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 2,762.87 2,762.87 2,762.42 2,762.65 1,748,948.9K
09:51 2,763.00 2,763.11 2,762.52 2,762.52 6,360.7K
09:52 2,762.34 2,762.61 2,762.34 2,762.54 14,504.9K
09:53 2,762.73 2,762.86 2,762.29 2,762.86 6,627.5K
09:54 2,761.47 2,762.36 2,761.47 2,762.36 5,533.4K
09:55 2,762.04 2,762.49 2,762.04 2,762.49 5,529.5K
09:56 2,763.35 2,763.35 2,762.68 2,762.76 24,225.9K
09:57 2,763.06 2,763.06 2,762.35 2,762.60 23,939.3K
09:58 2,763.78 2,765.30 2,763.78 2,765.30 14,314.2K
09:59 2,764.92 2,765.52 2,764.92 2,765.52 35,005.6K
10:00 2,766.77 2,768.10 2,766.77 2,768.10 38,389.5K
10:01 2,768.48 2,768.48 2,764.00 2,764.00 41,062.1K
10:02 2,762.95 2,766.21 2,762.95 2,765.49 93,198.4K
10:03 2,766.67 2,768.48 2,766.66 2,768.48 72,596.3K
10:04 2,769.57 2,770.03 2,768.79 2,769.52 103,681.6K
10:05 2,769.16 2,771.92 2,769.16 2,771.92 89,429.3K
10:06 2,771.74 2,773.76 2,770.61 2,773.76 58,356.6K
10:07 2,772.21 2,773.69 2,772.21 2,773.69 49,422.2K
10:08 2,773.40 2,773.40 2,770.70 2,770.70 76,837.2K
10:09 2,771.52 2,774.01 2,771.52 2,774.01 91,323.9K
10:10 2,774.13 2,776.47 2,774.01 2,776.47 66,303.2K
10:11 2,777.94 2,779.45 2,777.94 2,778.73 52,413.9K
10:12 2,779.14 2,779.14 2,777.97 2,777.97 104,761.1K
10:13 2,777.64 2,779.44 2,777.64 2,779.44 80,543.5K
10:14 2,779.01 2,779.01 2,777.87 2,777.91 49,631.4K
10:15 2,777.10 2,777.18 2,776.97 2,777.16 35,643.4K
10:16 2,776.20 2,777.84 2,776.20 2,777.84 31,027.7K
10:17 2,777.15 2,777.46 2,776.32 2,776.83 43,986.2K
10:18 2,777.17 2,777.66 2,776.36 2,776.36 30,214.8K
10:19 2,776.58 2,777.16 2,776.53 2,777.16 29,114.9K
10:20 2,777.50 2,777.50 2,776.37 2,776.37 35,067.5K
10:21 2,776.37 2,776.37 2,769.91 2,770.99 83,298.3K
10:22 2,771.13 2,771.13 2,764.42 2,764.42 115,746.5K
10:23 2,763.34 2,765.46 2,762.69 2,764.22 65,003.9K
10:24 2,763.76 2,763.76 2,762.85 2,762.90 72,838.7K
10:25 2,760.62 2,761.23 2,759.83 2,761.05 60,969.0K
10:26 2,760.81 2,760.81 2,759.14 2,759.89 46,874.9K
10:27 2,759.67 2,760.72 2,759.67 2,760.44 38,888.2K
10:28 2,759.12 2,759.44 2,758.16 2,758.16 24,313.2K
10:29 2,757.57 2,757.92 2,757.36 2,757.36 31,107.9K
10:30 2,759.22 2,760.25 2,759.22 2,760.25 28,872.5K
10:31 2,761.17 2,761.36 2,761.17 2,761.18 18,236.4K
10:32 2,761.15 2,763.88 2,761.15 2,762.69 21,836.6K
10:33 2,764.29 2,764.29 2,762.76 2,762.95 29,289.7K
10:34 2,763.70 2,765.08 2,763.70 2,764.98 29,505.2K
10:35 2,765.27 2,765.27 2,763.80 2,763.80 26,610.6K
10:36 2,763.44 2,764.32 2,763.42 2,763.42 13,190.8K
10:37 2,763.47 2,764.23 2,762.75 2,762.75 39,358.9K
10:38 2,763.33 2,763.40 2,762.78 2,762.78 24,590.9K
10:39 2,762.43 2,763.20 2,762.43 2,762.55 15,529.3K
10:40 2,763.10 2,763.10 2,762.45 2,762.45 11,796.5K
10:41 2,762.68 2,763.05 2,762.46 2,762.46 23,857.1K
10:42 2,762.93 2,762.93 2,762.08 2,762.34 12,200.5K
10:43 2,762.62 2,762.81 2,762.23 2,762.39 9,073.0K
10:44 2,762.63 2,762.63 2,762.19 2,762.24 21,077.1K
10:45 2,762.31 2,762.31 2,761.05 2,761.91 23,258.1K
10:46 2,761.05 2,761.68 2,761.05 2,761.68 23,375.7K
10:47 2,762.58 2,762.58 2,761.35 2,761.35 36,134.3K
10:48 2,761.04 2,761.04 2,759.09 2,759.09 27,733.7K
10:49 2,758.87 2,760.91 2,758.87 2,760.01 19,027.5K
10:50 2,762.64 2,763.57 2,762.03 2,762.03 20,520.7K
10:51 2,762.26 2,762.26 2,761.11 2,761.11 6,875.0K
10:52 2,760.89 2,761.80 2,760.80 2,761.52 6,861.6K
10:53 2,762.70 2,762.70 2,761.00 2,761.00 25,383.2K
10:54 2,761.92 2,762.68 2,761.38 2,761.99 15,977.3K
10:55 2,761.88 2,762.66 2,761.65 2,762.66 11,725.2K
10:56 2,762.63 2,762.63 2,761.92 2,761.98 17,806.9K
10:57 2,760.85 2,761.20 2,760.02 2,760.02 77,390.9K
10:58 2,760.84 2,760.94 2,760.23 2,760.23 17,030.0K
10:59 2,758.85 2,759.30 2,758.85 2,759.20 40,131.4K
11:00 2,759.65 2,759.65 2,758.85 2,759.17 18,050.7K
11:01 2,759.54 2,759.94 2,759.27 2,759.94 24,152.7K
11:02 2,759.88 2,761.83 2,759.61 2,761.64 44,302.0K
11:03 2,761.72 2,762.32 2,760.66 2,762.32 39,288.5K
11:04 2,761.06 2,761.19 2,760.21 2,760.37 49,156.9K
11:05 2,761.58 2,762.65 2,761.41 2,762.65 25,037.7K
11:06 2,762.04 2,762.04 2,761.08 2,761.08 22,947.3K
11:07 2,760.99 2,761.81 2,760.99 2,761.81 18,589.4K
11:08 2,761.41 2,761.99 2,760.78 2,760.78 28,949.7K
11:09 2,760.23 2,760.27 2,759.95 2,760.06 27,130.7K
11:10 2,760.19 2,760.97 2,759.66 2,760.97 40,132.5K
11:11 2,761.24 2,761.24 2,758.61 2,758.61 17,749.9K
11:12 2,756.49 2,757.96 2,756.49 2,757.50 27,212.6K
11:13 2,757.52 2,758.31 2,757.26 2,758.22 13,391.3K
11:14 2,758.44 2,758.44 2,757.59 2,757.80 14,453.0K
11:15 2,757.60 2,757.60 2,756.38 2,756.38 34,043.1K
11:16 2,756.29 2,756.29 2,754.57 2,754.57 35,952.1K
11:17 2,754.36 2,754.36 2,752.02 2,752.02 57,824.6K
11:18 2,752.44 2,753.36 2,752.44 2,752.96 19,515.9K
11:19 2,752.45 2,754.02 2,752.45 2,753.76 50,711.0K
11:20 2,752.71 2,752.76 2,751.96 2,752.76 37,064.4K
11:21 2,753.31 2,754.29 2,753.31 2,754.22 26,101.7K
11:22 2,754.53 2,754.53 2,753.57 2,753.63 22,429.3K
11:23 2,753.02 2,753.02 2,752.45 2,752.45 19,485.0K
11:24 2,751.62 2,751.88 2,751.39 2,751.39 14,319.8K
11:25 2,752.92 2,752.92 2,752.19 2,752.39 21,484.9K
11:26 2,752.19 2,752.79 2,752.05 2,752.79 50,607.2K
11:27 2,752.23 2,752.64 2,751.91 2,751.91 10,248.4K
11:28 2,750.90 2,750.90 2,748.93 2,748.93 18,234.2K
11:29 2,748.11 2,749.54 2,748.11 2,749.53 35,985.3K
11:30 2,748.75 2,750.04 2,748.75 2,748.98 16,539.9K
11:31 2,749.35 2,750.07 2,749.00 2,749.00 31,424.9K
11:32 2,748.59 2,749.06 2,748.39 2,748.39 31,216.9K
11:33 2,747.81 2,750.55 2,747.81 2,750.55 22,171.3K
11:34 2,750.34 2,750.34 2,747.56 2,747.56 15,633.6K
11:35 2,746.71 2,746.71 2,745.81 2,746.15 23,966.3K
11:36 2,747.79 2,748.87 2,747.29 2,747.29 19,528.5K
11:37 2,745.83 2,746.02 2,745.26 2,745.26 27,966.2K
11:38 2,745.03 2,745.63 2,745.03 2,745.16 20,798.6K
11:39 2,744.82 2,745.43 2,743.46 2,745.43 14,310.3K
11:40 2,744.66 2,745.42 2,744.00 2,744.69 24,162.9K
11:41 2,744.79 2,745.90 2,744.79 2,745.90 9,072.1K
11:42 2,745.42 2,745.42 2,743.03 2,743.75 67,874.8K
11:43 2,743.81 2,744.10 2,743.81 2,744.01 41,348.7K
11:44 2,744.04 2,744.85 2,744.04 2,744.85 11,910.4K
11:45 2,744.38 2,745.94 2,744.38 2,745.94 44,545.4K
11:46 2,748.27 2,748.50 2,748.07 2,748.50 13,769.4K
11:47 2,748.68 2,749.62 2,748.68 2,749.62 7,755.8K
11:48 2,749.65 2,749.83 2,749.16 2,749.16 14,023.2K
11:49 2,749.16 2,749.16 2,748.55 2,748.55 5,197.9K
11:50 2,748.61 2,749.10 2,748.61 2,749.10 7,678.4K
11:51 2,748.84 2,749.11 2,748.84 2,749.11 16,673.7K
11:52 2,748.54 2,748.79 2,748.45 2,748.45 43,941.8K
11:53 2,748.83 2,750.41 2,748.83 2,750.41 6,633.8K
11:54 2,749.65 2,749.65 2,749.20 2,749.20 11,139.6K
11:55 2,748.78 2,749.08 2,748.78 2,749.08 7,401.3K
11:56 2,748.15 2,748.40 2,747.33 2,747.33 40,997.0K
11:57 2,747.14 2,748.15 2,746.42 2,748.15 10,965.0K
11:58 2,747.17 2,747.18 2,746.38 2,746.38 10,764.1K
11:59 2,746.20 2,746.58 2,745.75 2,745.75 22,964.3K
12:00 2,745.55 2,745.55 2,745.19 2,745.19 30,426.0K
12:01 2,744.90 2,745.00 2,744.61 2,745.00 9,292.5K
12:02 2,743.78 2,745.56 2,743.78 2,745.56 19,149.3K
12:03 2,745.49 2,746.31 2,745.34 2,745.34 5,677.4K
12:04 2,746.31 2,747.72 2,746.31 2,747.42 17,814.6K
12:05 2,747.79 2,747.79 2,746.91 2,746.91 18,865.0K
12:06 2,748.67 2,749.23 2,748.66 2,749.23 8,656.6K
12:07 2,748.72 2,750.38 2,748.72 2,750.38 23,608.2K
12:08 2,750.48 2,750.88 2,750.48 2,750.88 17,932.1K
12:09 2,750.65 2,753.09 2,750.48 2,753.09 24,217.4K
12:10 2,753.31 2,753.31 2,751.51 2,752.00 23,981.6K
12:11 2,752.22 2,752.22 2,751.58 2,751.81 18,528.9K
12:12 2,751.79 2,753.34 2,751.79 2,753.34 9,392.0K
12:13 2,753.13 2,754.72 2,753.13 2,754.72 14,706.3K
12:14 2,754.24 2,754.60 2,753.85 2,754.60 13,492.7K
12:15 2,754.70 2,755.48 2,754.41 2,755.48 24,205.7K
12:16 2,754.68 2,756.04 2,754.68 2,754.90 19,929.1K
12:17 2,755.03 2,755.09 2,754.36 2,754.72 4,918.8K
12:18 2,754.44 2,754.44 2,753.78 2,753.78 18,261.3K
12:19 2,752.83 2,753.00 2,752.39 2,753.00 15,269.4K
12:20 2,753.50 2,754.14 2,753.50 2,753.92 4,609.9K
12:21 2,754.18 2,754.18 2,752.13 2,752.32 14,863.6K
12:22 2,751.81 2,752.38 2,751.37 2,751.37 16,077.4K
12:23 2,750.94 2,751.78 2,750.94 2,751.78 8,004.4K
12:24 2,751.56 2,752.03 2,751.49 2,752.03 28,275.6K
12:25 2,752.37 2,752.61 2,751.65 2,752.61 11,053.9K
12:26 2,752.05 2,752.66 2,752.05 2,752.23 10,088.8K
12:27 2,752.05 2,753.28 2,750.83 2,750.83 14,379.6K
12:28 2,751.07 2,751.07 2,749.38 2,749.38 11,655.1K
12:29 2,749.01 2,749.68 2,749.01 2,749.38 9,348.0K
12:30 2,747.84 2,747.84 2,746.64 2,746.64 27,205.9K
12:31 2,747.10 2,747.42 2,747.10 2,747.13 11,203.0K
12:32 2,746.30 2,746.64 2,745.43 2,745.43 7,644.3K
12:33 2,745.86 2,746.95 2,745.80 2,746.95 11,236.9K
12:34 2,746.31 2,747.26 2,746.31 2,746.54 8,389.2K
12:35 2,746.92 2,749.18 2,746.89 2,749.18 26,543.8K
12:36 2,748.15 2,748.93 2,748.15 2,748.93 10,161.6K
12:37 2,748.87 2,750.26 2,748.87 2,750.26 11,591.7K
12:38 2,749.88 2,750.06 2,749.35 2,749.35 5,841.4K
12:39 2,749.58 2,749.82 2,749.46 2,749.53 10,925.1K
12:40 2,749.05 2,750.51 2,749.05 2,749.63 5,010.4K
12:41 2,749.12 2,749.56 2,748.57 2,749.56 6,815.5K
12:42 2,749.80 2,749.80 2,748.50 2,748.50 12,988.9K
12:43 2,748.03 2,748.03 2,747.04 2,747.04 5,459.6K
12:44 2,747.44 2,749.11 2,747.44 2,749.11 12,827.5K
12:45 2,749.89 2,749.89 2,749.11 2,749.11 9,367.4K
12:46 2,749.14 2,749.14 2,748.18 2,748.61 7,496.1K
12:47 2,748.42 2,749.48 2,748.42 2,749.48 9,318.2K
12:48 2,749.51 2,749.56 2,748.91 2,749.02 3,559.2K
12:49 2,749.60 2,749.60 2,748.68 2,748.68 8,346.1K
12:50 2,749.65 2,749.65 2,749.25 2,749.43 7,650.2K
12:51 2,749.43 2,750.27 2,749.43 2,750.27 3,668.1K
12:52 2,751.11 2,751.35 2,750.46 2,750.46 6,117.2K
12:53 2,750.67 2,750.96 2,750.21 2,750.21 5,520.5K
12:54 2,751.14 2,751.39 2,750.67 2,750.67 6,138.0K
12:55 2,750.52 2,750.84 2,750.52 2,750.66 5,050.0K
12:56 2,750.44 2,752.20 2,750.44 2,752.20 24,176.9K
12:57 2,752.65 2,753.14 2,752.65 2,753.14 20,654.0K
12:58 2,753.20 2,753.20 2,752.47 2,752.47 15,801.0K
12:59 2,752.63 2,752.99 2,752.19 2,752.37 8,181.4K
13:00 2,752.87 2,752.91 2,752.38 2,752.38 6,798.8K
13:01 2,752.70 2,753.87 2,752.49 2,753.43 53,260.2K
13:02 2,753.06 2,754.33 2,753.06 2,754.33 4,938.3K
13:03 2,754.66 2,755.55 2,754.66 2,755.55 18,593.8K
13:04 2,755.06 2,755.79 2,755.06 2,755.79 6,193.0K
13:05 2,755.36 2,755.36 2,754.93 2,754.95 8,938.9K
13:06 2,755.68 2,755.68 2,753.56 2,753.56 15,206.5K
13:07 2,754.16 2,754.16 2,753.45 2,753.45 9,454.9K
13:08 2,753.24 2,753.30 2,752.89 2,752.89 6,094.6K
13:09 2,752.82 2,752.82 2,752.24 2,752.53 4,945.9K
13:10 2,752.49 2,752.49 2,751.93 2,752.33 7,986.5K
13:11 2,752.12 2,752.60 2,752.06 2,752.60 6,361.3K
13:12 2,753.02 2,754.54 2,753.02 2,754.54 8,703.0K
13:13 2,754.00 2,754.00 2,753.36 2,753.59 8,283.7K
13:14 2,753.30 2,753.36 2,753.30 2,753.36 7,276.7K
13:15 2,753.44 2,753.75 2,753.14 2,753.25 20,410.2K
13:16 2,752.13 2,752.89 2,752.13 2,752.89 9,160.0K
13:17 2,751.60 2,752.96 2,751.60 2,752.61 16,881.9K
13:18 2,751.07 2,752.48 2,750.58 2,752.48 19,328.6K
13:19 2,752.23 2,752.23 2,751.17 2,751.46 7,168.1K
13:20 2,751.73 2,752.64 2,751.44 2,752.64 4,743.4K
13:21 2,751.16 2,751.16 2,750.03 2,750.03 16,068.1K
13:22 2,749.07 2,749.07 2,748.07 2,748.07 12,477.6K
13:23 2,747.92 2,747.92 2,747.29 2,747.59 22,435.6K
13:24 2,747.53 2,747.60 2,746.15 2,746.15 11,711.8K
13:25 2,746.63 2,746.63 2,745.37 2,745.40 6,010.7K
13:26 2,744.96 2,745.18 2,744.96 2,745.18 5,290.9K
13:27 2,745.29 2,745.42 2,744.35 2,744.35 21,527.6K
13:28 2,744.39 2,745.41 2,744.39 2,745.41 7,302.5K
13:29 2,745.54 2,746.70 2,745.54 2,746.70 5,607.8K
13:30 2,747.20 2,748.33 2,747.05 2,747.05 7,222.8K
13:31 2,747.17 2,747.72 2,746.74 2,747.04 9,749.2K
13:32 2,747.65 2,748.05 2,747.57 2,747.57 3,034.8K
13:33 2,747.30 2,747.87 2,747.30 2,747.87 4,482.1K
13:34 2,747.96 2,747.96 2,747.41 2,747.41 3,532.1K
13:35 2,746.66 2,746.66 2,745.43 2,745.43 9,064.0K
13:36 2,745.29 2,745.47 2,745.17 2,745.44 4,050.6K
13:37 2,745.43 2,745.43 2,745.22 2,745.29 4,558.4K
13:38 2,746.13 2,746.13 2,745.25 2,745.25 5,132.7K
13:39 2,745.48 2,745.54 2,745.11 2,745.54 8,111.4K
13:40 2,745.62 2,746.16 2,745.62 2,745.65 5,668.2K
13:41 2,745.66 2,745.66 2,744.98 2,744.98 19,570.8K
13:42 2,745.98 2,746.63 2,745.98 2,746.63 10,288.3K
13:43 2,746.45 2,747.64 2,746.45 2,747.43 6,124.5K
13:44 2,746.80 2,746.80 2,745.50 2,745.50 8,332.4K
13:45 2,745.94 2,745.94 2,745.38 2,745.85 6,632.2K
13:46 2,746.45 2,746.75 2,745.40 2,745.40 8,891.2K
13:47 2,745.16 2,745.16 2,743.66 2,743.66 6,597.0K
13:48 2,743.54 2,743.54 2,742.14 2,742.35 9,171.8K
13:49 2,742.55 2,742.90 2,742.36 2,742.64 3,969.7K
13:50 2,742.58 2,743.37 2,742.58 2,743.24 6,299.0K
13:51 2,743.13 2,743.76 2,743.13 2,743.76 5,038.9K
13:52 2,743.90 2,743.90 2,743.10 2,743.36 2,484.5K
13:53 2,743.07 2,743.63 2,743.07 2,743.55 8,929.0K
13:54 2,743.63 2,743.63 2,742.71 2,742.71 8,409.3K
13:55 2,742.19 2,742.37 2,742.19 2,742.26 26,018.1K
13:56 2,742.76 2,742.76 2,742.52 2,742.76 3,623.9K
13:57 2,742.74 2,743.00 2,742.63 2,742.63 3,130.6K
13:58 2,743.04 2,743.04 2,741.85 2,741.85 16,565.8K
13:59 2,741.76 2,741.76 2,741.30 2,741.30 6,220.5K
14:00 2,740.60 2,740.60 2,740.03 2,740.36 16,922.1K
14:01 2,740.30 2,740.30 2,739.67 2,739.82 2,346.9K
14:02 2,740.26 2,740.26 2,740.08 2,740.09 3,714.8K
14:03 2,739.72 2,740.18 2,739.72 2,740.03 7,122.6K
14:04 2,740.55 2,740.81 2,739.93 2,739.93 8,722.9K
14:05 2,739.92 2,741.86 2,739.92 2,741.86 4,396.0K
14:06 2,742.37 2,743.75 2,742.37 2,743.75 6,974.4K
14:07 2,743.85 2,744.08 2,743.73 2,743.73 24,251.5K
14:08 2,743.87 2,744.27 2,743.87 2,743.90 5,147.9K
14:09 2,743.58 2,744.72 2,743.26 2,744.72 6,586.8K
14:10 2,744.68 2,745.20 2,744.64 2,745.20 6,708.9K
14:11 2,744.83 2,746.81 2,744.83 2,746.81 17,165.6K
14:12 2,747.08 2,747.08 2,745.89 2,746.68 9,300.9K
14:13 2,747.12 2,747.92 2,747.12 2,747.92 5,767.6K
14:14 2,748.05 2,749.01 2,748.05 2,749.01 12,602.4K
14:15 2,748.80 2,749.36 2,748.80 2,748.88 7,756.3K
14:16 2,749.34 2,749.34 2,749.08 2,749.08 6,055.5K
14:17 2,748.57 2,748.95 2,748.57 2,748.95 4,885.9K
14:18 2,748.33 2,748.68 2,748.11 2,748.67 4,448.3K
14:19 2,748.86 2,749.95 2,748.80 2,749.95 11,794.6K
14:20 2,750.39 2,751.88 2,750.27 2,751.88 18,898.6K
14:21 2,752.83 2,752.83 2,750.39 2,750.39 7,182.9K
14:22 2,749.94 2,750.22 2,749.57 2,749.57 4,500.0K
14:23 2,749.65 2,750.31 2,749.52 2,750.31 6,702.4K
14:24 2,750.03 2,750.03 2,749.12 2,749.43 5,408.9K
14:25 2,748.93 2,749.37 2,748.86 2,748.86 6,526.9K
14:26 2,749.71 2,750.08 2,749.00 2,749.00 8,611.1K
14:27 2,748.35 2,749.54 2,748.35 2,749.54 5,982.1K
14:28 2,749.10 2,749.44 2,748.85 2,748.85 3,444.2K
14:29 2,748.54 2,749.00 2,748.30 2,749.00 9,390.0K
14:30 2,748.37 2,748.37 2,747.36 2,747.41 7,538.3K
14:31 2,748.13 2,748.13 2,747.30 2,747.48 8,863.9K
14:32 2,747.60 2,747.60 2,746.77 2,746.79 6,158.7K
14:33 2,747.49 2,747.49 2,746.77 2,746.77 8,848.8K
14:34 2,746.83 2,747.22 2,746.58 2,747.22 5,270.3K
14:35 2,746.25 2,746.25 2,745.92 2,746.21 9,010.1K
14:36 2,745.93 2,748.04 2,745.93 2,748.04 4,952.5K
14:37 2,747.84 2,748.00 2,747.76 2,747.79 5,234.1K
14:38 2,747.93 2,748.00 2,747.27 2,747.27 3,507.1K
14:39 2,747.57 2,748.43 2,747.57 2,747.72 4,691.5K
14:40 2,749.01 2,749.01 2,748.06 2,748.09 5,015.2K
14:41 2,748.26 2,748.26 2,747.31 2,747.31 6,290.8K
14:42 2,747.47 2,747.53 2,747.30 2,747.30 4,584.5K
14:43 2,746.82 2,747.79 2,746.42 2,747.79 4,801.0K
14:44 2,747.36 2,748.83 2,747.00 2,748.83 9,786.5K
14:45 2,749.03 2,749.72 2,748.58 2,749.25 11,233.1K
14:46 2,749.10 2,749.98 2,749.10 2,749.86 5,277.8K
14:47 2,750.21 2,750.21 2,749.17 2,749.17 3,648.9K
14:48 2,749.01 2,750.92 2,749.01 2,750.92 9,459.9K
14:49 2,750.84 2,750.84 2,750.17 2,750.24 4,717.0K
14:50 2,749.96 2,750.15 2,749.72 2,750.15 3,390.1K
14:51 2,750.35 2,750.35 2,749.75 2,749.75 4,570.7K
14:52 2,750.32 2,750.32 2,749.38 2,749.48 8,587.9K
14:53 2,749.54 2,749.58 2,749.24 2,749.24 11,806.6K
14:54 2,749.80 2,749.92 2,749.18 2,749.18 5,976.1K
14:55 2,749.16 2,749.42 2,749.16 2,749.42 3,769.3K
14:56 2,748.79 2,748.82 2,748.27 2,748.27 6,775.0K
14:57 2,747.79 2,749.69 2,747.79 2,749.29 19,115.1K
14:58 2,748.85 2,749.31 2,748.18 2,748.18 29,549.2K
14:59 2,749.48 2,749.48 2,748.08 2,748.08 5,320.2K
15:00 2,748.13 2,748.72 2,748.13 2,748.67 7,239.2K
15:01 2,749.09 2,749.09 2,748.56 2,748.56 8,347.9K
15:02 2,748.11 2,749.02 2,747.89 2,748.57 5,799.3K
15:03 2,749.84 2,749.95 2,749.62 2,749.95 6,285.9K
15:04 2,749.39 2,751.37 2,749.39 2,751.37 33,581.2K
15:05 2,752.07 2,752.69 2,751.61 2,751.91 26,522.7K
15:06 2,751.90 2,752.56 2,751.90 2,752.46 16,293.1K
15:07 2,751.80 2,752.81 2,751.80 2,751.81 18,866.5K
15:08 2,751.27 2,751.51 2,750.87 2,750.87 10,086.2K
15:09 2,751.41 2,751.41 2,750.90 2,751.20 13,122.8K
15:10 2,751.40 2,751.40 2,750.40 2,750.71 13,169.1K
15:11 2,750.98 2,750.98 2,750.22 2,750.59 12,950.1K
15:12 2,750.46 2,750.94 2,750.46 2,750.94 13,502.9K
15:13 2,750.20 2,750.22 2,749.45 2,750.22 12,676.9K
15:14 2,749.73 2,749.73 2,749.47 2,749.47 15,335.0K
15:15 2,749.78 2,749.78 2,749.11 2,749.37 6,258.3K
15:16 2,750.46 2,750.46 2,749.34 2,749.34 6,413.5K
15:17 2,749.01 2,749.15 2,748.88 2,748.89 5,914.5K
15:18 2,749.16 2,749.17 2,749.04 2,749.06 11,684.5K
15:19 2,749.33 2,749.51 2,749.11 2,749.11 6,418.4K
15:20 2,748.94 2,749.99 2,748.94 2,749.67 8,936.1K
15:21 2,749.72 2,750.18 2,749.72 2,750.16 3,134.2K
15:22 2,749.94 2,750.10 2,749.94 2,750.09 2,893.4K
15:23 2,750.16 2,750.16 2,749.33 2,749.33 2,722.1K
15:24 2,748.72 2,749.06 2,748.20 2,748.20 12,189.2K
15:25 2,748.35 2,748.49 2,748.35 2,748.38 4,760.7K
15:26 2,748.26 2,748.44 2,748.23 2,748.44 9,655.8K
15:27 2,748.14 2,748.31 2,747.41 2,747.41 3,996.0K
15:28 2,747.89 2,747.89 2,747.07 2,747.20 5,419.0K
15:29 2,746.78 2,746.91 2,746.42 2,746.42 4,151.9K
15:30 2,746.35 2,746.74 2,746.07 2,746.07 7,118.3K
15:31 2,746.00 2,746.00 2,745.79 2,745.97 13,669.7K
15:32 2,746.09 2,746.58 2,746.09 2,746.50 6,100.7K
15:33 2,746.36 2,746.36 2,745.99 2,746.15 4,958.5K
15:34 2,746.65 2,747.41 2,746.40 2,747.41 4,443.7K
15:35 2,746.26 2,747.06 2,746.26 2,746.89 5,505.2K
15:36 2,747.16 2,747.50 2,747.08 2,747.27 2,348.2K
15:37 2,747.13 2,747.60 2,747.11 2,747.11 7,093.8K
15:38 2,746.59 2,746.59 2,745.47 2,745.62 10,011.7K
15:39 2,745.63 2,746.13 2,745.63 2,746.13 4,009.5K
15:40 2,745.37 2,745.49 2,745.37 2,745.40 3,934.7K
15:41 2,745.31 2,745.31 2,744.82 2,745.03 8,192.1K
15:42 2,745.06 2,745.06 2,744.69 2,745.03 3,518.7K
15:43 2,745.30 2,745.30 2,745.13 2,745.24 4,396.1K
15:44 2,745.52 2,746.18 2,745.52 2,746.18 5,600.7K
15:45 2,746.27 2,746.31 2,745.88 2,746.31 2,659.9K
15:46 2,745.78 2,745.78 2,745.28 2,745.28 8,058.0K
15:47 2,745.63 2,745.64 2,744.92 2,745.36 6,403.9K
15:48 2,745.04 2,745.56 2,745.04 2,745.23 1,483.0K
15:49 2,745.28 2,745.28 2,744.56 2,744.62 6,939.3K
15:50 2,744.89 2,745.77 2,744.78 2,745.37 23,481.5K
15:51 2,744.83 2,745.66 2,744.65 2,745.66 6,390.5K
15:52 2,745.09 2,745.09 2,744.56 2,744.56 2,820.6K
15:53 2,744.27 2,744.62 2,744.27 2,744.62 18,810.3K
15:54 2,744.41 2,744.41 2,743.88 2,743.88 6,298.0K
15:55 2,744.43 2,745.41 2,743.98 2,744.92 6,073.2K
15:56 2,744.65 2,745.24 2,744.65 2,745.11 3,358.3K
15:57 2,746.58 2,746.58 2,745.57 2,746.04 4,103.1K
15:58 2,745.41 2,746.21 2,745.41 2,745.45 2,613.4K
15:59 2,745.37 2,745.76 2,745.35 2,745.35 6,401.6K
16:00 2,746.08 2,746.23 2,745.72 2,746.23 4,902.3K
16:01 2,746.63 2,746.63 2,746.13 2,746.43 13,098.9K
16:02 2,746.12 2,747.32 2,746.12 2,746.48 17,314.0K
16:03 2,746.72 2,747.85 2,746.53 2,747.85 4,970.8K
16:04 2,747.90 2,748.28 2,747.65 2,747.65 5,551.6K
16:05 2,747.89 2,748.18 2,747.28 2,747.28 2,100.3K
16:06 2,747.33 2,747.33 2,746.69 2,746.69 4,109.5K
16:07 2,747.27 2,748.10 2,747.27 2,747.30 9,852.7K
16:08 2,746.99 2,747.91 2,746.99 2,747.91 4,572.1K
16:09 2,747.43 2,748.29 2,747.43 2,748.29 5,574.9K
16:10 2,748.29 2,748.40 2,747.62 2,748.40 21,331.2K
16:11 2,748.46 2,748.86 2,748.00 2,748.00 6,130.3K
16:12 2,747.89 2,748.12 2,747.41 2,747.51 6,919.6K
16:13 2,747.31 2,747.31 2,746.84 2,747.30 8,565.9K
16:14 2,747.22 2,748.35 2,747.22 2,748.35 3,556.0K
16:15 2,748.52 2,748.71 2,748.14 2,748.14 5,057.6K
16:16 2,748.27 2,748.41 2,747.59 2,747.59 4,019.7K
16:17 2,747.54 2,747.60 2,747.33 2,747.36 4,958.6K
16:18 2,747.28 2,747.51 2,746.25 2,746.25 6,706.0K
16:19 2,745.97 2,746.66 2,745.97 2,746.66 2,216.7K
16:20 2,746.43 2,748.54 2,746.43 2,748.54 7,594.9K
16:21 2,747.96 2,748.09 2,747.86 2,748.09 4,232.6K
16:22 2,747.83 2,747.85 2,747.48 2,747.79 2,894.9K
16:23 2,748.01 2,748.01 2,747.72 2,747.85 2,998.3K
16:24 2,747.72 2,748.41 2,747.51 2,748.41 4,484.7K
16:25 2,748.68 2,750.88 2,748.62 2,750.88 17,899.5K
16:26 2,751.10 2,751.32 2,751.10 2,751.32 16,933.4K
16:27 2,751.09 2,751.70 2,751.09 2,751.19 7,261.8K
16:28 2,751.24 2,752.41 2,751.24 2,752.41 19,031.9K
16:29 2,752.69 2,753.45 2,752.69 2,753.45 24,189.2K
16:30 2,752.98 2,753.15 2,752.98 2,752.98 11,142.3K
16:31 2,752.69 2,753.31 2,752.51 2,753.31 11,630.6K
16:32 2,753.29 2,755.32 2,753.29 2,755.32 19,626.7K
16:33 2,756.03 2,757.19 2,756.03 2,757.19 32,104.9K
16:34 2,757.13 2,757.26 2,756.91 2,756.91 11,489.2K
16:35 2,756.44 2,756.70 2,755.98 2,756.49 7,138.5K
16:36 2,755.87 2,755.87 2,754.68 2,754.68 7,592.8K
16:37 2,754.73 2,754.73 2,754.29 2,754.29 4,026.4K
16:38 2,754.29 2,754.34 2,754.05 2,754.05 4,837.4K
16:39 2,754.30 2,754.33 2,753.83 2,753.83 4,253.2K
16:40 2,753.61 2,753.61 2,752.44 2,752.86 19,764.0K
16:41 2,753.27 2,753.89 2,753.26 2,753.89 16,201.9K
16:42 2,754.06 2,755.19 2,754.06 2,755.19 9,403.4K
16:43 2,754.82 2,755.31 2,754.67 2,755.31 8,053.7K
16:44 2,754.96 2,755.20 2,754.96 2,755.20 7,125.5K
16:45 2,754.97 2,754.97 2,754.38 2,754.38 3,817.5K
16:46 2,754.52 2,755.40 2,754.52 2,755.40 3,585.6K
16:47 2,755.52 2,755.71 2,755.28 2,755.28 6,663.2K
16:48 2,756.38 2,756.71 2,755.83 2,756.71 13,166.7K
16:49 2,756.58 2,756.58 2,756.10 2,756.28 9,402.2K
16:50 2,756.13 2,756.46 2,755.49 2,755.49 7,149.0K
16:51 2,755.78 2,755.92 2,755.58 2,755.59 5,250.0K
16:52 2,755.59 2,755.94 2,755.52 2,755.94 5,878.7K
16:53 2,755.93 2,756.85 2,755.93 2,756.18 11,698.2K
16:54 2,756.82 2,756.82 2,756.42 2,756.60 6,730.4K
16:55 2,755.98 2,756.36 2,755.98 2,756.24 5,555.7K
16:56 2,756.49 2,756.73 2,755.98 2,755.98 5,725.9K
16:57 2,756.21 2,756.21 2,755.27 2,755.27 5,862.8K
16:58 2,755.36 2,755.40 2,755.06 2,755.11 3,298.5K
16:59 2,754.92 2,754.92 2,754.58 2,754.58 3,553.9K
17:00 2,754.40 2,754.83 2,754.21 2,754.83 3,816.2K
17:01 2,754.90 2,755.22 2,754.66 2,755.19 2,842.8K
17:02 2,754.84 2,755.50 2,754.84 2,754.84 21,083.1K
17:03 2,754.34 2,755.05 2,754.34 2,754.84 10,500.9K
17:04 2,754.31 2,754.52 2,754.31 2,754.52 3,913.9K
17:05 2,754.15 2,754.40 2,753.86 2,753.86 4,805.2K
17:06 2,753.63 2,754.08 2,753.53 2,754.02 5,699.2K
17:07 2,753.68 2,754.26 2,753.68 2,754.25 2,946.9K
17:08 2,754.08 2,754.08 2,752.94 2,752.94 5,817.6K
17:09 2,753.40 2,753.60 2,752.53 2,752.71 8,411.1K
17:10 2,752.63 2,754.01 2,752.22 2,754.01 10,962.9K
17:11 2,753.36 2,753.41 2,753.02 2,753.14 5,786.4K
17:12 2,752.88 2,752.93 2,752.55 2,752.62 6,879.2K
17:13 2,752.69 2,752.69 2,752.31 2,752.31 11,913.7K
17:14 2,753.21 2,754.39 2,753.21 2,754.39 28,111.5K
17:15 2,753.67 2,753.97 2,753.67 2,753.97 5,787.7K
17:16 2,754.00 2,754.00 2,752.80 2,752.80 9,843.0K
17:17 2,752.71 2,752.71 2,751.91 2,752.18 7,540.0K
17:18 2,751.83 2,753.72 2,751.83 2,753.72 5,550.3K
17:19 2,752.71 2,753.59 2,752.47 2,753.59 2,903.4K
17:20 2,752.93 2,753.55 2,752.90 2,753.30 20,857.0K
17:21 2,752.52 2,752.52 2,751.92 2,751.92 16,671.7K
17:22 2,752.30 2,752.34 2,752.13 2,752.34 7,053.1K
17:23 2,751.54 2,751.54 2,750.90 2,751.27 6,297.3K
17:24 2,751.15 2,751.54 2,750.79 2,751.54 8,399.7K
17:25 2,752.30 2,753.14 2,752.27 2,753.14 6,728.7K
17:26 2,752.99 2,753.41 2,752.98 2,753.41 11,835.2K
17:27 2,752.80 2,753.22 2,752.80 2,753.22 4,044.3K
17:28 2,752.37 2,752.42 2,752.31 2,752.37 2,742.9K
17:29 2,752.09 2,752.97 2,752.09 2,752.97 4,675.8K
17:30 2,752.77 2,752.77 2,751.22 2,751.22 7,692.5K
17:31 2,751.10 2,751.80 2,751.10 2,751.80 6,356.9K
17:32 2,751.56 2,751.56 2,751.33 2,751.33 5,044.5K
17:33 2,751.46 2,752.05 2,751.46 2,751.94 3,552.9K
17:34 2,751.63 2,751.72 2,751.29 2,751.32 3,167.6K
17:35 2,751.53 2,751.84 2,751.45 2,751.84 1,967.9K
17:36 2,751.73 2,751.99 2,751.50 2,751.99 4,543.7K
17:37 2,752.01 2,752.46 2,752.01 2,752.15 5,867.5K
17:38 2,752.49 2,752.51 2,752.04 2,752.23 4,173.9K
17:39 2,752.11 2,752.49 2,752.11 2,752.47 3,380.5K
17:40 2,751.85 2,752.92 2,751.85 2,752.92 18,865.6K
17:41 2,753.36 2,754.13 2,753.36 2,754.13 14,777.1K
17:42 2,753.72 2,754.07 2,753.56 2,754.07 14,482.4K
17:43 2,754.18 2,754.64 2,754.18 2,754.64 6,089.1K
17:44 2,754.46 2,755.83 2,754.46 2,755.83 22,285.6K
17:45 2,755.81 2,756.80 2,755.81 2,756.80 49,983.5K
17:46 2,756.95 2,757.45 2,756.95 2,757.05 18,488.5K
17:47 2,756.87 2,756.94 2,755.73 2,756.21 13,501.7K
17:48 2,756.57 2,756.57 2,755.78 2,756.53 21,967.3K
17:49 2,756.73 2,757.20 2,756.73 2,757.20 5,614.1K
17:50 2,756.98 2,756.98 2,756.50 2,756.50 11,199.9K
17:51 2,756.74 2,756.78 2,756.67 2,756.67 6,766.1K
17:52 2,756.57 2,756.92 2,756.57 2,756.71 21,175.0K
17:53 2,756.50 2,756.50 2,756.02 2,756.36 4,431.4K
17:54 2,756.01 2,756.63 2,756.01 2,756.60 15,001.0K
17:55 2,755.55 2,755.99 2,755.42 2,755.42 9,998.0K
17:56 2,755.89 2,756.91 2,755.81 2,756.91 9,204.9K
17:57 2,757.10 2,758.06 2,757.10 2,758.06 12,266.5K
17:58 2,758.19 2,758.19 2,757.64 2,757.64 6,175.7K
17:59 2,757.03 2,758.78 2,757.03 2,758.78 13,815.1K
18:00 2,758.72 2,759.02 2,758.52 2,758.52 6,497.0K
18:01 2,758.55 2,758.83 2,758.34 2,758.83 6,883.7K
18:02 2,758.39 2,758.39 2,756.97 2,757.37 10,608.1K
18:03 2,757.35 2,758.34 2,757.35 2,757.99 11,914.6K
18:04 2,758.46 2,758.64 2,758.33 2,758.33 9,811.8K
18:05 2,757.56 2,757.94 2,757.04 2,757.29 17,176.5K
18:06 2,757.61 2,757.61 2,757.02 2,757.02 6,804.7K
18:07 2,757.00 2,757.00 2,754.74 2,754.74 17,992.0K
18:08 2,753.95 2,754.60 2,753.95 2,754.60 18,992.6K
18:09 2,755.54 2,755.54 2,753.93 2,753.93 14,237.1K
18:10 2,753.47 2,753.47 2,751.80 2,751.80 33,660.9K
18:11 2,751.52 2,752.23 2,751.52 2,752.09 11,816.6K
18:12 2,751.61 2,752.62 2,751.61 2,752.62 6,970.9K
18:13 2,752.90 2,752.90 2,752.57 2,752.75 8,753.2K
18:14 2,752.59 2,752.74 2,752.41 2,752.74 7,918.3K
18:15 2,753.17 2,753.17 2,752.54 2,753.13 3,759.2K
18:16 2,753.61 2,753.61 2,752.92 2,753.15 5,246.4K
18:17 2,752.57 2,752.92 2,752.57 2,752.58 16,260.4K
18:18 2,752.34 2,752.34 2,751.64 2,751.64 11,798.8K
18:19 2,751.82 2,751.82 2,750.49 2,750.49 16,155.1K
18:20 2,750.50 2,750.50 2,749.36 2,749.36 12,341.8K
18:21 2,750.39 2,750.39 2,749.75 2,749.75 15,943.6K
18:22 2,749.70 2,750.41 2,749.70 2,749.90 15,160.4K
18:23 2,749.99 2,750.14 2,749.28 2,749.28 9,856.3K
18:24 2,749.02 2,750.19 2,749.02 2,750.19 14,776.7K
18:25 2,750.22 2,750.22 2,750.08 2,750.13 39,528.5K
18:26 2,749.09 2,749.09 2,747.27 2,747.60 37,290.7K
18:27 2,747.26 2,748.44 2,747.26 2,747.80 14,263.7K
18:28 2,748.22 2,749.35 2,748.22 2,749.35 24,350.0K
18:29 2,749.33 2,749.68 2,749.20 2,749.20 7,619.9K
18:30 2,748.89 2,748.89 2,748.51 2,748.59 7,890.0K
18:31 2,748.74 2,748.74 2,748.10 2,748.49 7,835.7K
18:32 2,748.17 2,748.71 2,747.93 2,748.65 5,577.9K
18:33 2,748.74 2,749.49 2,748.32 2,749.49 10,958.0K
18:34 2,749.24 2,749.56 2,748.73 2,748.73 12,555.5K
18:35 2,748.60 2,748.67 2,747.14 2,747.14 26,561.1K
18:36 2,745.90 2,745.90 2,745.38 2,745.49 20,146.1K
18:37 2,745.35 2,745.35 2,742.50 2,742.50 23,599.4K
18:38 2,743.30 2,743.30 2,742.67 2,742.67 28,054.9K
18:39 2,742.83 2,742.83 2,740.50 2,740.50 22,764.5K
18:40 2,741.55 2,741.55 2,741.55 2,741.55 1,082.8K
18:51 2,744.28 2,744.28 2,744.28 2,744.28 14,719.3K
23:49 2,744.28 2,744.28 2,744.28 2,744.28 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar