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 2,650.05 2,650.23 2,649.99 2,650.23 1,793,801.6K
09:51 2,648.21 2,650.71 2,648.21 2,649.38 13,074.9K
09:52 2,649.23 2,649.43 2,646.27 2,646.27 16,512.5K
09:53 2,645.77 2,646.98 2,645.05 2,645.05 3,662.0K
09:54 2,644.19 2,644.21 2,643.75 2,643.75 4,530.0K
09:55 2,643.96 2,644.57 2,642.34 2,642.34 13,652.5K
09:56 2,639.64 2,642.31 2,639.64 2,642.31 8,538.7K
09:57 2,642.76 2,645.70 2,642.76 2,645.70 5,025.3K
09:58 2,644.89 2,645.99 2,644.60 2,645.24 2,966.0K
09:59 2,644.32 2,645.63 2,644.32 2,645.06 10,288.0K
10:00 2,645.48 2,645.48 2,640.13 2,640.71 16,171.5K
10:01 2,638.57 2,641.69 2,637.14 2,641.69 34,147.6K
10:02 2,641.46 2,642.97 2,641.29 2,642.55 12,425.5K
10:03 2,639.49 2,645.06 2,639.49 2,643.93 14,489.8K
10:04 2,645.95 2,645.95 2,642.70 2,642.70 23,437.8K
10:05 2,640.28 2,642.03 2,640.28 2,642.03 12,563.7K
10:06 2,641.98 2,642.33 2,641.63 2,642.33 20,999.4K
10:07 2,642.94 2,644.89 2,642.94 2,644.89 16,224.4K
10:08 2,646.31 2,647.45 2,645.87 2,645.87 19,284.8K
10:09 2,643.40 2,646.20 2,643.40 2,645.64 13,513.7K
10:10 2,645.76 2,648.06 2,645.76 2,648.06 6,819.8K
10:11 2,646.28 2,646.28 2,643.88 2,644.04 10,703.5K
10:12 2,644.46 2,649.68 2,644.46 2,649.68 9,583.3K
10:13 2,648.47 2,649.30 2,646.98 2,646.98 5,982.5K
10:14 2,646.67 2,646.67 2,644.27 2,644.27 6,966.6K
10:15 2,644.52 2,645.03 2,643.46 2,643.46 13,716.8K
10:16 2,643.00 2,644.86 2,643.00 2,644.86 5,726.4K
10:17 2,646.05 2,648.74 2,646.05 2,648.74 26,877.9K
10:18 2,648.31 2,651.24 2,648.31 2,651.24 10,279.2K
10:19 2,650.83 2,654.06 2,650.83 2,654.06 11,660.8K
10:20 2,651.61 2,653.77 2,651.61 2,653.23 20,496.0K
10:21 2,652.47 2,654.27 2,652.47 2,653.79 17,082.3K
10:22 2,652.03 2,654.84 2,652.03 2,654.84 14,441.2K
10:23 2,654.45 2,654.49 2,653.47 2,653.47 17,346.2K
10:24 2,653.09 2,653.09 2,652.42 2,652.81 27,425.5K
10:25 2,652.13 2,652.82 2,652.13 2,652.82 12,753.4K
10:26 2,653.92 2,655.99 2,653.92 2,655.99 18,362.6K
10:27 2,656.43 2,657.47 2,656.43 2,657.47 13,010.5K
10:28 2,655.69 2,656.94 2,655.69 2,656.94 14,735.3K
10:29 2,657.08 2,657.73 2,657.08 2,657.51 10,098.5K
10:30 2,658.60 2,659.69 2,658.33 2,659.69 18,835.0K
10:31 2,660.59 2,661.72 2,660.59 2,661.52 12,111.4K
10:32 2,661.09 2,663.62 2,661.09 2,663.62 22,281.7K
10:33 2,663.29 2,663.84 2,663.29 2,663.69 14,579.0K
10:34 2,664.22 2,665.38 2,664.14 2,664.24 18,518.8K
10:35 2,663.82 2,665.24 2,663.82 2,664.87 11,569.6K
10:36 2,663.27 2,663.59 2,661.82 2,661.82 26,428.6K
10:37 2,661.95 2,661.95 2,661.36 2,661.36 11,029.3K
10:38 2,660.19 2,660.19 2,659.62 2,659.62 17,712.0K
10:39 2,659.41 2,659.41 2,658.10 2,658.10 21,616.7K
10:40 2,658.59 2,659.77 2,658.59 2,658.99 10,503.9K
10:41 2,658.80 2,658.80 2,657.84 2,658.52 10,430.0K
10:42 2,658.56 2,658.56 2,657.08 2,657.33 11,477.9K
10:43 2,656.91 2,659.33 2,656.91 2,657.54 4,757.2K
10:44 2,656.79 2,657.79 2,656.79 2,657.25 26,942.8K
10:45 2,655.89 2,657.75 2,655.89 2,657.23 36,321.0K
10:46 2,656.19 2,657.22 2,656.19 2,657.22 14,031.5K
10:47 2,657.07 2,657.41 2,657.06 2,657.06 4,212.0K
10:48 2,657.02 2,659.07 2,657.02 2,658.35 7,797.8K
10:49 2,657.54 2,657.54 2,654.75 2,654.75 23,207.6K
10:50 2,653.96 2,653.96 2,649.15 2,649.15 30,035.8K
10:51 2,648.58 2,652.02 2,648.58 2,651.64 18,997.1K
10:52 2,651.80 2,651.80 2,649.34 2,649.34 6,438.2K
10:53 2,649.59 2,649.59 2,644.91 2,644.91 35,284.2K
10:54 2,645.47 2,646.89 2,644.64 2,644.64 37,396.8K
10:55 2,644.02 2,645.42 2,642.28 2,642.28 15,465.2K
10:56 2,642.25 2,642.25 2,639.98 2,640.65 18,909.7K
10:57 2,639.72 2,643.12 2,639.72 2,643.12 21,045.8K
10:58 2,642.80 2,644.23 2,642.80 2,643.41 4,536.2K
10:59 2,644.81 2,644.81 2,641.61 2,641.61 22,088.5K
11:00 2,638.64 2,638.94 2,638.30 2,638.30 21,598.5K
11:01 2,638.56 2,643.64 2,638.56 2,643.63 22,932.1K
11:02 2,646.48 2,646.48 2,644.93 2,645.78 75,666.6K
11:03 2,645.58 2,646.18 2,645.58 2,646.18 11,990.7K
11:04 2,646.31 2,648.15 2,646.31 2,648.10 12,408.4K
11:05 2,650.42 2,653.62 2,650.42 2,653.62 35,661.2K
11:06 2,653.43 2,653.43 2,649.69 2,649.69 18,813.1K
11:07 2,648.93 2,649.97 2,648.58 2,649.97 15,225.7K
11:08 2,649.70 2,649.80 2,647.85 2,649.80 73,198.7K
11:09 2,648.39 2,648.39 2,647.77 2,648.33 14,447.4K
11:10 2,646.80 2,646.80 2,645.68 2,645.68 11,993.8K
11:11 2,645.90 2,645.90 2,644.82 2,645.03 9,226.3K
11:12 2,643.01 2,643.64 2,640.47 2,640.47 26,125.3K
11:13 2,641.00 2,643.07 2,641.00 2,642.32 18,337.0K
11:14 2,642.25 2,642.25 2,640.17 2,640.33 11,469.9K
11:15 2,638.39 2,641.59 2,638.39 2,641.59 20,971.5K
11:16 2,642.08 2,643.87 2,642.08 2,643.87 21,735.5K
11:17 2,643.49 2,643.78 2,642.97 2,643.06 7,061.4K
11:18 2,642.35 2,642.35 2,639.89 2,639.89 8,029.2K
11:19 2,637.97 2,637.97 2,635.19 2,635.19 18,685.0K
11:20 2,634.89 2,634.89 2,634.20 2,634.20 11,383.3K
11:21 2,634.68 2,634.68 2,634.27 2,634.54 9,138.7K
11:22 2,633.41 2,633.50 2,632.60 2,633.50 14,691.2K
11:23 2,633.36 2,634.03 2,633.36 2,633.76 8,561.6K
11:24 2,634.29 2,634.29 2,632.15 2,632.15 16,397.7K
11:25 2,632.45 2,634.11 2,632.19 2,634.11 8,994.0K
11:26 2,633.84 2,633.84 2,633.50 2,633.52 7,963.9K
11:27 2,633.43 2,633.43 2,631.85 2,633.00 21,378.0K
11:28 2,633.03 2,634.44 2,633.03 2,634.44 34,095.7K
11:29 2,635.27 2,635.27 2,634.42 2,634.93 20,126.9K
11:30 2,634.43 2,634.43 2,632.60 2,632.60 10,337.1K
11:31 2,633.18 2,633.85 2,633.18 2,633.42 2,509.8K
11:32 2,633.69 2,633.69 2,632.43 2,632.43 9,235.3K
11:33 2,631.92 2,631.92 2,631.59 2,631.59 3,525.5K
11:34 2,631.16 2,631.16 2,630.54 2,630.98 16,601.3K
11:35 2,630.74 2,630.74 2,626.85 2,626.85 76,941.8K
11:36 2,627.09 2,628.47 2,626.67 2,626.67 13,300.4K
11:37 2,625.84 2,625.84 2,624.02 2,624.02 19,764.5K
11:38 2,624.40 2,627.90 2,624.40 2,625.77 39,680.0K
11:39 2,625.77 2,626.64 2,625.51 2,625.51 9,095.7K
11:40 2,625.10 2,627.95 2,625.10 2,627.71 22,700.5K
11:41 2,628.46 2,628.97 2,627.96 2,628.97 13,516.6K
11:42 2,628.40 2,629.54 2,628.40 2,629.54 12,391.0K
11:43 2,628.98 2,629.41 2,628.24 2,628.24 7,199.7K
11:44 2,628.09 2,628.67 2,627.94 2,628.15 5,164.6K
11:45 2,629.13 2,629.13 2,628.33 2,628.33 5,379.9K
11:46 2,628.41 2,628.55 2,628.34 2,628.39 4,917.1K
11:47 2,628.32 2,629.47 2,628.32 2,629.47 5,776.7K
11:48 2,629.09 2,631.78 2,628.61 2,631.78 29,948.8K
11:49 2,632.12 2,636.11 2,632.12 2,635.04 24,917.5K
11:50 2,635.57 2,636.08 2,635.57 2,636.08 5,749.4K
11:51 2,634.69 2,634.69 2,633.62 2,633.62 9,295.7K
11:52 2,634.19 2,634.78 2,634.19 2,634.45 11,843.4K
11:53 2,634.55 2,635.19 2,634.41 2,634.41 5,251.0K
11:54 2,634.24 2,634.83 2,633.80 2,634.83 10,595.1K
11:55 2,635.96 2,637.15 2,635.96 2,637.15 9,126.3K
11:56 2,637.02 2,637.30 2,637.02 2,637.12 9,419.5K
11:57 2,637.53 2,637.53 2,636.22 2,637.16 8,411.8K
11:58 2,637.61 2,637.80 2,637.61 2,637.66 18,352.3K
11:59 2,637.32 2,637.32 2,636.02 2,637.09 10,226.8K
12:00 2,636.26 2,638.07 2,636.22 2,638.07 10,421.5K
12:01 2,638.53 2,642.06 2,638.53 2,642.06 23,153.8K
12:02 2,641.99 2,643.13 2,641.99 2,643.13 13,220.5K
12:03 2,644.31 2,646.70 2,644.31 2,646.70 22,433.1K
12:04 2,646.18 2,647.34 2,646.18 2,647.34 15,352.4K
12:05 2,646.83 2,647.77 2,646.31 2,646.33 9,206.3K
12:06 2,646.71 2,646.80 2,646.27 2,646.66 5,187.8K
12:07 2,647.03 2,647.43 2,646.84 2,647.07 11,136.7K
12:08 2,646.79 2,648.50 2,646.51 2,648.50 19,895.9K
12:09 2,648.41 2,648.61 2,648.28 2,648.61 5,523.2K
12:10 2,649.24 2,649.24 2,647.80 2,647.80 13,739.9K
12:11 2,647.05 2,647.45 2,647.05 2,647.08 11,548.2K
12:12 2,646.98 2,646.98 2,646.23 2,646.23 4,327.2K
12:13 2,646.54 2,646.54 2,645.14 2,645.42 17,455.0K
12:14 2,643.94 2,647.07 2,643.94 2,647.07 12,864.4K
12:15 2,646.77 2,648.78 2,646.77 2,648.55 23,765.3K
12:16 2,648.42 2,648.42 2,646.91 2,646.98 11,493.8K
12:17 2,646.10 2,646.71 2,646.10 2,646.29 4,238.6K
12:18 2,646.86 2,646.86 2,645.83 2,645.83 8,281.7K
12:19 2,645.85 2,645.85 2,643.41 2,643.41 9,151.2K
12:20 2,643.70 2,645.55 2,643.70 2,645.55 8,214.3K
12:21 2,647.31 2,647.46 2,646.99 2,647.46 19,817.1K
12:22 2,647.33 2,647.33 2,646.50 2,646.50 7,557.1K
12:23 2,647.04 2,647.04 2,646.39 2,646.71 9,362.3K
12:24 2,646.77 2,646.77 2,645.28 2,645.28 8,735.7K
12:25 2,644.65 2,644.65 2,640.22 2,640.22 20,649.8K
12:26 2,639.49 2,639.86 2,638.80 2,638.80 30,285.5K
12:27 2,638.84 2,638.84 2,634.33 2,634.33 15,370.7K
12:28 2,635.08 2,636.31 2,634.78 2,636.31 14,410.3K
12:29 2,636.44 2,636.44 2,635.24 2,635.24 6,308.8K
12:30 2,634.99 2,634.99 2,633.27 2,634.29 7,612.7K
12:31 2,633.43 2,633.43 2,631.10 2,631.88 14,042.0K
12:32 2,632.49 2,632.49 2,631.80 2,631.90 10,062.7K
12:33 2,632.56 2,633.61 2,632.56 2,633.61 6,952.5K
12:34 2,633.65 2,633.65 2,633.52 2,633.52 8,929.3K
12:35 2,633.88 2,634.42 2,633.49 2,633.49 17,183.5K
12:36 2,633.88 2,633.88 2,632.67 2,632.67 20,348.8K
12:37 2,632.72 2,632.72 2,629.92 2,629.92 22,522.2K
12:38 2,630.26 2,630.26 2,628.60 2,628.92 15,411.5K
12:39 2,628.39 2,629.51 2,628.39 2,629.19 9,597.6K
12:40 2,629.85 2,631.00 2,629.85 2,630.21 9,763.4K
12:41 2,631.12 2,632.74 2,631.12 2,632.74 6,319.0K
12:42 2,632.36 2,633.51 2,632.36 2,632.94 4,576.0K
12:43 2,632.84 2,633.46 2,632.84 2,633.46 3,709.5K
12:44 2,633.85 2,635.91 2,633.85 2,635.91 7,704.9K
12:45 2,638.51 2,638.51 2,636.55 2,636.55 19,362.4K
12:46 2,636.63 2,636.69 2,636.47 2,636.47 4,917.5K
12:47 2,636.02 2,636.02 2,634.85 2,634.85 11,144.8K
12:48 2,635.66 2,635.66 2,633.78 2,633.78 6,815.7K
12:49 2,634.25 2,635.24 2,634.25 2,634.87 16,859.3K
12:50 2,634.67 2,634.67 2,633.57 2,633.57 9,135.9K
12:51 2,633.98 2,633.98 2,633.08 2,633.67 5,351.5K
12:52 2,634.15 2,634.15 2,631.43 2,631.43 12,365.6K
12:53 2,628.85 2,628.85 2,627.13 2,627.13 33,059.2K
12:54 2,625.91 2,625.91 2,623.98 2,625.10 23,361.9K
12:55 2,625.45 2,625.95 2,625.19 2,625.19 4,976.6K
12:56 2,624.71 2,624.71 2,622.53 2,622.53 13,450.9K
12:57 2,623.55 2,623.55 2,623.01 2,623.01 15,019.0K
12:58 2,622.07 2,622.07 2,619.79 2,619.79 21,541.1K
12:59 2,619.86 2,620.33 2,619.86 2,620.27 15,811.0K
13:00 2,620.63 2,620.63 2,618.44 2,618.47 30,055.5K
13:01 2,618.34 2,618.34 2,616.99 2,617.21 28,507.4K
13:02 2,616.16 2,617.60 2,616.16 2,617.60 21,933.4K
13:03 2,617.75 2,617.81 2,617.65 2,617.65 9,587.3K
13:04 2,617.21 2,617.33 2,616.71 2,616.71 11,935.7K
13:05 2,616.64 2,617.13 2,616.64 2,616.75 15,624.0K
13:06 2,616.99 2,619.42 2,616.99 2,619.42 10,984.9K
13:07 2,620.46 2,621.58 2,620.46 2,621.58 35,264.6K
13:08 2,621.50 2,622.27 2,621.50 2,622.27 21,968.4K
13:09 2,622.40 2,622.40 2,621.12 2,621.68 21,224.9K
13:10 2,621.67 2,622.03 2,621.52 2,622.03 17,265.6K
13:11 2,622.23 2,622.23 2,621.64 2,621.64 3,021.9K
13:12 2,621.28 2,622.96 2,621.28 2,622.96 6,410.7K
13:13 2,622.14 2,624.99 2,622.14 2,624.99 13,569.8K
13:14 2,623.86 2,627.24 2,623.86 2,627.24 18,440.2K
13:15 2,628.15 2,629.24 2,626.67 2,628.19 8,933.3K
13:16 2,628.88 2,629.00 2,628.50 2,629.00 30,743.6K
13:17 2,629.01 2,629.01 2,628.19 2,628.65 6,423.1K
13:18 2,629.22 2,629.22 2,628.74 2,628.74 10,619.2K
13:19 2,627.88 2,628.26 2,627.88 2,627.98 2,609.3K
13:20 2,627.80 2,627.80 2,625.84 2,625.84 18,325.0K
13:21 2,624.39 2,624.53 2,623.80 2,623.80 16,110.0K
13:22 2,623.71 2,623.71 2,621.82 2,621.86 6,579.8K
13:23 2,622.47 2,622.54 2,622.20 2,622.20 28,167.1K
13:24 2,622.01 2,622.01 2,619.70 2,619.70 19,692.6K
13:25 2,620.78 2,620.85 2,617.13 2,617.13 33,552.5K
13:26 2,617.65 2,617.65 2,615.45 2,615.45 17,868.3K
13:27 2,616.46 2,618.71 2,616.46 2,618.71 15,366.6K
13:28 2,620.04 2,621.06 2,619.85 2,621.06 10,385.0K
13:29 2,620.83 2,621.06 2,620.46 2,620.46 8,351.8K
13:30 2,620.54 2,622.66 2,620.54 2,622.66 4,616.4K
13:31 2,624.37 2,625.38 2,624.37 2,625.38 21,747.5K
13:32 2,625.76 2,626.93 2,625.76 2,626.93 24,476.0K
13:33 2,626.86 2,627.81 2,625.93 2,627.81 14,532.5K
13:34 2,628.66 2,628.85 2,627.63 2,627.63 15,335.7K
13:35 2,627.68 2,628.07 2,627.15 2,627.15 14,791.3K
13:36 2,627.77 2,627.77 2,627.10 2,627.10 1,888.1K
13:37 2,627.23 2,627.23 2,626.33 2,626.33 4,828.5K
13:38 2,625.88 2,627.56 2,625.88 2,627.18 15,248.0K
13:39 2,627.27 2,627.27 2,626.28 2,626.28 2,853.1K
13:40 2,624.85 2,627.63 2,624.85 2,627.63 7,659.5K
13:41 2,627.70 2,627.75 2,626.84 2,627.14 11,573.7K
13:42 2,627.36 2,628.22 2,627.36 2,628.03 6,099.6K
13:43 2,628.31 2,629.47 2,628.31 2,629.47 3,681.7K
13:44 2,629.28 2,629.28 2,628.11 2,628.24 6,948.6K
13:45 2,628.06 2,628.06 2,626.90 2,626.90 3,574.3K
13:46 2,626.34 2,626.34 2,625.66 2,625.66 6,913.6K
13:47 2,625.07 2,626.90 2,624.93 2,626.60 7,529.3K
13:48 2,626.50 2,628.14 2,626.50 2,628.06 3,687.1K
13:49 2,629.05 2,631.95 2,629.05 2,631.26 15,734.1K
13:50 2,630.50 2,631.67 2,630.50 2,631.67 8,462.6K
13:51 2,632.38 2,634.82 2,632.38 2,634.82 26,530.1K
13:52 2,634.05 2,635.01 2,634.05 2,634.95 22,340.2K
13:53 2,635.60 2,635.60 2,635.16 2,635.28 16,617.6K
13:54 2,635.52 2,636.00 2,634.68 2,634.68 16,781.9K
13:55 2,634.29 2,635.26 2,634.09 2,635.26 4,847.4K
13:56 2,635.56 2,638.85 2,635.56 2,638.85 11,951.1K
13:57 2,639.86 2,639.86 2,638.70 2,638.70 37,982.0K
13:58 2,638.90 2,638.90 2,637.60 2,637.77 7,346.1K
13:59 2,637.99 2,637.99 2,637.31 2,637.46 7,581.3K
14:00 2,637.56 2,637.56 2,636.92 2,636.92 2,599.5K
14:01 2,637.57 2,637.57 2,635.91 2,636.63 9,925.4K
14:02 2,636.63 2,636.63 2,635.82 2,635.82 12,916.5K
14:03 2,635.99 2,635.99 2,635.40 2,635.40 11,455.0K
14:04 2,635.27 2,636.19 2,634.97 2,636.19 8,221.0K
14:05 2,636.83 2,636.83 2,635.29 2,635.75 14,171.3K
14:06 2,636.23 2,637.91 2,636.23 2,637.25 22,975.1K
14:07 2,637.51 2,637.51 2,637.32 2,637.32 16,129.1K
14:08 2,638.28 2,638.28 2,637.21 2,637.21 5,084.2K
14:09 2,637.26 2,637.78 2,637.26 2,637.52 5,620.6K
14:10 2,637.29 2,637.29 2,635.72 2,635.72 5,304.3K
14:11 2,635.50 2,635.50 2,634.93 2,634.93 14,995.5K
14:12 2,634.07 2,634.07 2,633.58 2,633.66 4,660.1K
14:13 2,633.49 2,633.49 2,632.53 2,632.68 11,300.2K
14:14 2,632.79 2,633.89 2,632.78 2,633.89 5,562.5K
14:15 2,633.81 2,634.14 2,633.64 2,633.64 4,282.3K
14:16 2,633.46 2,634.36 2,633.46 2,634.36 7,717.5K
14:17 2,635.66 2,636.17 2,635.66 2,635.71 14,644.8K
14:18 2,635.38 2,635.93 2,635.38 2,635.89 3,888.9K
14:19 2,635.66 2,635.66 2,635.32 2,635.32 3,112.6K
14:20 2,635.10 2,635.53 2,635.02 2,635.02 5,646.9K
14:21 2,635.28 2,635.95 2,635.28 2,635.95 5,162.1K
14:22 2,636.67 2,636.81 2,636.10 2,636.10 5,915.0K
14:23 2,635.88 2,635.88 2,635.43 2,635.71 3,128.0K
14:24 2,635.91 2,635.91 2,635.51 2,635.51 7,625.2K
14:25 2,633.93 2,634.67 2,633.16 2,633.16 10,509.8K
14:26 2,633.00 2,633.00 2,632.59 2,632.59 3,006.8K
14:27 2,632.02 2,632.02 2,631.14 2,631.94 10,631.3K
14:28 2,632.87 2,632.87 2,631.95 2,631.95 3,993.2K
14:29 2,631.52 2,631.56 2,631.33 2,631.37 5,534.1K
14:30 2,631.39 2,631.83 2,631.39 2,631.81 7,746.0K
14:31 2,631.51 2,631.65 2,630.84 2,630.84 5,019.7K
14:32 2,630.80 2,632.25 2,630.80 2,632.25 8,569.1K
14:33 2,631.66 2,632.17 2,631.66 2,631.94 2,410.6K
14:34 2,632.44 2,633.17 2,632.38 2,632.53 8,079.9K
14:35 2,633.12 2,633.12 2,631.03 2,631.03 4,456.8K
14:36 2,630.66 2,631.71 2,630.34 2,631.50 7,958.2K
14:37 2,631.45 2,635.22 2,631.45 2,635.18 11,574.6K
14:38 2,634.98 2,634.98 2,633.80 2,634.14 5,634.3K
14:39 2,634.05 2,634.05 2,633.30 2,633.30 3,694.3K
14:40 2,634.07 2,634.07 2,633.05 2,633.05 4,893.8K
14:41 2,633.51 2,633.69 2,633.31 2,633.31 3,201.7K
14:42 2,634.01 2,634.37 2,633.82 2,634.37 5,782.4K
14:43 2,633.90 2,634.42 2,633.90 2,634.01 2,197.1K
14:44 2,633.04 2,633.83 2,633.04 2,633.83 5,710.3K
14:45 2,633.95 2,633.95 2,631.73 2,631.73 3,775.5K
14:46 2,631.67 2,631.80 2,631.45 2,631.45 3,793.4K
14:47 2,629.51 2,629.86 2,629.32 2,629.52 20,238.2K
14:48 2,629.40 2,630.23 2,629.07 2,630.23 5,759.4K
14:49 2,630.26 2,631.79 2,630.26 2,631.79 26,999.6K
14:50 2,631.61 2,631.68 2,631.23 2,631.23 7,809.7K
14:51 2,631.25 2,631.25 2,630.79 2,630.84 15,201.2K
14:52 2,631.41 2,631.41 2,630.56 2,630.64 7,114.3K
14:53 2,630.45 2,631.18 2,630.38 2,630.44 5,337.7K
14:54 2,630.94 2,630.94 2,629.64 2,630.36 7,770.1K
14:55 2,630.83 2,631.20 2,630.25 2,631.20 10,120.4K
14:56 2,631.87 2,632.23 2,630.98 2,630.98 8,144.9K
14:57 2,631.45 2,631.89 2,630.77 2,631.01 6,445.3K
14:58 2,629.96 2,629.96 2,629.39 2,629.62 3,990.3K
14:59 2,629.83 2,630.76 2,629.83 2,630.54 3,060.2K
15:00 2,630.48 2,631.65 2,630.48 2,631.65 8,004.5K
15:01 2,632.37 2,633.43 2,631.97 2,633.43 9,728.7K
15:02 2,633.20 2,633.40 2,632.78 2,633.23 16,673.6K
15:03 2,632.81 2,633.79 2,632.81 2,633.79 6,932.1K
15:04 2,634.65 2,634.65 2,633.80 2,633.81 13,423.4K
15:05 2,633.25 2,633.94 2,633.25 2,633.94 11,039.3K
15:06 2,633.86 2,633.99 2,633.80 2,633.84 10,519.0K
15:07 2,633.51 2,633.72 2,633.30 2,633.72 9,744.9K
15:08 2,633.58 2,633.58 2,633.16 2,633.16 3,404.3K
15:09 2,633.64 2,634.01 2,633.42 2,633.94 71,778.5K
15:10 2,634.49 2,636.03 2,634.49 2,635.79 32,960.4K
15:11 2,636.75 2,637.02 2,636.52 2,636.69 7,043.0K
15:12 2,636.78 2,638.11 2,636.78 2,638.11 7,976.9K
15:13 2,638.44 2,638.44 2,637.38 2,637.38 5,753.3K
15:14 2,637.30 2,638.71 2,637.17 2,638.71 12,122.0K
15:15 2,639.06 2,639.06 2,637.54 2,637.54 6,595.5K
15:16 2,638.11 2,638.16 2,638.01 2,638.12 8,088.4K
15:17 2,638.42 2,639.22 2,638.42 2,638.75 10,157.4K
15:18 2,638.98 2,641.12 2,638.98 2,641.12 12,688.2K
15:19 2,640.86 2,641.82 2,640.86 2,641.53 17,984.9K
15:20 2,641.88 2,643.19 2,641.88 2,643.19 7,975.2K
15:21 2,643.51 2,643.92 2,642.39 2,643.92 16,234.6K
15:22 2,646.69 2,647.79 2,646.69 2,647.48 37,854.3K
15:23 2,648.08 2,648.30 2,647.24 2,648.30 29,721.2K
15:24 2,648.37 2,650.91 2,648.37 2,650.91 22,189.2K
15:25 2,651.03 2,652.64 2,651.03 2,652.35 25,067.1K
15:26 2,654.65 2,658.43 2,654.65 2,658.43 99,454.5K
15:27 2,658.12 2,659.96 2,656.40 2,659.96 64,679.2K
15:28 2,660.50 2,663.30 2,660.50 2,661.29 82,012.1K
15:29 2,661.27 2,662.70 2,661.27 2,662.70 34,872.2K
15:30 2,662.41 2,662.55 2,662.41 2,662.41 44,264.4K
15:31 2,662.41 2,665.64 2,662.41 2,665.64 40,225.2K
15:32 2,665.74 2,665.74 2,661.71 2,661.71 92,922.7K
15:33 2,663.51 2,664.39 2,663.51 2,664.39 36,224.6K
15:34 2,664.25 2,664.25 2,661.78 2,661.78 56,872.3K
15:35 2,661.16 2,666.77 2,661.16 2,666.77 33,245.0K
15:36 2,666.67 2,667.65 2,665.50 2,665.50 64,335.6K
15:37 2,665.62 2,665.62 2,662.54 2,662.54 34,435.4K
15:38 2,662.72 2,662.72 2,659.70 2,659.70 25,379.2K
15:39 2,661.37 2,663.53 2,661.37 2,663.53 31,032.8K
15:40 2,664.16 2,664.16 2,659.82 2,659.82 15,126.3K
15:41 2,659.44 2,661.12 2,659.44 2,661.12 18,170.9K
15:42 2,659.90 2,660.83 2,659.90 2,660.83 9,245.7K
15:43 2,662.35 2,662.80 2,661.81 2,661.81 14,213.2K
15:44 2,662.82 2,663.13 2,662.34 2,662.83 18,316.4K
15:45 2,664.14 2,665.37 2,664.14 2,665.37 23,775.9K
15:46 2,664.93 2,664.93 2,662.35 2,662.61 13,705.5K
15:47 2,662.56 2,662.56 2,660.61 2,660.61 13,626.4K
15:48 2,660.20 2,660.20 2,659.59 2,660.13 7,311.7K
15:49 2,659.94 2,660.21 2,658.76 2,658.76 15,344.1K
15:50 2,658.71 2,659.71 2,658.71 2,659.71 11,498.9K
15:51 2,660.48 2,660.95 2,659.11 2,660.57 17,156.2K
15:52 2,660.48 2,661.96 2,660.48 2,661.96 8,176.0K
15:53 2,661.28 2,661.32 2,659.65 2,659.65 11,046.8K
15:54 2,659.60 2,659.60 2,658.41 2,658.41 10,300.5K
15:55 2,659.39 2,660.29 2,659.39 2,660.29 5,388.7K
15:56 2,660.25 2,660.25 2,659.17 2,659.98 16,838.8K
15:57 2,658.91 2,659.96 2,657.91 2,659.96 62,439.3K
15:58 2,660.15 2,660.15 2,658.79 2,658.79 11,095.0K
15:59 2,658.61 2,659.00 2,658.61 2,659.00 4,043.6K
16:00 2,658.81 2,660.11 2,658.81 2,659.72 22,848.6K
16:01 2,659.58 2,662.75 2,659.58 2,662.75 19,437.5K
16:02 2,662.93 2,663.75 2,662.87 2,663.75 18,192.3K
16:03 2,663.93 2,663.93 2,662.52 2,662.52 6,153.0K
16:04 2,663.30 2,663.38 2,662.81 2,662.81 6,532.4K
16:05 2,662.76 2,663.41 2,662.73 2,663.30 14,568.3K
16:06 2,663.49 2,663.79 2,663.33 2,663.78 5,666.4K
16:07 2,662.98 2,664.44 2,662.98 2,664.44 11,548.6K
16:08 2,664.38 2,666.68 2,663.25 2,663.25 15,804.2K
16:09 2,664.34 2,664.34 2,662.39 2,662.39 27,321.4K
16:10 2,663.87 2,665.48 2,663.87 2,665.48 18,984.4K
16:11 2,666.28 2,667.59 2,666.08 2,667.59 15,321.2K
16:12 2,669.09 2,670.14 2,668.31 2,670.14 28,372.3K
16:13 2,671.81 2,671.81 2,670.38 2,670.38 18,589.1K
16:14 2,670.77 2,672.33 2,670.77 2,671.65 26,449.7K
16:15 2,675.11 2,675.11 2,673.36 2,673.36 16,345.5K
16:16 2,672.66 2,672.66 2,670.18 2,670.18 8,078.3K
16:17 2,671.55 2,671.55 2,670.64 2,670.64 13,080.3K
16:18 2,669.61 2,669.61 2,668.51 2,669.56 11,824.6K
16:19 2,669.26 2,669.26 2,666.70 2,666.70 18,988.4K
16:20 2,665.44 2,668.35 2,665.44 2,668.35 11,583.8K
16:21 2,668.75 2,670.55 2,668.42 2,670.55 5,483.3K
16:22 2,670.68 2,672.49 2,670.68 2,672.49 16,552.9K
16:23 2,671.53 2,671.53 2,670.43 2,670.43 12,488.2K
16:24 2,671.28 2,673.71 2,671.28 2,673.71 25,042.7K
16:25 2,674.79 2,674.79 2,671.26 2,671.67 10,005.7K
16:26 2,671.38 2,671.38 2,670.32 2,670.43 10,141.2K
16:27 2,669.88 2,670.14 2,669.60 2,669.60 9,628.0K
16:28 2,670.56 2,670.56 2,667.81 2,667.81 13,352.8K
16:29 2,667.67 2,667.96 2,666.83 2,666.83 15,500.5K
16:30 2,666.47 2,667.40 2,666.47 2,666.62 7,989.5K
16:31 2,663.36 2,663.38 2,660.56 2,663.38 51,784.2K
16:32 2,663.48 2,663.48 2,661.00 2,661.00 30,469.5K
16:33 2,660.44 2,660.56 2,657.67 2,657.67 21,628.4K
16:34 2,655.48 2,655.77 2,654.30 2,654.30 24,827.0K
16:35 2,654.65 2,654.65 2,653.16 2,653.16 24,524.7K
16:36 2,652.76 2,657.19 2,652.76 2,657.19 14,879.2K
16:37 2,657.65 2,658.17 2,657.39 2,658.17 9,422.5K
16:38 2,659.04 2,659.13 2,658.44 2,659.13 22,825.4K
16:39 2,660.75 2,660.93 2,660.24 2,660.24 16,095.0K
16:40 2,659.78 2,659.80 2,656.80 2,657.44 3,397.5K
16:41 2,658.87 2,658.87 2,656.94 2,656.94 5,646.3K
16:42 2,657.11 2,658.95 2,657.11 2,658.95 3,201.4K
16:43 2,659.70 2,660.70 2,659.70 2,660.31 8,154.7K
16:44 2,659.64 2,660.59 2,659.35 2,660.21 10,500.8K
16:45 2,660.12 2,660.65 2,660.12 2,660.21 11,164.2K
16:46 2,660.40 2,660.45 2,659.89 2,660.45 8,337.1K
16:47 2,660.40 2,660.40 2,658.43 2,658.43 6,022.3K
16:48 2,658.75 2,659.63 2,658.75 2,659.63 2,564.1K
16:49 2,658.81 2,658.81 2,657.71 2,657.71 7,611.5K
16:50 2,657.94 2,657.94 2,657.69 2,657.76 13,948.0K
16:51 2,658.47 2,661.43 2,658.47 2,661.43 8,828.1K
16:52 2,661.80 2,661.93 2,660.52 2,660.52 3,177.5K
16:53 2,660.74 2,661.34 2,660.52 2,661.34 4,945.8K
16:54 2,661.87 2,662.75 2,661.73 2,661.73 4,346.0K
16:55 2,661.81 2,661.81 2,661.03 2,661.03 4,746.6K
16:56 2,660.05 2,660.05 2,657.42 2,658.58 11,636.8K
16:57 2,658.88 2,659.79 2,658.88 2,659.41 14,704.8K
16:58 2,660.35 2,660.46 2,659.81 2,660.02 3,157.8K
16:59 2,660.12 2,660.12 2,658.48 2,658.48 2,925.8K
17:00 2,657.56 2,657.56 2,655.95 2,655.95 9,242.7K
17:01 2,656.61 2,656.61 2,656.11 2,656.47 2,285.2K
17:02 2,658.06 2,659.30 2,658.06 2,658.29 7,763.8K
17:03 2,657.94 2,658.78 2,657.94 2,658.50 5,935.6K
17:04 2,659.00 2,659.00 2,658.19 2,658.19 8,243.2K
17:05 2,658.27 2,659.34 2,658.27 2,659.34 2,609.3K
17:06 2,659.75 2,661.44 2,659.75 2,661.44 11,079.8K
17:07 2,661.15 2,661.15 2,660.73 2,660.73 5,899.6K
17:08 2,661.30 2,662.56 2,661.30 2,661.38 5,575.1K
17:09 2,661.79 2,662.29 2,661.79 2,662.14 5,315.3K
17:10 2,662.24 2,662.41 2,661.53 2,661.89 9,725.8K
17:11 2,661.90 2,661.90 2,659.58 2,659.58 8,551.4K
17:12 2,659.68 2,659.68 2,659.31 2,659.68 13,967.7K
17:13 2,659.86 2,661.69 2,659.86 2,661.69 18,442.3K
17:14 2,661.75 2,663.02 2,661.75 2,662.58 6,421.6K
17:15 2,661.75 2,661.96 2,661.45 2,661.67 3,245.8K
17:16 2,662.05 2,662.57 2,661.96 2,662.57 24,334.4K
17:17 2,662.63 2,663.13 2,662.21 2,662.21 7,211.0K
17:18 2,662.59 2,662.59 2,662.07 2,662.07 2,518.4K
17:19 2,662.37 2,662.74 2,662.16 2,662.16 2,906.8K
17:20 2,662.74 2,663.35 2,662.28 2,663.35 6,592.5K
17:21 2,663.72 2,664.34 2,663.49 2,664.08 2,036.4K
17:22 2,663.92 2,663.92 2,663.67 2,663.67 3,381.5K
17:23 2,664.30 2,664.30 2,663.20 2,663.66 6,193.6K
17:24 2,663.93 2,665.01 2,663.93 2,665.01 8,982.9K
17:25 2,665.03 2,666.02 2,665.03 2,666.02 5,405.9K
17:26 2,666.16 2,666.66 2,666.04 2,666.16 3,819.2K
17:27 2,666.68 2,666.68 2,664.51 2,664.51 4,707.1K
17:28 2,664.19 2,664.57 2,663.86 2,664.57 3,215.8K
17:29 2,664.58 2,664.58 2,663.99 2,664.03 6,453.4K
17:30 2,663.94 2,664.79 2,663.94 2,664.31 2,509.3K
17:31 2,664.83 2,664.99 2,664.40 2,664.40 2,705.5K
17:32 2,664.77 2,664.77 2,663.56 2,663.56 4,511.7K
17:33 2,663.77 2,663.77 2,663.38 2,663.50 3,190.0K
17:34 2,663.55 2,663.55 2,663.21 2,663.21 5,351.2K
17:35 2,662.78 2,663.72 2,662.78 2,663.45 3,176.6K
17:36 2,664.12 2,664.76 2,664.01 2,664.76 7,427.0K
17:37 2,664.66 2,664.93 2,664.57 2,664.58 1,880.9K
17:38 2,664.13 2,664.37 2,660.91 2,660.91 8,016.5K
17:39 2,660.25 2,660.25 2,658.90 2,658.90 27,309.1K
17:40 2,658.92 2,658.92 2,657.73 2,658.00 8,089.8K
17:41 2,658.76 2,660.98 2,658.76 2,660.98 7,438.5K
17:42 2,660.92 2,661.08 2,660.23 2,660.23 7,750.0K
17:43 2,660.69 2,661.11 2,660.28 2,661.11 2,412.7K
17:44 2,661.00 2,661.33 2,660.81 2,660.84 3,495.8K
17:45 2,661.33 2,661.42 2,660.85 2,661.42 7,310.3K
17:46 2,661.19 2,661.69 2,661.19 2,661.34 4,845.3K
17:47 2,662.13 2,662.13 2,661.03 2,661.03 3,802.7K
17:48 2,660.63 2,660.63 2,659.73 2,659.73 8,138.7K
17:49 2,659.44 2,660.42 2,659.44 2,660.05 7,193.3K
17:50 2,659.83 2,660.29 2,659.51 2,660.08 8,165.0K
17:51 2,660.18 2,660.18 2,658.19 2,658.20 15,874.9K
17:52 2,658.23 2,658.23 2,658.08 2,658.16 5,432.2K
17:53 2,657.62 2,658.28 2,657.62 2,658.07 2,126.4K
17:54 2,658.28 2,658.72 2,658.28 2,658.72 4,104.4K
17:55 2,659.08 2,659.50 2,658.83 2,659.40 826.6K
17:56 2,660.66 2,660.66 2,660.07 2,660.12 5,741.6K
17:57 2,660.21 2,660.21 2,659.70 2,659.88 1,955.0K
17:58 2,660.27 2,661.76 2,660.27 2,661.28 11,443.7K
17:59 2,662.28 2,663.02 2,662.13 2,663.02 7,556.0K
18:00 2,662.04 2,662.04 2,661.08 2,661.52 7,651.6K
18:01 2,661.95 2,664.96 2,661.95 2,664.96 6,627.2K
18:02 2,664.90 2,664.90 2,664.07 2,664.38 2,884.9K
18:03 2,664.27 2,664.27 2,662.94 2,664.05 7,184.7K
18:04 2,664.22 2,664.22 2,662.88 2,662.88 3,961.1K
18:05 2,663.47 2,664.43 2,663.19 2,664.43 1,237.8K
18:06 2,664.28 2,664.28 2,662.21 2,663.26 7,678.2K
18:07 2,663.44 2,664.94 2,663.44 2,664.72 5,000.3K
18:08 2,664.63 2,664.63 2,663.84 2,664.35 2,869.9K
18:09 2,663.48 2,663.81 2,663.48 2,663.49 1,555.1K
18:10 2,663.42 2,663.42 2,662.25 2,662.25 4,317.6K
18:11 2,661.86 2,662.19 2,661.86 2,662.19 8,531.0K
18:12 2,662.26 2,663.25 2,662.26 2,663.15 11,528.1K
18:13 2,663.41 2,663.50 2,663.08 2,663.08 3,239.7K
18:14 2,663.43 2,663.43 2,662.86 2,662.86 2,631.7K
18:15 2,663.16 2,663.16 2,663.04 2,663.05 7,068.1K
18:16 2,663.10 2,664.31 2,663.10 2,664.31 4,721.0K
18:17 2,664.31 2,664.31 2,662.35 2,662.35 6,723.6K
18:18 2,662.64 2,662.64 2,662.26 2,662.26 4,326.9K
18:19 2,662.26 2,665.06 2,662.17 2,665.06 13,008.3K
18:20 2,666.70 2,666.70 2,665.48 2,665.48 4,944.1K
18:21 2,665.83 2,665.83 2,664.30 2,664.30 6,496.0K
18:22 2,663.49 2,664.11 2,663.12 2,664.11 1,653.8K
18:23 2,664.31 2,664.48 2,664.05 2,664.05 3,330.2K
18:24 2,663.94 2,664.80 2,663.70 2,664.60 7,483.1K
18:25 2,664.96 2,664.96 2,662.66 2,662.66 8,423.0K
18:26 2,661.23 2,661.23 2,660.21 2,660.21 35,536.6K
18:27 2,660.40 2,660.89 2,660.40 2,660.57 8,374.3K
18:28 2,660.87 2,660.87 2,659.79 2,659.79 5,175.1K
18:29 2,660.01 2,660.89 2,660.01 2,660.89 7,835.2K
18:30 2,661.50 2,662.65 2,661.50 2,662.40 5,069.5K
18:31 2,661.98 2,662.43 2,661.91 2,661.91 3,472.9K
18:32 2,661.47 2,661.99 2,661.14 2,661.14 8,992.2K
18:33 2,661.51 2,661.70 2,660.60 2,661.70 3,739.6K
18:34 2,662.87 2,662.87 2,661.00 2,661.00 7,035.4K
18:35 2,659.82 2,660.12 2,659.60 2,659.99 9,987.7K
18:36 2,660.67 2,661.64 2,660.56 2,661.64 9,650.4K
18:37 2,661.68 2,662.50 2,661.68 2,662.50 10,567.1K
18:38 2,662.53 2,662.77 2,661.98 2,661.98 6,535.4K
18:39 2,662.78 2,663.19 2,662.69 2,663.08 11,310.2K
18:40 2,663.75 2,663.75 2,663.75 2,663.75 4,591.7K
18:51 2,665.72 2,665.72 2,665.72 2,665.72 175,479.0K
23:49 2,665.72 2,665.72 2,665.72 2,665.72 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar