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 2,765.13 2,765.40 2,765.13 2,765.16 1,111,880.3K
09:51 2,765.48 2,765.79 2,764.39 2,764.89 5,269.9K
09:52 2,764.19 2,764.77 2,764.10 2,764.77 3,717.0K
09:53 2,764.85 2,764.85 2,764.36 2,764.77 2,440.2K
09:54 2,764.60 2,764.94 2,764.52 2,764.52 6,860.5K
09:55 2,764.27 2,764.41 2,763.94 2,764.41 7,079.0K
09:56 2,765.16 2,765.16 2,764.57 2,764.74 6,099.9K
09:57 2,764.76 2,764.76 2,762.81 2,762.81 15,250.7K
09:58 2,762.66 2,762.66 2,761.72 2,761.72 9,995.3K
09:59 2,762.06 2,762.06 2,761.00 2,761.00 10,145.8K
10:00 2,761.65 2,763.25 2,760.90 2,761.62 31,697.6K
10:01 2,762.76 2,763.55 2,762.12 2,763.55 20,389.8K
10:02 2,762.59 2,763.58 2,762.54 2,762.54 30,952.3K
10:03 2,762.56 2,762.56 2,759.17 2,759.79 57,233.2K
10:04 2,758.90 2,758.90 2,755.28 2,755.28 109,773.7K
10:05 2,755.67 2,755.67 2,754.48 2,755.41 48,734.4K
10:06 2,755.29 2,756.24 2,754.13 2,756.24 58,940.7K
10:07 2,756.19 2,757.45 2,756.19 2,757.45 29,979.5K
10:08 2,756.42 2,757.57 2,756.42 2,756.88 18,508.5K
10:09 2,757.15 2,758.11 2,757.15 2,758.07 29,998.2K
10:10 2,758.14 2,760.87 2,757.81 2,760.87 43,529.8K
10:11 2,761.67 2,761.67 2,758.35 2,758.35 45,935.6K
10:12 2,757.20 2,757.52 2,756.03 2,757.52 45,390.2K
10:13 2,759.07 2,759.07 2,758.79 2,758.79 27,796.1K
10:14 2,758.63 2,759.14 2,757.97 2,757.97 23,418.3K
10:15 2,756.88 2,757.45 2,756.88 2,756.91 25,343.4K
10:16 2,757.56 2,757.56 2,757.07 2,757.42 18,645.3K
10:17 2,756.80 2,756.82 2,756.67 2,756.67 27,183.9K
10:18 2,757.09 2,758.01 2,757.07 2,758.01 16,656.1K
10:19 2,757.72 2,757.72 2,756.58 2,757.60 18,026.1K
10:20 2,757.63 2,757.63 2,756.17 2,756.17 12,937.8K
10:21 2,755.90 2,756.44 2,755.75 2,755.75 11,932.4K
10:22 2,755.49 2,755.49 2,754.50 2,754.50 22,325.2K
10:23 2,754.45 2,754.65 2,751.53 2,751.53 80,093.5K
10:24 2,748.33 2,750.19 2,748.21 2,750.19 106,939.6K
10:25 2,749.12 2,752.02 2,749.12 2,752.02 38,943.7K
10:26 2,752.04 2,753.17 2,751.84 2,753.17 21,870.6K
10:27 2,754.56 2,755.19 2,754.03 2,755.19 35,461.1K
10:28 2,755.15 2,755.25 2,754.28 2,754.28 22,424.6K
10:29 2,753.32 2,753.78 2,753.32 2,753.76 14,717.9K
10:30 2,753.51 2,753.75 2,752.78 2,752.78 14,305.1K
10:31 2,752.98 2,754.50 2,752.98 2,753.22 33,956.1K
10:32 2,751.92 2,751.92 2,749.45 2,750.19 65,137.5K
10:33 2,751.52 2,753.47 2,751.52 2,752.49 56,557.7K
10:34 2,751.93 2,751.93 2,749.31 2,749.31 31,520.7K
10:35 2,749.11 2,749.11 2,747.51 2,747.58 37,834.1K
10:36 2,748.64 2,751.39 2,748.64 2,751.39 30,062.1K
10:37 2,751.38 2,751.80 2,751.38 2,751.54 18,695.5K
10:38 2,752.27 2,752.39 2,752.27 2,752.29 20,696.0K
10:39 2,752.11 2,752.11 2,750.68 2,751.07 30,062.7K
10:40 2,751.94 2,753.45 2,751.78 2,753.45 26,001.1K
10:41 2,755.48 2,756.00 2,754.89 2,755.04 32,439.4K
10:42 2,755.99 2,756.84 2,755.62 2,755.62 18,585.4K
10:43 2,753.96 2,753.96 2,753.47 2,753.47 15,599.6K
10:44 2,753.41 2,754.06 2,753.38 2,753.60 11,652.2K
10:45 2,753.95 2,753.95 2,753.47 2,753.47 9,938.2K
10:46 2,751.86 2,752.48 2,751.82 2,751.82 52,075.4K
10:47 2,751.40 2,752.54 2,751.40 2,752.20 20,178.2K
10:48 2,752.16 2,752.16 2,751.35 2,751.81 18,586.3K
10:49 2,751.42 2,752.71 2,751.42 2,752.13 15,393.8K
10:50 2,752.62 2,753.39 2,752.62 2,753.39 13,311.2K
10:51 2,752.37 2,752.75 2,752.15 2,752.15 3,967.7K
10:52 2,751.81 2,752.67 2,751.81 2,752.67 18,167.9K
10:53 2,752.71 2,753.04 2,752.71 2,753.04 24,717.0K
10:54 2,755.66 2,758.05 2,755.66 2,757.17 34,896.9K
10:55 2,757.51 2,760.26 2,757.51 2,759.82 48,722.2K
10:56 2,761.23 2,762.94 2,761.23 2,762.73 26,414.1K
10:57 2,764.18 2,764.18 2,763.66 2,763.81 47,290.5K
10:58 2,763.70 2,764.07 2,763.13 2,763.13 25,585.6K
10:59 2,763.14 2,763.16 2,762.48 2,762.48 10,834.5K
11:00 2,762.80 2,762.80 2,761.70 2,761.70 19,877.4K
11:01 2,762.98 2,764.13 2,762.98 2,763.92 11,126.1K
11:02 2,765.37 2,765.37 2,763.26 2,763.26 12,688.7K
11:03 2,763.21 2,763.21 2,762.04 2,762.63 11,751.5K
11:04 2,762.15 2,762.20 2,761.45 2,762.03 16,177.6K
11:05 2,762.40 2,762.40 2,761.77 2,762.26 13,378.2K
11:06 2,763.41 2,763.41 2,761.97 2,761.98 5,751.6K
11:07 2,761.70 2,761.75 2,761.00 2,761.75 17,409.9K
11:08 2,762.07 2,762.07 2,760.33 2,760.88 8,014.7K
11:09 2,760.73 2,760.73 2,759.96 2,760.07 8,293.5K
11:10 2,759.67 2,759.67 2,755.58 2,755.58 39,370.8K
11:11 2,756.06 2,756.06 2,754.77 2,754.77 9,999.8K
11:12 2,754.94 2,754.94 2,754.49 2,754.82 9,467.1K
11:13 2,754.80 2,755.13 2,754.80 2,755.13 10,140.2K
11:14 2,755.21 2,755.48 2,754.13 2,755.48 12,998.2K
11:15 2,756.30 2,756.90 2,756.10 2,756.90 9,869.9K
11:16 2,754.43 2,755.11 2,754.43 2,754.48 17,494.8K
11:17 2,755.18 2,755.18 2,753.86 2,753.86 10,016.9K
11:18 2,754.14 2,754.66 2,754.14 2,754.48 5,452.8K
11:19 2,754.54 2,755.45 2,754.54 2,755.36 9,977.7K
11:20 2,755.61 2,755.94 2,755.61 2,755.64 6,175.9K
11:21 2,755.62 2,755.98 2,755.38 2,755.98 7,098.7K
11:22 2,755.84 2,756.54 2,755.84 2,756.54 14,777.7K
11:23 2,756.54 2,756.92 2,756.10 2,756.92 16,040.6K
11:24 2,756.28 2,756.28 2,755.82 2,755.96 8,251.4K
11:25 2,755.61 2,755.61 2,753.28 2,753.28 33,851.4K
11:26 2,752.79 2,752.79 2,752.16 2,752.16 6,870.4K
11:27 2,752.43 2,753.44 2,752.43 2,753.44 10,006.7K
11:28 2,753.87 2,753.87 2,753.25 2,753.31 6,295.4K
11:29 2,752.79 2,752.88 2,752.76 2,752.76 16,175.9K
11:30 2,752.69 2,752.79 2,751.92 2,751.92 7,353.5K
11:31 2,752.22 2,752.22 2,752.00 2,752.08 33,738.0K
11:32 2,751.56 2,752.64 2,751.56 2,752.64 7,369.3K
11:33 2,752.35 2,752.35 2,751.47 2,751.64 16,634.0K
11:34 2,751.05 2,751.42 2,750.88 2,750.88 20,184.4K
11:35 2,751.48 2,751.48 2,750.92 2,750.97 30,809.3K
11:36 2,750.03 2,750.83 2,750.03 2,750.53 8,656.1K
11:37 2,750.66 2,750.66 2,749.13 2,749.45 14,998.9K
11:38 2,748.73 2,749.32 2,748.41 2,749.32 21,736.8K
11:39 2,748.64 2,749.15 2,748.17 2,748.99 13,591.7K
11:40 2,749.32 2,750.27 2,749.32 2,750.27 13,864.9K
11:41 2,750.03 2,750.54 2,749.97 2,750.39 3,835.2K
11:42 2,750.70 2,750.95 2,750.23 2,750.23 14,274.1K
11:43 2,749.47 2,750.07 2,749.35 2,749.35 6,254.9K
11:44 2,748.92 2,749.84 2,748.91 2,748.91 26,473.9K
11:45 2,749.16 2,749.16 2,747.24 2,747.24 12,007.6K
11:46 2,746.99 2,748.04 2,746.99 2,747.81 4,228.8K
11:47 2,748.23 2,749.32 2,748.23 2,748.54 13,197.9K
11:48 2,749.57 2,749.57 2,748.54 2,748.54 15,491.7K
11:49 2,748.94 2,748.94 2,748.36 2,748.36 4,811.0K
11:50 2,748.36 2,748.36 2,745.52 2,746.36 39,284.1K
11:51 2,746.79 2,747.08 2,746.71 2,746.94 9,797.2K
11:52 2,746.85 2,749.15 2,746.85 2,749.15 10,970.0K
11:53 2,751.00 2,751.42 2,750.88 2,750.88 8,079.1K
11:54 2,751.86 2,751.86 2,750.12 2,750.12 8,201.6K
11:55 2,750.56 2,750.74 2,750.18 2,750.33 7,918.3K
11:56 2,750.51 2,750.51 2,749.97 2,749.97 3,964.3K
11:57 2,749.83 2,750.57 2,749.66 2,750.57 20,108.1K
11:58 2,750.50 2,750.50 2,749.81 2,749.81 3,986.8K
11:59 2,749.38 2,749.38 2,748.27 2,749.15 5,177.7K
12:00 2,748.87 2,748.87 2,747.79 2,748.16 13,996.7K
12:01 2,748.48 2,749.80 2,748.37 2,749.80 9,449.1K
12:02 2,749.93 2,749.93 2,748.80 2,748.80 9,621.6K
12:03 2,748.17 2,748.96 2,748.17 2,748.92 5,474.3K
12:04 2,749.12 2,750.17 2,748.52 2,748.52 3,342.7K
12:05 2,749.65 2,749.65 2,749.34 2,749.37 8,666.5K
12:06 2,749.70 2,749.70 2,748.66 2,748.66 10,099.7K
12:07 2,748.74 2,749.08 2,748.50 2,748.50 5,393.7K
12:08 2,748.76 2,749.55 2,748.76 2,749.55 6,292.0K
12:09 2,749.08 2,751.54 2,749.08 2,751.54 19,120.9K
12:10 2,752.05 2,752.05 2,751.53 2,751.53 19,723.8K
12:11 2,751.33 2,752.04 2,751.33 2,752.04 9,471.2K
12:12 2,752.25 2,752.48 2,751.82 2,752.48 6,228.6K
12:13 2,752.45 2,752.94 2,752.02 2,752.12 4,970.8K
12:14 2,752.40 2,752.40 2,751.67 2,751.92 3,962.2K
12:15 2,752.26 2,752.26 2,750.98 2,751.06 5,536.9K
12:16 2,751.50 2,752.07 2,751.50 2,751.64 6,301.9K
12:17 2,751.59 2,752.09 2,751.00 2,752.09 10,309.3K
12:18 2,752.39 2,752.39 2,751.52 2,752.29 4,235.2K
12:19 2,751.42 2,751.42 2,750.76 2,750.76 6,897.0K
12:20 2,750.60 2,750.60 2,750.32 2,750.32 12,957.5K
12:21 2,749.79 2,749.79 2,748.82 2,749.08 18,766.1K
12:22 2,749.00 2,749.00 2,747.16 2,747.16 9,871.7K
12:23 2,746.73 2,746.73 2,745.94 2,745.94 18,383.1K
12:24 2,745.80 2,746.64 2,745.80 2,746.64 16,340.9K
12:25 2,746.32 2,746.32 2,745.50 2,745.50 16,831.0K
12:26 2,744.05 2,744.38 2,743.03 2,744.38 64,154.4K
12:27 2,744.00 2,746.14 2,744.00 2,746.14 17,287.3K
12:28 2,745.47 2,745.75 2,744.29 2,744.29 11,543.1K
12:29 2,744.76 2,745.34 2,744.76 2,744.95 5,768.2K
12:30 2,744.49 2,744.73 2,744.19 2,744.19 9,213.2K
12:31 2,743.40 2,743.93 2,743.40 2,743.54 24,838.8K
12:32 2,743.56 2,743.56 2,742.63 2,742.84 12,091.4K
12:33 2,742.26 2,742.26 2,740.91 2,741.17 24,618.1K
12:34 2,740.84 2,741.06 2,740.30 2,741.06 14,230.8K
12:35 2,740.82 2,741.46 2,740.82 2,741.01 7,854.1K
12:36 2,741.07 2,741.07 2,739.93 2,739.93 9,850.5K
12:37 2,740.53 2,740.53 2,736.71 2,736.71 65,351.9K
12:38 2,736.32 2,737.19 2,736.32 2,736.64 44,651.7K
12:39 2,736.76 2,736.76 2,734.70 2,734.98 97,814.2K
12:40 2,734.93 2,736.03 2,734.93 2,735.06 25,484.5K
12:41 2,735.02 2,735.02 2,734.11 2,734.49 18,387.0K
12:42 2,734.76 2,734.92 2,734.50 2,734.50 24,840.3K
12:43 2,734.13 2,734.13 2,733.31 2,733.31 32,957.2K
12:44 2,732.55 2,732.81 2,732.44 2,732.81 62,416.8K
12:45 2,733.54 2,733.54 2,731.16 2,731.16 32,829.3K
12:46 2,731.15 2,731.15 2,728.37 2,728.37 77,992.9K
12:47 2,729.07 2,730.64 2,729.07 2,730.64 49,387.5K
12:48 2,730.81 2,732.27 2,730.81 2,732.27 44,547.4K
12:49 2,731.44 2,731.72 2,730.97 2,731.49 36,739.0K
12:50 2,732.11 2,733.02 2,732.04 2,732.88 28,673.9K
12:51 2,732.79 2,733.77 2,732.79 2,733.21 23,772.2K
12:52 2,732.69 2,732.69 2,730.08 2,730.08 58,476.5K
12:53 2,729.91 2,729.91 2,727.20 2,727.20 81,010.5K
12:54 2,726.87 2,726.93 2,724.29 2,724.29 86,141.7K
12:55 2,723.41 2,724.79 2,723.41 2,723.91 56,974.0K
12:56 2,725.45 2,725.45 2,724.20 2,725.43 30,735.1K
12:57 2,725.56 2,725.56 2,725.25 2,725.25 35,181.7K
12:58 2,724.99 2,725.22 2,724.75 2,724.75 41,022.9K
12:59 2,724.18 2,724.55 2,723.87 2,724.26 33,873.1K
13:00 2,724.62 2,727.17 2,724.62 2,727.17 38,777.1K
13:01 2,726.68 2,727.86 2,726.68 2,727.86 19,610.3K
13:02 2,727.22 2,728.51 2,727.22 2,727.76 21,390.4K
13:03 2,727.78 2,728.61 2,727.70 2,727.70 20,916.1K
13:04 2,727.61 2,728.39 2,727.61 2,727.96 17,309.1K
13:05 2,728.13 2,728.47 2,727.94 2,727.94 26,507.5K
13:06 2,726.71 2,726.71 2,723.87 2,723.87 53,211.4K
13:07 2,724.08 2,724.08 2,722.74 2,722.78 20,093.7K
13:08 2,722.05 2,722.05 2,718.90 2,718.90 66,567.4K
13:09 2,715.31 2,715.31 2,709.90 2,709.90 214,509.5K
13:10 2,708.59 2,710.62 2,707.85 2,709.90 88,138.7K
13:11 2,711.06 2,711.46 2,703.73 2,703.73 144,498.7K
13:12 2,704.89 2,704.89 2,704.46 2,704.87 99,055.0K
13:13 2,704.80 2,708.02 2,704.80 2,706.40 91,586.3K
13:14 2,706.41 2,706.76 2,705.79 2,705.79 42,473.4K
13:15 2,707.54 2,707.54 2,704.78 2,705.06 54,916.2K
13:16 2,704.08 2,704.08 2,702.71 2,702.71 45,524.3K
13:17 2,702.42 2,702.53 2,700.03 2,700.83 46,615.9K
13:18 2,700.01 2,703.10 2,700.01 2,703.10 36,041.9K
13:19 2,702.93 2,705.34 2,702.93 2,705.34 38,807.4K
13:20 2,705.38 2,706.17 2,705.28 2,705.28 30,287.1K
13:21 2,705.28 2,708.45 2,705.28 2,708.45 28,732.2K
13:22 2,710.59 2,711.62 2,710.39 2,711.62 51,122.7K
13:23 2,711.69 2,712.39 2,711.18 2,712.39 42,603.6K
13:24 2,711.97 2,713.21 2,711.97 2,711.98 14,747.0K
13:25 2,711.57 2,711.57 2,710.19 2,711.02 11,040.4K
13:26 2,711.62 2,711.62 2,709.87 2,709.87 21,915.2K
13:27 2,709.34 2,709.57 2,708.11 2,708.11 18,835.1K
13:28 2,707.95 2,707.95 2,705.70 2,705.71 16,659.6K
13:29 2,705.81 2,706.21 2,704.54 2,706.21 34,322.4K
13:30 2,707.83 2,711.63 2,707.83 2,709.94 40,344.8K
13:31 2,709.29 2,709.29 2,707.45 2,707.93 18,624.3K
13:32 2,707.85 2,708.76 2,707.85 2,707.93 11,556.2K
13:33 2,706.98 2,707.56 2,706.98 2,707.56 10,458.5K
13:34 2,709.24 2,709.83 2,705.54 2,705.54 35,944.8K
13:35 2,700.00 2,700.85 2,698.38 2,698.38 217,687.7K
13:36 2,697.66 2,698.58 2,697.50 2,697.51 48,913.2K
13:37 2,696.67 2,696.67 2,693.33 2,693.33 53,823.8K
13:38 2,691.78 2,691.78 2,691.22 2,691.34 69,790.8K
13:39 2,691.37 2,691.81 2,691.37 2,691.44 35,383.3K
13:40 2,692.54 2,692.54 2,691.17 2,691.17 24,959.0K
13:41 2,690.73 2,690.73 2,687.18 2,687.18 44,676.6K
13:42 2,685.96 2,685.96 2,681.64 2,681.75 86,052.7K
13:43 2,680.53 2,680.53 2,679.21 2,679.21 54,823.3K
13:44 2,678.59 2,685.79 2,678.59 2,685.79 50,878.3K
13:45 2,686.97 2,686.97 2,684.33 2,684.33 35,081.5K
13:46 2,684.44 2,689.46 2,684.44 2,689.46 33,618.1K
13:47 2,690.86 2,691.69 2,690.86 2,691.69 28,431.2K
13:48 2,689.94 2,690.91 2,688.96 2,690.91 27,505.6K
13:49 2,689.30 2,689.30 2,687.69 2,687.71 19,666.6K
13:50 2,688.16 2,688.16 2,684.79 2,684.79 27,124.5K
13:51 2,682.31 2,684.94 2,681.29 2,684.94 33,710.9K
13:52 2,681.48 2,682.31 2,680.91 2,681.29 34,848.2K
13:53 2,680.64 2,681.32 2,678.37 2,678.37 26,333.4K
13:54 2,677.33 2,680.50 2,677.33 2,678.91 28,136.9K
13:55 2,680.35 2,680.35 2,673.32 2,673.32 45,802.7K
13:56 2,668.01 2,668.01 2,663.20 2,663.20 201,226.1K
13:57 2,663.43 2,666.91 2,663.43 2,666.91 54,064.5K
13:58 2,668.59 2,671.16 2,668.59 2,671.16 76,649.2K
13:59 2,670.82 2,670.82 2,669.26 2,670.23 47,735.3K
14:00 2,670.46 2,673.93 2,670.46 2,673.93 38,527.0K
14:01 2,675.94 2,678.13 2,675.94 2,678.13 29,612.0K
14:02 2,679.04 2,679.73 2,679.04 2,679.18 25,031.0K
14:03 2,679.74 2,682.65 2,679.74 2,682.65 22,965.9K
14:04 2,684.11 2,684.38 2,683.80 2,684.38 14,011.5K
14:05 2,685.62 2,685.62 2,681.76 2,681.76 32,139.2K
14:06 2,681.54 2,681.54 2,678.70 2,678.70 23,845.4K
14:07 2,678.14 2,678.14 2,675.28 2,675.28 31,018.1K
14:08 2,674.59 2,674.59 2,670.43 2,670.43 69,599.4K
14:09 2,671.93 2,671.93 2,670.90 2,670.98 26,063.2K
14:10 2,672.73 2,676.64 2,672.09 2,672.09 38,838.7K
14:11 2,672.23 2,675.24 2,672.23 2,675.24 20,170.5K
14:12 2,674.89 2,678.68 2,674.89 2,678.24 17,694.0K
14:13 2,679.78 2,681.90 2,679.78 2,681.90 32,845.1K
14:14 2,682.24 2,683.51 2,682.24 2,682.72 19,972.4K
14:15 2,683.34 2,684.19 2,683.34 2,684.19 13,901.6K
14:16 2,686.48 2,688.88 2,686.48 2,688.88 41,230.4K
14:17 2,689.18 2,689.18 2,686.81 2,687.82 33,686.7K
14:18 2,688.22 2,691.10 2,688.22 2,691.10 48,913.5K
14:19 2,691.96 2,693.78 2,691.45 2,693.78 34,664.1K
14:20 2,695.14 2,697.38 2,695.14 2,697.38 37,910.4K
14:21 2,697.28 2,697.35 2,696.06 2,696.20 37,933.3K
14:22 2,692.25 2,694.02 2,692.25 2,694.02 46,370.0K
14:23 2,695.10 2,695.26 2,694.72 2,695.26 16,893.2K
14:24 2,696.32 2,696.32 2,695.29 2,695.64 35,868.3K
14:25 2,696.38 2,696.82 2,696.31 2,696.31 11,331.4K
14:26 2,696.82 2,696.82 2,695.14 2,695.34 20,317.4K
14:27 2,694.40 2,694.63 2,693.96 2,693.96 21,545.8K
14:28 2,693.46 2,694.65 2,693.46 2,694.07 11,259.4K
14:29 2,693.48 2,693.48 2,692.23 2,692.23 18,674.6K
14:30 2,692.36 2,694.04 2,691.73 2,694.04 9,856.4K
14:31 2,694.36 2,697.71 2,694.36 2,697.71 12,927.0K
14:32 2,697.29 2,699.12 2,697.29 2,699.02 22,813.3K
14:33 2,700.56 2,701.20 2,700.04 2,700.04 17,464.6K
14:34 2,699.84 2,700.84 2,699.73 2,700.84 13,848.3K
14:35 2,700.54 2,700.54 2,698.10 2,698.10 17,956.1K
14:36 2,697.70 2,697.70 2,695.26 2,695.26 21,387.2K
14:37 2,696.73 2,697.87 2,696.73 2,697.87 11,641.8K
14:38 2,697.29 2,698.04 2,697.22 2,698.04 10,822.3K
14:39 2,699.95 2,702.26 2,699.95 2,702.26 26,265.3K
14:40 2,703.14 2,703.14 2,701.92 2,702.36 19,479.2K
14:41 2,702.35 2,702.67 2,700.98 2,700.98 11,366.9K
14:42 2,701.18 2,702.33 2,701.18 2,702.33 16,369.2K
14:43 2,702.26 2,702.56 2,700.15 2,700.15 34,086.5K
14:44 2,698.74 2,699.79 2,698.56 2,699.79 18,924.1K
14:45 2,698.97 2,698.97 2,697.67 2,698.46 19,345.2K
14:46 2,698.66 2,698.78 2,697.09 2,697.09 13,751.4K
14:47 2,693.91 2,693.91 2,690.98 2,690.98 40,266.3K
14:48 2,690.81 2,691.28 2,690.24 2,690.74 16,267.8K
14:49 2,689.12 2,691.01 2,689.12 2,691.01 14,185.9K
14:50 2,691.07 2,691.07 2,690.05 2,690.05 8,124.1K
14:51 2,690.65 2,693.42 2,690.65 2,693.42 4,241.7K
14:52 2,693.47 2,694.47 2,693.47 2,694.47 12,146.0K
14:53 2,693.46 2,695.64 2,693.34 2,695.64 10,999.1K
14:54 2,695.85 2,696.76 2,695.85 2,696.76 13,051.4K
14:55 2,696.43 2,698.74 2,696.15 2,698.74 13,356.7K
14:56 2,698.50 2,698.50 2,697.34 2,697.34 9,882.4K
14:57 2,697.23 2,697.45 2,696.42 2,697.45 7,817.7K
14:58 2,697.01 2,697.01 2,696.12 2,696.12 7,225.1K
14:59 2,695.53 2,695.53 2,693.83 2,693.83 18,373.6K
15:00 2,692.92 2,693.98 2,692.85 2,693.77 23,110.2K
15:01 2,694.02 2,694.02 2,693.21 2,693.21 15,156.8K
15:02 2,693.14 2,693.14 2,692.46 2,692.78 7,519.5K
15:03 2,693.35 2,693.94 2,692.84 2,693.94 12,121.3K
15:04 2,693.81 2,694.76 2,693.75 2,693.75 7,820.2K
15:05 2,694.24 2,694.92 2,694.24 2,694.32 9,423.4K
15:06 2,694.50 2,694.50 2,693.65 2,693.65 6,862.4K
15:07 2,694.39 2,695.18 2,694.39 2,695.18 15,191.6K
15:08 2,695.76 2,695.76 2,694.85 2,694.85 4,345.5K
15:09 2,694.81 2,695.13 2,694.76 2,694.76 7,536.8K
15:10 2,694.88 2,695.23 2,694.10 2,694.10 24,441.8K
15:11 2,695.78 2,696.46 2,695.76 2,695.76 8,169.8K
15:12 2,696.03 2,697.09 2,696.03 2,697.09 4,614.7K
15:13 2,697.20 2,697.92 2,697.19 2,697.19 14,288.8K
15:14 2,697.54 2,697.54 2,697.03 2,697.10 7,811.5K
15:15 2,696.42 2,696.42 2,695.68 2,696.14 8,393.9K
15:16 2,696.14 2,696.14 2,694.63 2,694.63 17,771.2K
15:17 2,694.69 2,695.66 2,694.69 2,695.09 3,695.7K
15:18 2,694.92 2,694.92 2,694.42 2,694.83 8,267.9K
15:19 2,694.03 2,694.12 2,693.35 2,693.45 16,415.9K
15:20 2,693.09 2,693.09 2,688.75 2,688.75 26,353.9K
15:21 2,689.05 2,690.18 2,689.05 2,690.18 23,058.7K
15:22 2,690.16 2,691.19 2,690.16 2,691.19 8,411.3K
15:23 2,690.73 2,694.02 2,690.73 2,694.02 10,316.2K
15:24 2,692.54 2,692.91 2,692.40 2,692.91 6,467.6K
15:25 2,692.45 2,693.94 2,692.36 2,693.94 6,371.2K
15:26 2,693.45 2,693.45 2,691.87 2,691.87 8,652.0K
15:27 2,691.51 2,692.57 2,691.51 2,692.57 4,657.9K
15:28 2,692.62 2,692.62 2,691.25 2,691.25 10,452.5K
15:29 2,690.96 2,691.57 2,690.96 2,691.57 33,220.5K
15:30 2,691.82 2,691.82 2,690.33 2,690.33 13,809.4K
15:31 2,690.59 2,690.59 2,689.32 2,689.32 16,773.0K
15:32 2,689.29 2,689.29 2,688.04 2,688.04 23,545.6K
15:33 2,687.18 2,687.34 2,686.59 2,687.34 26,110.8K
15:34 2,687.73 2,687.73 2,687.04 2,687.10 13,372.8K
15:35 2,686.77 2,686.77 2,684.34 2,684.34 17,201.9K
15:36 2,684.61 2,685.16 2,684.09 2,685.16 24,109.6K
15:37 2,684.79 2,685.56 2,684.29 2,684.29 10,741.2K
15:38 2,684.60 2,684.61 2,684.33 2,684.33 17,415.9K
15:39 2,684.36 2,684.36 2,684.01 2,684.01 13,817.7K
15:40 2,683.92 2,683.92 2,681.98 2,681.98 45,460.9K
15:41 2,679.74 2,680.04 2,679.30 2,680.04 39,672.8K
15:42 2,678.96 2,678.96 2,676.29 2,677.21 104,969.4K
15:43 2,676.08 2,677.46 2,676.08 2,677.46 30,715.2K
15:44 2,677.61 2,678.27 2,677.61 2,678.27 48,611.5K
15:45 2,678.48 2,678.48 2,676.89 2,676.89 27,010.7K
15:46 2,677.68 2,677.68 2,677.02 2,677.18 12,049.4K
15:47 2,676.83 2,676.83 2,674.27 2,674.27 22,842.7K
15:48 2,674.20 2,674.20 2,671.13 2,671.13 59,125.0K
15:49 2,671.05 2,671.28 2,671.05 2,671.15 14,747.7K
15:50 2,669.05 2,669.07 2,668.25 2,669.07 80,594.5K
15:51 2,669.21 2,670.68 2,669.21 2,670.68 42,415.2K
15:52 2,669.68 2,669.68 2,667.02 2,667.02 55,791.9K
15:53 2,666.55 2,666.55 2,664.91 2,664.91 42,904.4K
15:54 2,665.09 2,666.77 2,665.09 2,666.77 26,628.4K
15:55 2,666.38 2,666.72 2,665.95 2,665.95 18,226.7K
15:56 2,666.88 2,668.26 2,666.88 2,668.26 19,248.6K
15:57 2,667.54 2,668.11 2,667.35 2,668.11 41,110.7K
15:58 2,667.04 2,671.01 2,667.04 2,668.40 46,305.6K
15:59 2,668.51 2,669.78 2,668.51 2,669.32 22,440.2K
16:00 2,670.29 2,670.29 2,666.93 2,666.93 45,754.0K
16:01 2,666.88 2,668.93 2,666.64 2,668.93 28,582.3K
16:02 2,668.81 2,671.56 2,668.81 2,671.56 26,599.3K
16:03 2,672.65 2,676.01 2,672.65 2,672.66 25,950.7K
16:04 2,674.31 2,676.51 2,674.31 2,676.51 26,813.1K
16:05 2,676.09 2,676.09 2,674.76 2,674.76 32,918.4K
16:06 2,673.99 2,673.99 2,673.21 2,673.84 19,962.0K
16:07 2,674.64 2,674.64 2,672.69 2,672.69 13,422.8K
16:08 2,673.40 2,673.40 2,672.05 2,672.50 8,756.3K
16:09 2,673.32 2,674.82 2,673.32 2,674.82 11,783.0K
16:10 2,675.17 2,675.17 2,673.60 2,673.68 7,322.4K
16:11 2,673.33 2,673.33 2,671.89 2,672.02 12,754.8K
16:12 2,670.91 2,671.14 2,670.76 2,670.91 16,976.7K
16:13 2,671.06 2,671.06 2,670.13 2,670.29 15,322.5K
16:14 2,670.05 2,670.29 2,669.59 2,669.59 9,691.8K
16:15 2,668.67 2,668.67 2,667.81 2,668.39 15,713.2K
16:16 2,668.48 2,668.66 2,667.41 2,667.41 16,632.7K
16:17 2,667.10 2,668.23 2,667.08 2,667.08 15,721.1K
16:18 2,665.26 2,665.91 2,664.81 2,664.81 51,524.9K
16:19 2,664.38 2,664.38 2,663.92 2,664.01 20,586.4K
16:20 2,662.52 2,664.62 2,662.52 2,664.62 33,978.0K
16:21 2,665.44 2,665.81 2,665.13 2,665.69 40,437.0K
16:22 2,666.90 2,666.90 2,664.54 2,665.88 19,943.9K
16:23 2,666.66 2,667.60 2,666.54 2,667.60 29,300.0K
16:24 2,667.61 2,668.48 2,667.61 2,668.48 21,418.7K
16:25 2,665.88 2,665.88 2,664.55 2,665.84 28,376.8K
16:26 2,665.62 2,665.62 2,663.75 2,664.15 42,514.4K
16:27 2,663.31 2,663.31 2,661.56 2,661.56 13,795.4K
16:28 2,660.87 2,662.33 2,660.87 2,662.33 98,207.5K
16:29 2,662.98 2,666.62 2,662.98 2,666.62 43,723.6K
16:30 2,666.44 2,666.44 2,663.03 2,663.57 16,912.0K
16:31 2,663.94 2,668.06 2,663.89 2,668.06 14,713.8K
16:32 2,668.50 2,673.50 2,668.50 2,673.50 45,379.9K
16:33 2,674.06 2,675.80 2,673.28 2,675.80 40,567.7K
16:34 2,677.73 2,680.57 2,677.73 2,680.57 49,096.6K
16:35 2,678.49 2,681.05 2,678.49 2,681.05 25,350.5K
16:36 2,681.42 2,681.42 2,679.56 2,680.12 33,239.8K
16:37 2,680.49 2,680.49 2,674.95 2,677.22 51,292.9K
16:38 2,676.84 2,679.71 2,676.84 2,679.36 36,747.1K
16:39 2,678.37 2,679.17 2,678.07 2,679.17 18,131.2K
16:40 2,679.04 2,679.04 2,674.68 2,674.68 29,185.8K
16:41 2,675.00 2,675.86 2,674.66 2,675.22 18,237.4K
16:42 2,675.72 2,675.72 2,674.77 2,674.77 28,515.1K
16:43 2,675.67 2,676.28 2,675.67 2,676.02 26,557.4K
16:44 2,676.77 2,676.85 2,676.42 2,676.82 25,130.1K
16:45 2,676.07 2,676.44 2,675.33 2,675.33 13,312.8K
16:46 2,674.80 2,675.26 2,673.91 2,675.26 18,814.2K
16:47 2,675.88 2,678.13 2,675.77 2,678.13 12,993.7K
16:48 2,677.85 2,681.28 2,677.85 2,681.28 57,811.2K
16:49 2,681.01 2,681.44 2,678.50 2,678.50 28,297.5K
16:50 2,677.13 2,678.11 2,676.63 2,678.11 45,452.9K
16:51 2,679.43 2,681.91 2,679.43 2,681.91 33,725.6K
16:52 2,681.04 2,681.04 2,679.17 2,679.17 8,162.2K
16:53 2,678.37 2,678.37 2,676.63 2,676.63 15,160.9K
16:54 2,677.55 2,681.40 2,677.55 2,681.40 26,677.0K
16:55 2,682.45 2,682.45 2,681.59 2,682.45 41,887.9K
16:56 2,683.02 2,687.91 2,683.02 2,687.91 47,039.7K
16:57 2,687.50 2,687.50 2,684.38 2,684.38 18,915.2K
16:58 2,686.16 2,686.16 2,684.61 2,685.03 15,433.0K
16:59 2,685.24 2,686.47 2,685.20 2,686.47 21,117.0K
17:00 2,687.48 2,687.48 2,683.76 2,683.76 13,016.6K
17:01 2,682.76 2,683.18 2,682.00 2,682.62 9,982.3K
17:02 2,683.74 2,683.74 2,681.92 2,681.92 6,340.9K
17:03 2,681.36 2,681.50 2,678.51 2,678.51 8,599.9K
17:04 2,677.73 2,678.14 2,676.11 2,676.11 23,673.4K
17:05 2,676.35 2,676.35 2,675.88 2,675.88 14,991.6K
17:06 2,675.46 2,678.66 2,675.46 2,678.66 6,688.8K
17:07 2,678.89 2,680.17 2,678.89 2,679.13 29,411.3K
17:08 2,679.06 2,681.01 2,679.06 2,681.01 5,476.6K
17:09 2,682.64 2,683.15 2,682.64 2,682.74 20,356.8K
17:10 2,682.92 2,685.23 2,682.92 2,684.51 39,429.6K
17:11 2,683.55 2,688.68 2,683.55 2,688.68 72,189.0K
17:12 2,689.66 2,690.12 2,689.59 2,689.59 36,220.3K
17:13 2,689.85 2,690.45 2,689.85 2,690.34 49,381.7K
17:14 2,690.92 2,691.93 2,690.92 2,691.91 29,085.7K
17:15 2,691.61 2,691.75 2,688.45 2,688.98 14,927.7K
17:16 2,689.06 2,691.74 2,689.06 2,691.74 29,842.7K
17:17 2,691.08 2,691.08 2,690.11 2,690.15 11,562.6K
17:18 2,689.17 2,689.59 2,686.43 2,686.85 16,642.5K
17:19 2,685.93 2,686.20 2,685.79 2,686.20 6,528.0K
17:20 2,684.45 2,685.86 2,684.45 2,685.49 16,919.8K
17:21 2,684.68 2,685.13 2,684.68 2,685.04 21,090.2K
17:22 2,684.79 2,685.51 2,684.05 2,685.51 15,267.9K
17:23 2,686.03 2,686.03 2,685.41 2,685.68 10,480.5K
17:24 2,684.82 2,684.82 2,684.34 2,684.44 13,828.0K
17:25 2,684.50 2,685.06 2,684.49 2,685.06 3,658.7K
17:26 2,684.02 2,684.02 2,682.41 2,683.12 11,341.2K
17:27 2,681.94 2,681.94 2,679.76 2,679.76 13,738.4K
17:28 2,676.74 2,676.74 2,674.22 2,674.98 28,543.5K
17:29 2,677.38 2,677.38 2,674.08 2,675.03 26,272.3K
17:30 2,674.47 2,674.47 2,673.17 2,673.44 23,784.7K
17:31 2,673.50 2,676.21 2,673.50 2,676.21 14,768.4K
17:32 2,676.90 2,676.90 2,676.40 2,676.40 11,100.1K
17:33 2,676.64 2,676.64 2,675.15 2,675.40 21,515.0K
17:34 2,674.60 2,674.60 2,673.50 2,674.58 10,105.3K
17:35 2,674.95 2,675.45 2,674.37 2,674.37 4,330.9K
17:36 2,674.81 2,679.23 2,674.81 2,679.23 12,105.4K
17:37 2,679.51 2,680.39 2,678.63 2,678.73 16,992.5K
17:38 2,679.56 2,680.89 2,679.56 2,680.89 16,508.5K
17:39 2,681.15 2,682.40 2,680.79 2,682.40 7,658.9K
17:40 2,682.07 2,684.40 2,682.07 2,684.40 13,448.4K
17:41 2,686.39 2,686.39 2,685.32 2,685.86 18,644.3K
17:42 2,685.01 2,685.01 2,682.81 2,682.81 10,286.4K
17:43 2,682.61 2,683.05 2,682.00 2,683.05 8,041.9K
17:44 2,682.65 2,683.16 2,682.15 2,682.15 8,564.7K
17:45 2,682.68 2,683.16 2,682.31 2,683.16 4,587.0K
17:46 2,682.20 2,682.20 2,680.87 2,681.01 9,055.5K
17:47 2,680.60 2,680.98 2,680.60 2,680.95 5,720.5K
17:48 2,680.93 2,682.23 2,680.93 2,682.23 6,058.0K
17:49 2,683.28 2,685.25 2,683.28 2,685.05 17,865.2K
17:50 2,685.29 2,686.68 2,685.29 2,686.68 14,536.6K
17:51 2,687.24 2,689.81 2,687.24 2,689.81 16,003.9K
17:52 2,690.06 2,690.06 2,687.93 2,688.15 8,618.3K
17:53 2,688.58 2,689.31 2,688.58 2,689.31 5,193.9K
17:54 2,688.71 2,688.71 2,686.27 2,686.27 10,500.5K
17:55 2,686.69 2,688.58 2,686.69 2,688.58 21,042.9K
17:56 2,689.00 2,689.08 2,688.43 2,689.08 13,637.2K
17:57 2,689.48 2,689.78 2,688.93 2,689.78 30,922.1K
17:58 2,689.59 2,689.86 2,689.59 2,689.86 9,629.1K
17:59 2,689.81 2,691.97 2,689.81 2,691.55 31,840.0K
18:00 2,691.82 2,692.48 2,690.76 2,692.48 21,039.5K
18:01 2,692.97 2,693.95 2,692.72 2,692.87 21,865.4K
18:02 2,692.28 2,692.28 2,691.25 2,691.49 10,869.9K
18:03 2,690.31 2,692.30 2,689.66 2,692.30 15,883.7K
18:04 2,692.12 2,692.12 2,688.70 2,688.70 11,801.5K
18:05 2,688.11 2,688.81 2,687.89 2,688.81 5,864.8K
18:06 2,688.74 2,690.16 2,688.74 2,690.16 8,158.6K
18:07 2,689.48 2,689.48 2,689.13 2,689.13 7,773.7K
18:08 2,690.13 2,690.13 2,689.42 2,690.08 14,701.5K
18:09 2,690.48 2,691.32 2,689.20 2,691.32 9,108.8K
18:10 2,691.06 2,691.38 2,691.06 2,691.14 11,888.9K
18:11 2,691.01 2,691.05 2,689.23 2,689.58 18,582.2K
18:12 2,689.45 2,689.50 2,688.63 2,688.63 7,843.3K
18:13 2,689.73 2,689.91 2,689.56 2,689.91 9,079.6K
18:14 2,689.78 2,689.78 2,688.22 2,688.22 5,488.7K
18:15 2,687.68 2,687.68 2,686.89 2,687.22 7,451.8K
18:16 2,686.81 2,689.66 2,686.81 2,689.66 8,590.3K
18:17 2,689.18 2,689.18 2,686.05 2,686.05 8,930.0K
18:18 2,686.32 2,686.55 2,686.32 2,686.55 3,216.3K
18:19 2,685.40 2,685.53 2,685.40 2,685.51 8,042.2K
18:20 2,685.08 2,686.82 2,685.08 2,686.82 5,279.9K
18:21 2,686.57 2,689.65 2,686.57 2,689.65 11,139.3K
18:22 2,689.43 2,689.87 2,688.60 2,689.19 19,478.3K
18:23 2,689.26 2,689.26 2,688.44 2,688.99 14,859.7K
18:24 2,688.92 2,689.38 2,688.92 2,688.94 9,364.1K
18:25 2,688.04 2,688.16 2,687.01 2,688.16 11,853.9K
18:26 2,690.07 2,691.95 2,689.92 2,691.95 50,722.6K
18:27 2,691.65 2,692.67 2,691.65 2,692.67 15,728.6K
18:28 2,693.42 2,694.31 2,693.42 2,694.31 23,050.9K
18:29 2,693.18 2,693.18 2,692.76 2,692.93 32,563.1K
18:30 2,693.38 2,694.97 2,693.38 2,694.39 9,116.4K
18:31 2,695.81 2,695.81 2,691.26 2,691.26 20,080.9K
18:32 2,690.14 2,692.21 2,690.14 2,692.21 4,576.3K
18:33 2,691.55 2,693.10 2,691.23 2,691.23 19,879.2K
18:34 2,690.60 2,690.60 2,689.59 2,689.77 19,464.1K
18:35 2,689.38 2,692.61 2,689.38 2,692.54 44,215.2K
18:36 2,694.09 2,694.09 2,691.47 2,691.47 77,276.4K
18:37 2,691.43 2,692.88 2,691.43 2,692.87 8,748.4K
18:38 2,692.24 2,692.24 2,690.93 2,690.93 19,115.3K
18:39 2,691.18 2,691.57 2,691.18 2,691.33 6,049.9K
18:40 2,691.82 2,691.82 2,691.82 2,691.82 1,456.8K
18:51 2,693.95 2,693.95 2,693.95 2,693.95 26,621.8K
23:49 2,693.95 2,693.95 2,693.95 2,693.95 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar