83 2,716.16 2,717.38 6,830.3K
10:00 2,717.86 2,721.88 2,717.86 2,720.72 12,292.1K
10:01 2,722.00 2,722.00 2,720.94 2,721.12 21,575.8K
10:02 2,721.67 2,721.67 2,720.65 2,720.94 20,153.3K
10:03 2,721.44 2,721.44 2,719.80 2,720.18 17,530.8K
10:04 2,719.99 2,720.13 2,719.87 2,719.87 11,983.1K
10:05 2,720.58 2,722.51 2,720.58 2,722.51 35,758.0K
10:06 2,722.45 2,726.75 2,722.45 2,726.75 50,934.5K
10:07 2,726.48 2,726.48 2,725.91 2,726.08 25,348.3K
10:08 2,726.81 2,727.69 2,726.81 2,726.98 20,998.4K
10:09 2,725.44 2,726.08 2,725.44 2,725.47 37,058.2K
10:10 2,724.96 2,725.47 2,724.96 2,725.03 12,692.4K
10:11 2,724.93 2,725.01 2,723.77 2,723.77 33,921.5K
10:12 2,724.27 2,724.27 2,721.32 2,721.32 21,877.9K
10:13 2,721.53 2,721.53 2,720.91 2,720.91 16,972.9K
10:14 2,721.35 2,721.35 2,716.65 2,716.65 40,563.0K
10:15 2,716.41 2,716.41 2,715.73 2,716.05 30,442.3K
10:16 2,715.75 2,715.91 2,714.38 2,714.38 24,928.0K
10:17 2,715.79 2,715.79 2,713.04 2,713.46 52,260.5K
10:18 2,712.46 2,712.46 2,711.26 2,711.44 55,715.9K
10:19 2,712.25 2,713.85 2,712.25 2,713.85 19,689.6K
10:20 2,711.87 2,712.23 2,710.86 2,710.86 63,165.3K
10:21 2,712.22 2,712.22 2,711.30 2,711.56 19,262.4K
10:22 2,711.84 2,713.18 2,711.84 2,713.18 23,023.1K
10:23 2,713.52 2,715.58 2,713.52 2,715.58 19,864.7K
10:24 2,716.04 2,716.57 2,715.68 2,716.57 20,067.4K
10:25 2,716.59 2,716.59 2,714.66 2,714.66 24,247.3K
10:26 2,714.69 2,714.81 2,714.51 2,714.81 15,716.0K
10:27 2,715.09 2,715.54 2,714.73 2,715.54 8,097.3K
10:28 2,716.19 2,716.63 2,716.16 2,716.16 14,003.2K
10:29 2,716.10 2,716.10 2,715.11 2,715.11 11,409.7K
10:30 2,715.11 2,715.11 2,714.63 2,714.88 9,803.6K
10:31 2,715.46 2,715.75 2,715.46 2,715.71 18,169.1K
10:32 2,715.16 2,715.16 2,714.08 2,714.08 22,987.3K
10:33 2,713.66 2,714.09 2,712.94 2,714.09 13,044.8K
10:34 2,713.58 2,714.94 2,713.58 2,714.27 15,421.1K
10:35 2,714.48 2,714.48 2,713.79 2,713.93 10,454.8K
10:36 2,714.35 2,714.35 2,713.82 2,714.23 10,098.3K
10:37 2,714.01 2,714.01 2,712.37 2,712.99 15,325.9K
10:38 2,714.85 2,714.85 2,713.45 2,713.45 23,144.9K
10:39 2,713.44 2,714.43 2,713.44 2,714.42 10,284.3K
10:40 2,715.33 2,718.29 2,715.33 2,718.29 28,325.9K
10:41 2,717.76 2,718.12 2,717.76 2,718.12 18,815.5K
10:42 2,716.70 2,718.37 2,716.38 2,716.38 19,490.1K
10:43 2,716.76 2,716.91 2,716.68 2,716.91 8,000.2K
10:44 2,716.76 2,716.76 2,715.92 2,715.92 12,300.0K
10:45 2,716.16 2,716.78 2,716.16 2,716.41 6,228.2K
10:46 2,716.56 2,717.09 2,716.56 2,716.90 9,352.7K
10:47 2,717.14 2,717.20 2,716.70 2,716.70 5,919.5K
10:48 2,716.66 2,716.88 2,716.66 2,716.74 14,000.0K
10:49 2,716.32 2,717.76 2,716.32 2,717.47 10,671.4K
10:50 2,717.49 2,718.76 2,717.49 2,718.76 14,697.9K
10:51 2,718.93 2,719.49 2,718.93 2,719.49 17,547.8K
10:52 2,718.78 2,719.13 2,718.37 2,718.37 9,907.8K
10:53 2,718.74 2,718.85 2,718.72 2,718.72 9,484.8K
10:54 2,718.72 2,718.72 2,717.64 2,717.64 11,802.0K
10:55 2,718.52 2,718.52 2,718.08 2,718.08 5,498.5K
10:56 2,716.83 2,717.33 2,716.48 2,716.48 12,261.5K
10:57 2,715.07 2,715.24 2,714.52 2,715.12 21,387.8K
10:58 2,715.46 2,715.46 2,714.31 2,714.31 8,699.1K
10:59 2,714.73 2,714.73 2,713.65 2,713.98 31,575.1K
11:00 2,713.24 2,713.34 2,712.90 2,713.12 118,680.5K
11:01 2,712.98 2,712.98 2,711.78 2,711.78 25,822.3K
11:02 2,711.52 2,712.06 2,711.52 2,712.06 19,845.4K
11:03 2,712.00 2,712.11 2,711.53 2,712.11 12,724.6K
11:04 2,711.09 2,711.42 2,711.09 2,711.27 8,345.6K
11:05 2,711.47 2,712.47 2,711.47 2,711.62 21,590.8K
11:06 2,711.17 2,712.39 2,711.17 2,712.39 18,719.2K
11:07 2,712.31 2,712.49 2,712.17 2,712.36 18,665.8K
11:08 2,712.12 2,712.35 2,711.78 2,711.87 10,210.0K
11:09 2,711.86 2,712.42 2,711.86 2,712.31 26,148.5K
11:10 2,712.89 2,713.37 2,712.42 2,713.37 8,780.4K
11:11 2,714.08 2,714.08 2,713.59 2,713.70 12,356.5K
11:12 2,714.07 2,715.67 2,714.07 2,715.67 14,787.3K
11:13 2,715.57 2,715.63 2,715.31 2,715.31 12,430.1K
11:14 2,715.20 2,715.93 2,715.20 2,715.51 11,558.5K
11:15 2,715.78 2,715.91 2,715.78 2,715.87 5,167.0K
11:16 2,716.01 2,716.01 2,715.65 2,715.94 9,875.3K
11:17 2,716.13 2,716.59 2,715.67 2,715.67 14,436.3K
11:18 2,716.57 2,717.05 2,716.43 2,717.01 16,228.5K
11:19 2,717.11 2,717.77 2,717.01 2,717.53 13,555.6K
11:20 2,717.96 2,718.15 2,717.71 2,718.13 8,125.3K
11:21 2,718.14 2,718.37 2,717.81 2,717.81 10,960.3K
11:22 2,718.07 2,718.72 2,717.92 2,718.72 11,559.2K
11:23 2,718.96 2,718.96 2,717.89 2,717.89 8,013.7K
11:24 2,717.68 2,718.02 2,717.68 2,718.02 8,219.9K
11:25 2,717.72 2,717.88 2,717.36 2,717.88 11,541.5K
11:26 2,717.43 2,717.43 2,715.98 2,715.98 9,319.9K
11:27 2,715.74 2,715.94 2,715.63 2,715.74 9,940.5K
11:28 2,715.67 2,716.31 2,715.67 2,716.29 8,303.7K
11:29 2,716.09 2,716.81 2,716.09 2,716.76 9,108.6K
11:30 2,716.91 2,717.30 2,716.74 2,717.30 6,642.0K
11:31 2,716.76 2,716.76 2,715.82 2,715.94 4,361.0K
11:32 2,716.00 2,716.48 2,715.88 2,716.48 2,763.3K
11:33 2,715.59 2,716.35 2,715.59 2,715.74 6,137.3K
11:34 2,716.00 2,716.19 2,715.90 2,715.99 5,458.7K
11:35 2,716.30 2,716.30 2,715.53 2,715.71 4,317.8K
11:36 2,715.48 2,716.63 2,715.48 2,716.63 8,496.1K
11:37 2,716.54 2,716.54 2,715.96 2,716.02 3,474.0K
11:38 2,716.23 2,717.13 2,716.23 2,716.82 5,131.5K
11:39 2,716.58 2,716.58 2,715.96 2,716.20 6,890.5K
11:40 2,715.36 2,715.91 2,715.36 2,715.51 7,174.5K
11:41 2,714.86 2,714.86 2,713.69 2,713.80 10,256.6K
11:42 2,712.31 2,712.88 2,712.31 2,712.88 14,165.6K
11:43 2,713.37 2,714.15 2,713.35 2,714.15 33,338.4K
11:44 2,714.37 2,714.71 2,714.37 2,714.71 7,357.1K
11:45 2,714.81 2,714.81 2,713.82 2,713.87 9,086.9K
11:46 2,713.95 2,714.25 2,713.95 2,714.20 5,728.8K
11:47 2,713.95 2,714.20 2,713.85 2,713.85 4,028.3K
11:48 2,714.17 2,716.29 2,714.17 2,716.29 46,832.3K
11:49 2,717.01 2,717.01 2,715.88 2,716.12 5,436.8K
11:50 2,716.48 2,717.09 2,716.48 2,716.74 4,796.7K
11:51 2,716.80 2,716.98 2,716.55 2,716.55 13,909.5K
11:52 2,716.47 2,716.85 2,716.39 2,716.85 12,692.5K
11:53 2,716.47 2,716.80 2,716.20 2,716.80 4,315.4K
11:54 2,717.11 2,717.24 2,717.00 2,717.00 3,554.9K
11:55 2,717.13 2,717.70 2,717.11 2,717.70 4,126.8K
11:56 2,717.82 2,717.94 2,717.39 2,717.39 3,444.6K
11:57 2,716.77 2,716.85 2,716.36 2,716.36 5,438.9K
11:58 2,716.45 2,717.05 2,716.45 2,717.05 4,971.7K
11:59 2,717.38 2,717.38 2,717.03 2,717.16 2,786.4K
12:00 2,717.19 2,717.80 2,717.19 2,717.80 6,061.2K
12:01 2,718.13 2,719.19 2,718.13 2,719.19 15,038.3K
12:02 2,719.16 2,719.27 2,718.36 2,718.36 11,144.7K
12:03 2,718.95 2,719.13 2,718.78 2,718.78 7,377.6K
12:04 2,718.18 2,718.35 2,717.62 2,717.62 12,130.0K
12:05 2,718.00 2,718.15 2,717.66 2,717.66 8,401.6K
12:06 2,717.79 2,717.79 2,717.46 2,717.59 5,613.8K
12:07 2,717.28 2,717.53 2,717.13 2,717.27 9,975.5K
12:08 2,717.62 2,717.62 2,717.13 2,717.13 4,300.8K
12:09 2,716.61 2,716.61 2,716.34 2,716.61 16,974.9K
12:10 2,716.47 2,716.47 2,716.18 2,716.27 4,563.0K
12:11 2,715.89 2,715.89 2,714.64 2,714.64 9,640.1K
12:12 2,714.14 2,714.14 2,713.72 2,713.77 10,467.6K
12:13 2,713.55 2,713.55 2,712.61 2,712.62 9,407.0K
12:14 2,712.12 2,713.64 2,712.12 2,713.64 5,538.5K
12:15 2,713.58 2,713.58 2,712.29 2,712.29 7,498.5K
12:16 2,711.74 2,712.47 2,711.73 2,712.47 10,313.4K
12:17 2,712.30 2,713.05 2,712.30 2,713.05 5,237.7K
12:18 2,714.01 2,714.46 2,714.01 2,714.35 4,765.8K
12:19 2,713.75 2,713.75 2,712.98 2,713.37 10,371.6K
12:20 2,713.20 2,713.74 2,713.20 2,713.27 4,992.3K
12:21 2,713.37 2,713.37 2,712.85 2,712.95 2,366.7K
12:22 2,713.34 2,713.92 2,713.34 2,713.73 4,180.0K
12:23 2,713.77 2,714.15 2,713.35 2,714.15 11,676.5K
12:24 2,714.38 2,714.38 2,713.39 2,714.34 7,265.1K
12:25 2,714.18 2,714.25 2,713.85 2,714.25 4,107.8K
12:26 2,713.93 2,714.02 2,713.81 2,713.81 3,019.1K
12:27 2,713.41 2,714.71 2,713.41 2,714.71 2,863.1K
12:28 2,714.16 2,714.37 2,713.79 2,714.37 8,364.0K
12:29 2,714.17 2,714.35 2,713.72 2,714.35 3,267.0K
12:30 2,714.13 2,714.40 2,714.13 2,714.32 3,849.2K
12:31 2,714.20 2,714.60 2,714.08 2,714.08 3,779.5K
12:32 2,714.41 2,714.41 2,713.28 2,713.28 11,166.9K
12:33 2,713.67 2,713.75 2,713.30 2,713.75 2,697.3K
12:34 2,713.52 2,714.07 2,713.34 2,714.07 3,916.4K
12:35 2,713.92 2,714.08 2,713.80 2,713.80 5,314.8K
12:36 2,714.05 2,714.81 2,713.99 2,713.99 7,806.8K
12:37 2,713.80 2,715.73 2,713.80 2,715.73 13,954.5K
12:38 2,715.39 2,715.63 2,715.19 2,715.63 7,989.4K
12:39 2,715.39 2,715.85 2,715.39 2,715.85 10,623.2K
12:40 2,715.42 2,715.74 2,715.42 2,715.74 8,850.8K
12:41 2,715.59 2,716.01 2,715.59 2,716.01 4,472.2K
12:42 2,716.02 2,716.38 2,715.53 2,716.38 9,014.2K
12:43 2,716.29 2,716.35 2,715.31 2,715.54 13,817.0K
12:44 2,717.03 2,717.67 2,716.96 2,717.67 37,749.3K
12:45 2,717.51 2,717.51 2,717.10 2,717.43 5,431.8K
12:46 2,718.16 2,718.50 2,718.16 2,718.47 13,379.6K
12:47 2,718.83 2,718.87 2,718.52 2,718.52 13,976.3K
12:48 2,717.83 2,718.66 2,717.83 2,718.66 14,079.4K
12:49 2,718.67 2,718.67 2,717.60 2,718.24 22,191.2K
12:50 2,718.67 2,718.76 2,718.64 2,718.67 5,187.6K
12:51 2,718.05 2,718.15 2,717.96 2,718.11 3,126.4K
12:52 2,718.10 2,718.81 2,718.10 2,718.11 4,728.7K
12:53 2,717.94 2,717.94 2,717.42 2,717.79 3,451.3K
12:54 2,717.37 2,718.63 2,717.37 2,718.40 8,245.6K
12:55 2,718.08 2,718.43 2,717.62 2,718.43 8,297.7K
12:56 2,718.26 2,718.26 2,717.60 2,717.60 5,786.2K
12:57 2,716.68 2,717.34 2,716.68 2,716.93 4,919.2K
12:58 2,716.67 2,718.38 2,716.67 2,718.38 9,737.5K
12:59 2,717.77 2,718.82 2,717.77 2,718.69 5,601.8K
13:00 2,718.73 2,719.25 2,718.68 2,719.23 8,542.2K
13:01 2,718.79 2,718.99 2,718.71 2,718.71 3,916.2K
13:02 2,718.94 2,718.96 2,718.91 2,718.91 13,437.0K
13:03 2,719.12 2,719.47 2,719.12 2,719.39 2,539.8K
13:04 2,719.43 2,719.56 2,719.43 2,719.56 4,713.8K
13:05 2,719.52 2,720.47 2,719.52 2,720.47 7,260.1K
13:06 2,720.43 2,720.55 2,720.28 2,720.37 9,008.1K
13:07 2,720.53 2,720.66 2,719.86 2,719.86 2,348.1K
13:08 2,720.21 2,720.47 2,720.21 2,720.47 8,772.6K
13:09 2,720.18 2,720.63 2,720.18 2,720.41 11,584.2K
13:10 2,720.33 2,720.49 2,720.13 2,720.49 7,737.5K
13:11 2,720.41 2,721.20 2,720.41 2,721.15 11,726.0K
13:12 2,721.59 2,721.86 2,721.55 2,721.86 8,761.8K
13:13 2,721.84 2,722.10 2,721.84 2,721.94 3,588.0K
13:14 2,722.12 2,722.27 2,721.97 2,722.15 9,779.8K
13:15 2,722.35 2,722.57 2,722.35 2,722.57 2,282.3K
13:16 2,722.54 2,722.80 2,722.46 2,722.80 4,306.8K
13:17 2,722.54 2,722.64 2,722.19 2,722.59 6,122.2K
13:18 2,722.49 2,722.87 2,722.25 2,722.87 5,294.0K
13:19 2,722.52 2,722.70 2,722.27 2,722.27 12,740.2K
13:20 2,721.99 2,722.01 2,721.07 2,721.31 9,753.1K
13:21 2,721.64 2,721.64 2,721.21 2,721.34 10,857.1K
13:22 2,721.64 2,722.00 2,721.45 2,721.45 4,675.7K
13:23 2,721.56 2,721.70 2,721.15 2,721.19 3,225.5K
13:24 2,721.55 2,721.67 2,720.93 2,720.93 16,961.6K
13:25 2,721.49 2,721.49 2,720.67 2,720.67 4,987.7K
13:26 2,720.47 2,720.73 2,720.30 2,720.30 9,410.1K
13:27 2,721.02 2,721.02 2,720.25 2,720.25 5,689.5K
13:28 2,720.23 2,720.24 2,719.62 2,720.00 6,738.7K
13:29 2,719.50 2,719.92 2,719.04 2,719.04 19,749.9K
13:30 2,719.02 2,719.44 2,717.87 2,718.13 18,720.8K
13:31 2,717.71 2,718.28 2,717.71 2,717.90 2,422.8K
13:32 2,718.40 2,719.36 2,718.40 2,719.11 5,010.8K
13:33 2,719.17 2,719.19 2,718.79 2,719.09 3,100.4K
13:34 2,719.41 2,719.59 2,719.41 2,719.59 5,925.2K
13:35 2,719.27 2,719.27 2,718.11 2,718.19 12,815.3K
13:36 2,718.33 2,719.61 2,717.92 2,719.61 4,980.9K
13:37 2,718.62 2,718.62 2,718.40 2,718.50 2,039.9K
13:38 2,718.14 2,718.81 2,718.08 2,718.81 3,721.7K
13:39 2,719.07 2,719.07 2,718.51 2,718.87 2,896.4K
13:40 2,718.35 2,718.49 2,718.33 2,718.33 3,495.2K
13:41 2,718.14 2,718.25 2,717.94 2,718.02 2,240.5K
13:42 2,718.55 2,718.55 2,718.03 2,718.13 17,355.5K
13:43 2,718.20 2,718.97 2,718.20 2,718.66 22,705.2K
13:44 2,718.51 2,718.61 2,718.07 2,718.07 5,065.0K
13:45 2,718.05 2,718.05 2,717.63 2,717.74 3,830.1K
13:46 2,717.06 2,717.75 2,717.06 2,717.15 4,696.1K
13:47 2,718.04 2,718.04 2,717.41 2,717.75 2,055.0K
13:48 2,716.80 2,719.34 2,716.80 2,719.34 12,682.6K
13:49 2,719.62 2,719.62 2,718.85 2,718.85 3,827.6K
13:50 2,718.77 2,718.95 2,718.27 2,718.27 3,605.7K
13:51 2,718.21 2,718.47 2,717.88 2,717.88 2,633.3K
13:52 2,718.19 2,718.82 2,718.19 2,718.68 4,536.2K
13:53 2,718.17 2,718.17 2,717.78 2,717.78 4,572.9K
13:54 2,718.67 2,718.90 2,718.61 2,718.61 7,270.8K
13:55 2,718.11 2,718.27 2,717.79 2,718.27 12,578.0K
13:56 2,718.28 2,718.46 2,718.05 2,718.46 13,739.9K
13:57 2,718.23 2,719.27 2,718.23 2,718.48 17,582.5K
13:58 2,718.08 2,718.86 2,717.74 2,718.30 18,123.1K
13:59 2,718.83 2,719.76 2,718.83 2,719.76 7,363.4K
14:00 2,719.46 2,719.65 2,719.35 2,719.65 7,227.7K
14:01 2,718.85 2,718.93 2,718.72 2,718.93 5,411.9K
14:02 2,718.65 2,718.65 2,718.24 2,718.53 2,152.4K
14:03 2,718.29 2,718.35 2,717.27 2,717.27 3,843.5K
14:04 2,717.14 2,717.15 2,716.57 2,716.57 2,683.7K
14:05 2,716.78 2,717.74 2,716.78 2,717.39 4,481.8K
14:06 2,719.05 2,720.64 2,719.05 2,720.64 17,723.0K
14:07 2,722.10 2,722.41 2,721.61 2,722.41 19,626.1K
14:08 2,722.53 2,722.87 2,722.49 2,722.87 21,630.8K
14:09 2,722.63 2,723.16 2,722.10 2,723.16 20,799.0K
14:10 2,724.39 2,724.70 2,723.42 2,723.42 27,006.5K
14:11 2,722.96 2,723.00 2,722.53 2,722.53 12,999.7K
14:12 2,722.33 2,722.64 2,722.04 2,722.64 16,196.3K
14:13 2,722.45 2,723.11 2,722.45 2,722.94 5,108.6K
14:14 2,723.89 2,725.68 2,723.89 2,725.68 19,711.9K
14:15 2,725.30 2,725.35 2,724.34 2,724.34 13,747.0K
14:16 2,724.53 2,724.53 2,723.47 2,723.47 10,730.3K
14:17 2,723.61 2,723.61 2,723.44 2,723.54 4,563.9K
14:18 2,723.42 2,723.42 2,723.17 2,723.19 4,753.3K
14:19 2,722.92 2,722.92 2,722.75 2,722.75 2,578.2K
14:20 2,721.85 2,721.85 2,721.57 2,721.57 23,456.2K
14:21 2,721.60 2,722.03 2,721.60 2,721.86 20,392.8K
14:22 2,722.16 2,722.60 2,722.16 2,722.51 3,582.2K
14:23 2,722.44 2,722.44 2,722.23 2,722.35 4,757.5K
14:24 2,722.56 2,722.81 2,721.68 2,721.68 11,428.6K
14:25 2,722.31 2,722.31 2,721.84 2,721.84 10,191.5K
14:26 2,721.23 2,721.63 2,721.23 2,721.63 8,437.6K
14:27 2,722.05 2,722.05 2,721.42 2,721.69 6,682.0K
14:28 2,721.32 2,721.75 2,721.30 2,721.75 19,645.2K
14:29 2,721.75 2,722.69 2,721.75 2,722.69 7,905.7K
14:30 2,722.56 2,723.99 2,722.56 2,723.99 12,181.3K
14:31 2,724.34 2,724.64 2,723.90 2,723.90 15,876.7K
14:32 2,723.61 2,724.43 2,723.61 2,724.43 14,236.7K
14:33 2,723.47 2,724.49 2,723.47 2,724.49 18,643.2K
14:34 2,724.17 2,725.13 2,723.63 2,723.63 8,900.3K
14:35 2,724.57 2,724.57 2,722.74 2,722.76 17,322.9K
14:36 2,722.55 2,722.55 2,722.03 2,722.03 7,624.6K
14:37 2,721.87 2,722.65 2,721.79 2,722.65 3,810.1K
14:38 2,722.27 2,723.88 2,722.26 2,723.88 7,430.4K
14:39 2,723.14 2,723.14 2,722.60 2,722.73 3,204.0K
14:40 2,722.07 2,723.34 2,722.07 2,723.34 4,878.9K
14:41 2,722.84 2,723.12 2,722.68 2,723.12 6,963.3K
14:42 2,723.50 2,723.50 2,722.81 2,722.81 3,126.6K
14:43 2,722.48 2,722.48 2,722.26 2,722.33 7,016.9K
14:44 2,722.97 2,724.53 2,722.97 2,724.48 10,006.3K
14:45 2,724.78 2,725.09 2,724.78 2,724.92 11,899.5K
14:46 2,724.89 2,725.02 2,724.39 2,724.39 3,716.5K
14:47 2,724.60 2,724.60 2,724.24 2,724.58 3,127.6K
14:48 2,724.67 2,724.67 2,723.03 2,723.03 26,403.1K
14:49 2,722.70 2,722.70 2,721.99 2,722.31 5,651.0K
14:50 2,722.40 2,722.78 2,722.05 2,722.78 20,795.3K
14:51 2,722.26 2,722.37 2,721.75 2,722.37 9,609.0K
14:52 2,722.10 2,722.18 2,721.63 2,721.68 3,977.3K
14:53 2,721.66 2,721.66 2,721.32 2,721.53 4,459.5K
14:54 2,721.41 2,721.98 2,721.09 2,721.98 5,876.0K
14:55 2,722.02 2,723.08 2,722.02 2,723.08 10,452.3K
14:56 2,723.12 2,723.12 2,722.47 2,722.48 4,882.5K
14:57 2,722.12 2,722.12 2,721.17 2,722.09 18,013.6K
14:58 2,721.74 2,721.93 2,721.37 2,721.53 7,218.9K
14:59 2,721.35 2,721.35 2,719.97 2,720.42 33,423.2K
15:00 2,719.89 2,721.07 2,719.89 2,721.07 15,054.3K
15:01 2,721.73 2,721.86 2,721.36 2,721.86 57,982.9K
15:02 2,721.29 2,721.62 2,721.29 2,721.36 93,457.8K
15:03 2,721.09 2,722.01 2,721.09 2,722.01 24,867.5K
15:04 2,722.16 2,722.50 2,722.16 2,722.50 20,323.0K
15:05 2,722.91 2,722.95 2,722.80 2,722.80 10,121.3K
15:06 2,723.42 2,723.42 2,720.86 2,720.86 120,476.4K
15:07 2,718.95 2,719.42 2,718.71 2,719.42 26,901.7K
15:08 2,719.16 2,719.62 2,718.99 2,719.62 6,119.0K
15:09 2,719.66 2,719.66 2,717.71 2,717.71 14,271.3K
15:10 2,717.53 2,717.64 2,717.16 2,717.41 20,378.3K
15:11 2,717.63 2,718.42 2,717.58 2,717.58 7,471.6K
15:12 2,717.42 2,717.58 2,716.78 2,716.78 37,024.7K
15:13 2,715.80 2,716.34 2,715.25 2,716.34 20,108.9K
15:14 2,716.43 2,716.51 2,715.74 2,716.51 9,287.9K
15:15 2,716.55 2,716.55 2,715.31 2,715.53 14,553.3K
15:16 2,715.07 2,716.31 2,715.07 2,716.29 15,715.4K
15:17 2,716.29 2,716.82 2,716.10 2,716.10 8,345.6K
15:18 2,716.61 2,717.18 2,716.59 2,717.18 9,501.7K
15:19 2,716.95 2,717.14 2,716.86 2,716.86 13,102.6K
15:20 2,716.47 2,716.47 2,715.52 2,716.08 4,624.7K
15:21 2,715.85 2,715.92 2,715.08 2,715.08 9,661.2K
15:22 2,715.56 2,716.03 2,715.56 2,715.93 29,691.1K
15:23 2,716.49 2,717.68 2,716.49 2,717.27 19,095.2K
15:24 2,717.39 2,717.39 2,716.48 2,717.19 6,533.7K
15:25 2,717.04 2,717.04 2,716.00 2,716.00 6,418.7K
15:26 2,716.02 2,717.82 2,716.02 2,717.82 16,575.4K
15:27 2,717.78 2,718.62 2,717.78 2,718.62 6,637.2K
15:28 2,718.98 2,719.05 2,717.55 2,717.55 10,998.9K
15:29 2,717.79 2,718.32 2,717.79 2,718.32 7,086.6K
15:30 2,717.99 2,717.99 2,716.81 2,717.24 7,450.0K
15:31 2,717.14 2,717.14 2,716.61 2,716.61 7,763.8K
15:32 2,716.97 2,716.99 2,716.87 2,716.99 6,390.8K
15:33 2,716.43 2,716.69 2,715.68 2,716.18 14,422.5K
15:34 2,716.76 2,716.86 2,715.94 2,716.15 6,271.6K
15:35 2,716.38 2,717.56 2,716.38 2,717.56 8,428.6K
15:36 2,717.79 2,717.79 2,716.50 2,716.87 14,890.8K
15:37 2,715.99 2,715.99 2,715.44 2,715.44 3,122.4K
15:38 2,715.67 2,715.67 2,715.05 2,715.36 26,209.1K
15:39 2,715.87 2,715.87 2,715.18 2,715.18 9,363.4K
15:40 2,714.52 2,715.09 2,714.52 2,715.09 4,168.9K
15:41 2,714.81 2,715.36 2,714.56 2,715.34 5,491.3K
15:42 2,715.25 2,715.25 2,714.48 2,714.48 5,853.2K
15:43 2,715.00 2,715.23 2,714.93 2,715.23 3,519.2K
15:44 2,715.68 2,715.68 2,715.41 2,715.46 7,232.9K
15:45 2,715.63 2,716.07 2,715.26 2,715.26 4,824.3K
15:46 2,715.31 2,715.31 2,715.02 2,715.13 6,754.6K
15:47 2,715.00 2,715.00 2,714.35 2,714.35 4,038.7K
15:48 2,714.06 2,714.06 2,712.58 2,712.58 16,469.7K
15:49 2,711.62 2,711.97 2,710.84 2,711.97 28,334.2K
15:50 2,711.30 2,712.37 2,711.30 2,711.71 15,672.3K
15:51 2,710.92 2,710.92 2,710.29 2,710.29 18,799.1K
15:52 2,710.27 2,710.80 2,709.99 2,710.80 12,506.3K
15:53 2,710.06 2,711.91 2,710.06 2,711.91 13,386.7K
15:54 2,711.67 2,711.67 2,710.67 2,710.85 10,409.9K
15:55 2,710.77 2,710.77 2,710.15 2,710.15 8,851.0K
15:56 2,710.48 2,710.48 2,709.82 2,709.82 6,110.4K
15:57 2,710.43 2,710.43 2,709.75 2,710.13 6,968.4K
15:58 2,710.13 2,710.13 2,709.36 2,709.36 9,115.5K
15:59 2,708.84 2,708.84 2,706.95 2,706.95 27,922.0K
16:00 2,705.73 2,705.73 2,705.34 2,705.34 37,290.8K
16:01 2,705.38 2,705.57 2,704.80 2,705.57 15,694.4K
16:02 2,704.88 2,704.99 2,704.60 2,704.60 7,659.3K
16:03 2,702.69 2,703.72 2,702.69 2,703.27 30,905.7K
16:04 2,702.60 2,702.60 2,702.15 2,702.21 12,612.9K
16:05 2,701.57 2,701.57 2,700.70 2,700.70 64,064.3K
16:06 2,702.10 2,703.35 2,702.10 2,702.32 32,913.6K
16:07 2,702.55 2,704.34 2,702.55 2,704.34 12,510.8K
16:08 2,703.92 2,704.51 2,703.81 2,703.81 7,072.4K
16:09 2,703.92 2,704.34 2,703.92 2,704.34 5,728.6K
16:10 2,703.96 2,705.39 2,703.96 2,705.39 9,595.0K
16:11 2,705.59 2,706.42 2,705.59 2,706.42 9,778.8K
16:12 2,706.94 2,707.35 2,705.81 2,706.79 13,543.5K
16:13 2,707.13 2,707.13 2,706.07 2,706.66 6,874.6K
16:14 2,706.27 2,706.27 2,704.57 2,704.57 27,715.6K
16:15 2,704.74 2,704.74 2,703.96 2,704.22 5,506.8K
16:16 2,703.82 2,703.82 2,702.85 2,702.85 8,744.5K
16:17 2,702.38 2,702.55 2,701.48 2,701.48 7,439.5K
16:18 2,701.36 2,703.00 2,701.36 2,703.00 12,431.1K
16:19 2,702.23 2,702.23 2,701.59 2,701.87 13,899.5K
16:20 2,701.64 2,701.64 2,699.60 2,699.60 9,456.3K
16:21 2,700.06 2,700.28 2,699.98 2,700.27 5,403.0K
16:22 2,700.52 2,702.90 2,700.52 2,702.90 21,843.8K
16:23 2,702.92 2,703.93 2,702.92 2,703.93 10,270.9K
16:24 2,704.81 2,704.97 2,704.48 2,704.97 14,920.9K
16:25 2,705.06 2,705.06 2,704.70 2,704.98 15,277.9K
16:26 2,705.84 2,706.49 2,705.37 2,706.49 40,199.0K
16:27 2,706.78 2,706.78 2,705.63 2,705.67 14,623.8K
16:28 2,706.14 2,706.14 2,704.67 2,704.67 5,238.8K
16:29 2,704.54 2,704.93 2,703.66 2,704.09 26,640.4K
16:30 2,703.20 2,703.20 2,701.88 2,701.88 58,798.2K
16:31 2,701.41 2,701.41 2,700.77 2,700.77 13,028.6K
16:32 2,700.55 2,700.95 2,700.12 2,700.95 15,781.6K
16:33 2,701.15 2,701.55 2,701.12 2,701.12 23,050.2K
16:34 2,701.29 2,702.63 2,701.29 2,702.63 10,853.1K
16:35 2,702.51 2,702.89 2,701.96 2,702.29 20,234.7K
16:36 2,702.54 2,702.82 2,702.10 2,702.82 7,529.5K
16:37 2,703.36 2,703.36 2,701.60 2,701.60 9,819.3K
16:38 2,701.89 2,701.89 2,701.37 2,701.61 6,837.5K
16:39 2,702.07 2,703.09 2,702.07 2,703.09 12,559.4K
16:40 2,702.56 2,703.57 2,702.44 2,702.44 12,400.7K
16:41 2,702.09 2,702.09 2,701.40 2,701.40 14,406.7K
16:42 2,701.42 2,702.03 2,701.40 2,701.75 23,998.7K
16:43 2,702.32 2,702.32 2,701.61 2,702.17 10,709.9K
16:44 2,702.29 2,702.29 2,701.72 2,701.72 5,512.5K
16:45 2,702.06 2,702.06 2,701.64 2,701.64 10,222.8K
16:46 2,701.01 2,701.30 2,699.97 2,699.97 12,351.2K
16:47 2,699.90 2,699.96 2,699.07 2,699.07 26,121.1K
16:48 2,699.53 2,699.69 2,699.26 2,699.26 11,643.7K
16:49 2,698.87 2,698.87 2,698.08 2,698.27 13,446.6K
16:50 2,697.77 2,697.94 2,697.62 2,697.62 20,431.0K
16:51 2,698.70 2,699.18 2,698.70 2,698.89 13,125.2K
16:52 2,698.71 2,698.92 2,697.63 2,697.63 26,776.1K
16:53 2,697.04 2,698.54 2,697.04 2,698.54 11,127.5K
16:54 2,698.29 2,700.52 2,698.29 2,699.77 22,973.5K
16:55 2,699.74 2,700.62 2,699.48 2,700.62 18,875.9K
16:56 2,700.21 2,700.81 2,700.21 2,700.81 17,711.6K
16:57 2,701.76 2,702.50 2,701.40 2,702.50 7,791.7K
16:58 2,702.63 2,704.52 2,702.63 2,704.52 24,929.4K
16:59 2,704.65 2,706.30 2,704.65 2,706.30 35,954.2K
17:00 2,705.86 2,706.59 2,705.86 2,706.59 33,438.8K
17:01 2,707.26 2,708.88 2,707.21 2,708.88 18,378.6K
17:02 2,708.03 2,711.88 2,708.03 2,711.88 39,907.4K
17:03 2,711.80 2,712.03 2,711.53 2,711.53 15,048.3K
17:04 2,711.84 2,713.45 2,711.84 2,713.45 41,595.3K
17:05 2,713.18 2,713.84 2,713.18 2,713.25 26,475.0K
17:06 2,714.11 2,714.11 2,713.19 2,713.19 13,101.1K
17:07 2,713.46 2,713.70 2,713.14 2,713.14 10,540.9K
17:08 2,711.85 2,712.03 2,711.66 2,712.01 23,498.0K
17:09 2,712.24 2,713.26 2,712.24 2,713.26 27,481.5K
17:10 2,714.52 2,715.51 2,714.23 2,715.51 18,619.7K
17:11 2,715.46 2,716.69 2,715.44 2,716.69 19,070.1K
17:12 2,715.64 2,715.84 2,715.35 2,715.84 10,696.8K
17:13 2,715.22 2,715.77 2,714.68 2,715.40 15,377.9K
17:14 2,715.14 2,715.48 2,715.02 2,715.02 38,148.2K
17:15 2,714.90 2,714.90 2,714.69 2,714.69 6,133.6K
17:16 2,713.35 2,713.97 2,712.28 2,713.39 23,151.3K
17:17 2,713.00 2,713.24 2,713.00 2,713.19 13,338.9K
17:18 2,712.34 2,712.72 2,711.84 2,712.72 14,047.7K
17:19 2,711.50 2,711.55 2,711.19 2,711.19 6,491.1K
17:20 2,711.60 2,712.89 2,711.60 2,712.75 8,495.7K
17:21 2,713.92 2,714.20 2,713.08 2,713.08 5,999.1K
17:22 2,712.63 2,713.39 2,712.63 2,713.23 5,855.3K
17:23 2,713.53 2,713.70 2,713.02 2,713.02 5,089.1K
17:24 2,713.18 2,713.42 2,712.66 2,713.42 4,199.8K
17:25 2,713.07 2,713.21 2,712.28 2,712.28 8,702.5K
17:26 2,712.32 2,712.36 2,711.96 2,711.96 4,222.4K
17:27 2,712.06 2,712.06 2,711.16 2,711.16 10,728.9K
17:28 2,710.62 2,711.10 2,710.62 2,711.10 5,169.4K
17:29 2,711.17 2,711.25 2,709.97 2,710.06 6,445.2K
17:30 2,710.29 2,711.37 2,710.29 2,711.37 9,004.6K
17:31 2,711.28 2,711.99 2,711.28 2,711.99 9,678.6K
17:32 2,712.29 2,712.40 2,712.29 2,712.32 6,703.0K
17:33 2,712.73 2,712.99 2,712.64 2,712.88 3,300.0K
17:34 2,714.51 2,716.78 2,714.51 2,716.78 74,059.7K
17:35 2,717.22 2,717.32 2,717.19 2,717.32 19,437.5K
17:36 2,717.41 2,718.51 2,717.19 2,718.51 10,149.4K
17:37 2,718.34 2,719.77 2,718.34 2,719.75 33,112.5K
17:38 2,719.11 2,721.24 2,719.11 2,721.24 26,276.9K
17:39 2,721.29 2,721.82 2,720.64 2,721.82 25,070.2K
17:40 2,721.32 2,723.65 2,721.32 2,723.65 55,227.3K
17:41 2,723.07 2,723.80 2,723.07 2,723.47 35,941.8K
17:42 2,722.78 2,723.29 2,722.74 2,722.84 22,731.9K
17:43 2,722.60 2,724.34 2,722.60 2,724.34 19,905.6K
17:44 2,723.92 2,723.92 2,722.75 2,722.85 12,405.0K
17:45 2,722.91 2,722.91 2,719.53 2,719.53 15,105.0K
17:46 2,719.78 2,721.89 2,719.78 2,721.89 12,720.4K
17:47 2,720.75 2,720.75 2,720.13 2,720.13 9,054.4K
17:48 2,720.39 2,721.68 2,720.04 2,721.68 19,714.7K
17:49 2,721.71 2,722.29 2,721.25 2,721.25 8,897.1K
17:50 2,721.70 2,721.83 2,721.47 2,721.60 15,451.3K
17:51 2,722.00 2,722.27 2,721.60 2,721.60 17,144.4K
17:52 2,720.47 2,720.97 2,720.47 2,720.83 12,491.8K
17:53 2,720.50 2,720.72 2,720.50 2,720.69 10,145.9K
17:54 2,720.63 2,721.24 2,720.51 2,720.51 6,899.2K
17:55 2,720.57 2,720.77 2,720.42 2,720.42 8,210.6K
17:56 2,721.01 2,721.01 2,719.93 2,720.25 19,824.8K
17:57 2,719.79 2,721.36 2,719.79 2,721.36 24,368.0K
17:58 2,720.23 2,720.47 2,719.66 2,719.77 15,527.5K
17:59 2,719.09 2,720.19 2,719.09 2,720.19 18,959.9K
18:00 2,720.34 2,721.20 2,720.34 2,721.20 17,341.9K
18:01 2,720.64 2,720.99 2,720.64 2,720.99 10,892.2K
18:02 2,720.86 2,721.29 2,718.49 2,718.49 28,578.5K
18:03 2,718.36 2,720.04 2,718.36 2,720.04 14,545.9K
18:04 2,720.65 2,722.63 2,720.65 2,722.63 19,826.5K
18:05 2,722.41 2,723.13 2,721.74 2,721.74 22,749.3K
18:06 2,723.60 2,723.60 2,723.10 2,723.49 18,636.2K
18:07 2,723.60 2,723.60 2,722.38 2,722.38 9,878.8K
18:08 2,721.91 2,724.03 2,721.91 2,723.42 14,678.2K
18:09 2,722.51 2,722.67 2,722.14 2,722.14 9,296.6K
18:10 2,722.66 2,723.28 2,722.66 2,723.28 6,432.6K
18:11 2,723.06 2,723.06 2,721.87 2,721.87 4,058.1K
18:12 2,720.71 2,720.71 2,719.67 2,719.67 14,126.0K
18:13 2,719.44 2,719.44 2,718.48 2,718.58 23,716.6K
18:14 2,716.69 2,716.95 2,716.60 2,716.60 38,173.2K
18:15 2,717.64 2,717.64 2,717.21 2,717.22 5,493.4K
18:16 2,717.11 2,718.27 2,717.11 2,718.27 6,255.1K
18:17 2,718.21 2,718.25 2,717.62 2,717.85 4,377.5K
18:18 2,717.27 2,717.64 2,717.27 2,717.45 7,297.7K
18:19 2,717.23 2,718.23 2,717.23 2,718.23 14,722.8K
18:20 2,719.24 2,719.45 2,718.86 2,719.45 16,795.6K
18:21 2,719.38 2,719.77 2,719.20 2,719.77 5,281.2K
18:22 2,719.82 2,720.07 2,719.71 2,720.07 2,432.7K
18:23 2,719.81 2,720.45 2,719.81 2,720.40 5,264.9K
18:24 2,720.35 2,722.17 2,720.35 2,722.01 31,013.1K
18:25 2,721.65 2,723.63 2,721.65 2,723.63 19,570.2K
18:26 2,723.24 2,724.84 2,723.24 2,724.84 10,537.6K
18:27 2,724.86 2,725.26 2,724.86 2,725.23 12,376.1K
18:28 2,724.81 2,725.81 2,724.42 2,725.81 16,830.0K
18:29 2,725.58 2,726.16 2,725.44 2,726.16 9,504.9K
18:30 2,726.08 2,726.35 2,725.86 2,726.17 12,358.8K
18:31 2,725.94 2,726.04 2,725.92 2,726.01 12,809.6K
18:32 2,726.22 2,726.22 2,725.43 2,725.43 12,856.5K
18:33 2,725.61 2,726.40 2,725.61 2,726.40 18,245.6K
18:34 2,725.93 2,726.24 2,725.93 2,726.12 14,343.4K
18:35 2,726.24 2,726.30 2,725.81 2,726.30 15,365.8K
18:36 2,726.37 2,726.38 2,726.04 2,726.04 7,030.2K
18:37 2,726.28 2,726.95 2,726.02 2,726.35 13,730.4K
18:38 2,726.21 2,727.51 2,726.21 2,727.51 27,502.4K
18:39 2,727.93 2,728.14 2,727.63 2,728.14 13,813.4K
18:40 2,728.01 2,728.01 2,728.01 2,728.01 868.8K
18:51 2,731.05 2,731.05 2,731.05 2,731.05 85,905.9K
23:49 2,731.05 2,731.05 2,731.05 2,731.05 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar