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 2,632.30 2,632.60 2,632.20 2,632.60 603,355.6K
09:51 2,632.63 2,632.63 2,631.29 2,631.29 1,535.1K
09:52 2,632.15 2,632.54 2,631.95 2,631.95 550.8K
09:53 2,631.72 2,632.58 2,631.72 2,631.96 2,749.0K
09:54 2,632.46 2,632.86 2,631.97 2,632.63 2,381.9K
09:55 2,633.12 2,633.15 2,632.34 2,632.34 1,844.0K
09:56 2,633.50 2,634.14 2,633.50 2,633.85 4,882.7K
09:57 2,633.49 2,634.49 2,633.49 2,633.82 2,829.1K
09:58 2,633.79 2,633.79 2,633.56 2,633.61 2,296.9K
09:59 2,633.45 2,633.86 2,633.33 2,633.86 1,854.4K
10:00 2,633.59 2,633.60 2,632.94 2,632.94 5,433.5K
10:01 2,636.96 2,636.96 2,633.96 2,634.56 29,949.3K
10:02 2,636.16 2,638.81 2,636.16 2,638.43 16,487.9K
10:03 2,638.81 2,638.81 2,637.10 2,637.10 9,163.0K
10:04 2,638.20 2,639.56 2,638.20 2,639.30 15,667.1K
10:05 2,639.83 2,639.83 2,636.72 2,636.72 13,708.1K
10:06 2,635.66 2,635.66 2,632.95 2,632.95 15,384.5K
10:07 2,631.95 2,635.28 2,631.95 2,635.28 40,584.1K
10:08 2,635.21 2,635.43 2,634.10 2,634.10 15,556.8K
10:09 2,631.88 2,636.90 2,631.88 2,636.90 35,421.9K
10:10 2,637.34 2,638.12 2,637.34 2,638.12 5,840.3K
10:11 2,637.69 2,637.69 2,632.93 2,632.93 27,243.0K
10:12 2,633.76 2,633.76 2,632.66 2,632.66 8,111.1K
10:13 2,631.29 2,631.96 2,629.38 2,629.38 63,382.4K
10:14 2,627.98 2,627.98 2,625.31 2,626.18 42,880.3K
10:15 2,626.37 2,629.35 2,626.37 2,629.35 26,049.0K
10:16 2,629.84 2,629.84 2,625.17 2,626.56 15,247.9K
10:17 2,626.09 2,626.97 2,626.09 2,626.09 12,582.7K
10:18 2,626.38 2,627.72 2,626.17 2,626.69 4,946.3K
10:19 2,626.53 2,626.72 2,626.35 2,626.66 9,784.5K
10:20 2,626.15 2,626.15 2,622.89 2,623.54 21,469.5K
10:21 2,623.82 2,623.82 2,621.91 2,622.06 12,529.5K
10:22 2,621.19 2,621.19 2,618.86 2,619.26 27,324.8K
10:23 2,620.73 2,620.73 2,619.06 2,619.06 20,368.3K
10:24 2,618.50 2,618.50 2,616.30 2,616.30 19,895.3K
10:25 2,614.44 2,614.44 2,611.79 2,612.23 52,268.4K
10:26 2,611.30 2,611.88 2,611.03 2,611.88 22,437.9K
10:27 2,610.51 2,611.88 2,610.51 2,611.45 20,206.6K
10:28 2,610.02 2,611.81 2,610.02 2,611.81 25,443.1K
10:29 2,612.53 2,612.53 2,611.20 2,611.62 17,035.0K
10:30 2,610.92 2,610.92 2,608.92 2,608.96 14,535.1K
10:31 2,609.39 2,610.53 2,609.39 2,610.53 15,534.8K
10:32 2,610.53 2,611.80 2,609.60 2,611.80 27,493.1K
10:33 2,614.37 2,615.89 2,614.23 2,614.25 40,089.6K
10:34 2,614.51 2,617.45 2,614.51 2,617.45 27,061.0K
10:35 2,617.53 2,617.53 2,615.31 2,615.67 19,838.2K
10:36 2,615.37 2,615.37 2,611.53 2,611.85 15,907.6K
10:37 2,611.82 2,611.82 2,609.65 2,609.65 14,576.1K
10:38 2,607.66 2,608.33 2,607.66 2,608.30 20,062.4K
10:39 2,610.42 2,610.42 2,609.66 2,609.74 12,645.6K
10:40 2,608.40 2,608.40 2,606.08 2,606.08 21,364.5K
10:41 2,606.17 2,607.13 2,605.26 2,606.84 25,920.2K
10:42 2,606.49 2,606.97 2,606.17 2,606.72 42,836.9K
10:43 2,608.12 2,608.12 2,607.46 2,607.46 34,953.8K
10:44 2,607.56 2,609.00 2,607.56 2,609.00 22,159.4K
10:45 2,609.12 2,612.81 2,609.12 2,612.81 27,082.9K
10:46 2,613.16 2,613.16 2,612.11 2,612.11 12,537.4K
10:47 2,611.73 2,611.73 2,608.12 2,608.12 11,051.3K
10:48 2,608.81 2,610.61 2,608.81 2,610.61 6,518.0K
10:49 2,610.36 2,610.36 2,609.47 2,609.47 10,176.9K
10:50 2,609.32 2,609.32 2,608.10 2,608.31 11,681.9K
10:51 2,607.92 2,608.40 2,606.36 2,606.36 16,944.0K
10:52 2,607.64 2,610.33 2,607.64 2,610.33 19,554.0K
10:53 2,608.99 2,609.64 2,608.99 2,609.45 15,233.2K
10:54 2,608.42 2,608.42 2,604.52 2,604.52 38,608.3K
10:55 2,603.41 2,604.17 2,603.06 2,603.06 41,278.9K
10:56 2,604.65 2,606.56 2,603.91 2,606.56 21,174.0K
10:57 2,607.15 2,608.52 2,607.15 2,608.08 6,114.8K
10:58 2,608.17 2,608.17 2,605.66 2,605.66 6,761.2K
10:59 2,606.93 2,609.57 2,606.25 2,609.57 43,652.6K
11:00 2,609.22 2,609.36 2,608.29 2,609.02 15,038.4K
11:01 2,609.10 2,609.10 2,608.07 2,608.07 16,513.3K
11:02 2,607.69 2,607.80 2,606.78 2,607.75 18,210.3K
11:03 2,608.05 2,608.84 2,608.05 2,608.84 13,362.8K
11:04 2,609.49 2,612.24 2,609.49 2,610.89 21,824.9K
11:05 2,612.33 2,613.61 2,612.12 2,612.12 11,993.0K
11:06 2,611.63 2,613.40 2,611.63 2,613.38 16,433.4K
11:07 2,613.66 2,613.66 2,612.38 2,612.47 13,466.8K
11:08 2,612.03 2,613.55 2,612.03 2,613.53 6,842.4K
11:09 2,613.71 2,613.71 2,612.22 2,612.92 10,262.7K
11:10 2,611.50 2,611.50 2,610.30 2,610.30 9,814.5K
11:11 2,610.03 2,610.03 2,608.58 2,608.58 17,831.6K
11:12 2,608.53 2,611.20 2,608.31 2,611.20 25,716.0K
11:13 2,612.04 2,612.04 2,610.50 2,610.64 6,827.3K
11:14 2,608.74 2,608.74 2,604.49 2,604.49 41,492.4K
11:15 2,603.43 2,606.97 2,603.43 2,606.97 31,963.3K
11:16 2,606.81 2,607.82 2,606.44 2,607.82 6,618.8K
11:17 2,607.95 2,609.18 2,607.95 2,609.18 19,716.0K
11:18 2,607.16 2,607.16 2,606.40 2,606.40 9,676.8K
11:19 2,606.98 2,606.98 2,606.12 2,606.29 6,707.8K
11:20 2,604.67 2,604.67 2,598.74 2,598.74 56,377.1K
11:21 2,598.06 2,598.71 2,597.67 2,597.67 63,305.4K
11:22 2,597.53 2,600.98 2,597.53 2,600.29 34,383.3K
11:23 2,601.04 2,601.04 2,597.26 2,597.26 19,836.7K
11:24 2,596.96 2,598.18 2,596.94 2,598.17 18,474.3K
11:25 2,597.96 2,600.82 2,597.96 2,600.82 16,133.4K
11:26 2,600.76 2,601.38 2,600.48 2,601.18 13,090.1K
11:27 2,601.71 2,603.49 2,601.71 2,603.49 25,587.4K
11:28 2,602.99 2,602.99 2,602.54 2,602.99 8,210.7K
11:29 2,603.18 2,603.18 2,602.49 2,602.81 13,170.0K
11:30 2,603.35 2,603.35 2,600.74 2,600.74 17,210.2K
11:31 2,600.81 2,603.80 2,600.81 2,603.80 13,388.1K
11:32 2,602.31 2,602.31 2,600.16 2,600.16 65,319.0K
11:33 2,600.04 2,602.28 2,600.04 2,602.28 19,615.3K
11:34 2,602.52 2,602.91 2,601.32 2,602.91 5,087.9K
11:35 2,602.96 2,605.39 2,602.96 2,605.39 13,384.6K
11:36 2,605.98 2,605.98 2,604.74 2,604.84 16,601.4K
11:37 2,606.55 2,607.00 2,606.55 2,607.00 19,131.0K
11:38 2,606.31 2,606.31 2,604.18 2,604.18 12,777.9K
11:39 2,604.16 2,606.59 2,604.16 2,606.59 6,897.7K
11:40 2,606.89 2,609.20 2,606.89 2,609.20 15,297.9K
11:41 2,608.67 2,609.00 2,608.26 2,609.00 4,203.0K
11:42 2,608.95 2,609.28 2,607.96 2,607.96 7,873.9K
11:43 2,608.28 2,608.28 2,606.11 2,606.11 7,398.8K
11:44 2,606.04 2,607.39 2,606.04 2,607.36 1,984.8K
11:45 2,607.10 2,607.25 2,606.84 2,607.19 10,654.7K
11:46 2,607.99 2,607.99 2,604.40 2,604.40 37,508.3K
11:47 2,604.04 2,604.04 2,600.88 2,600.88 35,496.3K
11:48 2,600.76 2,601.09 2,600.44 2,601.09 8,328.7K
11:49 2,601.34 2,601.46 2,600.96 2,600.96 6,808.1K
11:50 2,601.47 2,604.54 2,601.47 2,604.54 6,183.8K
11:51 2,604.39 2,604.39 2,601.86 2,601.86 9,685.0K
11:52 2,602.17 2,604.18 2,602.17 2,603.09 8,967.4K
11:53 2,603.64 2,606.89 2,603.64 2,605.36 27,271.3K
11:54 2,605.52 2,605.72 2,605.37 2,605.57 2,480.0K
11:55 2,604.98 2,605.84 2,604.98 2,605.52 4,079.6K
11:56 2,604.98 2,606.15 2,604.98 2,605.85 13,701.4K
11:57 2,606.08 2,606.45 2,605.99 2,606.18 8,516.2K
11:58 2,605.96 2,605.96 2,605.05 2,605.05 18,746.8K
11:59 2,605.03 2,607.36 2,605.03 2,607.36 11,562.7K
12:00 2,607.52 2,608.33 2,607.52 2,608.13 12,267.3K
12:01 2,607.84 2,607.84 2,607.12 2,607.60 17,418.1K
12:02 2,606.98 2,606.98 2,604.33 2,604.33 9,696.4K
12:03 2,604.30 2,604.85 2,604.30 2,604.36 6,161.6K
12:04 2,604.46 2,605.59 2,604.46 2,605.59 7,974.7K
12:05 2,606.31 2,606.31 2,603.91 2,603.91 5,261.3K
12:06 2,604.35 2,604.35 2,603.42 2,603.42 10,815.9K
12:07 2,603.36 2,603.59 2,603.35 2,603.54 4,624.2K
12:08 2,604.30 2,604.30 2,603.49 2,603.49 4,843.2K
12:09 2,602.94 2,603.13 2,602.88 2,603.13 5,396.6K
12:10 2,603.25 2,603.59 2,602.86 2,602.86 3,384.3K
12:11 2,603.67 2,604.42 2,603.09 2,604.42 9,408.9K
12:12 2,604.52 2,604.84 2,604.52 2,604.84 4,372.8K
12:13 2,604.66 2,604.78 2,604.64 2,604.65 7,786.7K
12:14 2,604.77 2,604.77 2,604.33 2,604.57 4,101.6K
12:15 2,605.30 2,606.67 2,605.30 2,606.41 8,616.8K
12:16 2,606.48 2,607.61 2,606.48 2,607.53 6,040.0K
12:17 2,609.48 2,609.48 2,608.37 2,608.37 33,182.3K
12:18 2,608.77 2,608.82 2,608.34 2,608.42 5,140.1K
12:19 2,608.44 2,609.70 2,608.44 2,609.56 6,677.3K
12:20 2,609.89 2,609.89 2,608.86 2,609.12 4,522.7K
12:21 2,611.01 2,612.49 2,611.01 2,612.49 34,551.9K
12:22 2,612.89 2,614.83 2,612.89 2,614.76 40,077.8K
12:23 2,614.53 2,615.07 2,613.32 2,613.32 16,508.0K
12:24 2,613.30 2,613.80 2,613.10 2,613.44 5,239.6K
12:25 2,615.04 2,616.21 2,614.75 2,615.42 19,288.0K
12:26 2,614.27 2,615.69 2,614.27 2,615.15 9,380.5K
12:27 2,615.36 2,616.29 2,615.36 2,615.87 13,031.8K
12:28 2,616.81 2,618.19 2,616.81 2,618.19 10,458.0K
12:29 2,619.50 2,619.50 2,617.00 2,617.00 19,256.7K
12:30 2,617.20 2,617.26 2,615.90 2,616.60 20,060.4K
12:31 2,616.73 2,617.13 2,616.16 2,616.16 7,207.1K
12:32 2,615.59 2,615.59 2,610.34 2,610.34 21,350.0K
12:33 2,611.79 2,614.24 2,611.79 2,613.19 17,801.0K
12:34 2,613.30 2,613.43 2,612.75 2,613.43 6,946.2K
12:35 2,612.99 2,613.33 2,612.18 2,613.33 8,539.9K
12:36 2,612.73 2,613.82 2,612.70 2,612.70 6,001.0K
12:37 2,612.38 2,613.43 2,612.38 2,613.43 6,250.5K
12:38 2,613.50 2,614.58 2,612.93 2,614.58 11,830.0K
12:39 2,614.81 2,615.52 2,614.81 2,615.52 8,844.3K
12:40 2,614.10 2,614.17 2,613.91 2,613.91 15,514.8K
12:41 2,609.45 2,612.31 2,609.45 2,610.87 50,660.3K
12:42 2,608.73 2,610.15 2,608.73 2,609.37 5,089.7K
12:43 2,609.57 2,610.00 2,608.62 2,608.62 9,069.2K
12:44 2,608.31 2,608.31 2,607.57 2,608.29 19,222.2K
12:45 2,608.92 2,609.47 2,608.33 2,609.47 10,709.6K
12:46 2,608.61 2,609.10 2,608.57 2,609.10 8,733.8K
12:47 2,609.74 2,610.10 2,609.47 2,609.47 8,974.4K
12:48 2,609.37 2,609.37 2,608.34 2,608.37 13,187.5K
12:49 2,608.19 2,609.52 2,608.19 2,609.52 5,928.6K
12:50 2,610.29 2,612.37 2,610.29 2,612.37 8,965.7K
12:51 2,612.30 2,612.30 2,610.67 2,610.82 5,714.5K
12:52 2,609.26 2,609.26 2,607.35 2,607.35 16,295.2K
12:53 2,607.98 2,608.49 2,607.59 2,607.59 5,591.1K
12:54 2,608.25 2,608.25 2,607.84 2,607.84 7,240.3K
12:55 2,608.47 2,608.59 2,608.24 2,608.24 4,471.1K
12:56 2,608.35 2,608.35 2,607.32 2,607.32 31,989.8K
12:57 2,606.51 2,607.82 2,606.51 2,607.82 8,854.9K
12:58 2,606.97 2,607.70 2,606.97 2,607.28 3,878.2K
12:59 2,607.82 2,607.87 2,601.51 2,601.51 73,022.6K
13:00 2,599.87 2,602.17 2,599.50 2,602.17 63,541.0K
13:01 2,601.69 2,601.69 2,600.86 2,601.08 40,818.6K
13:02 2,601.12 2,602.37 2,601.12 2,602.00 13,365.2K
13:03 2,602.10 2,603.13 2,602.10 2,602.41 10,191.7K
13:04 2,602.34 2,602.34 2,601.48 2,601.92 23,000.5K
13:05 2,602.24 2,603.04 2,602.24 2,603.00 17,355.5K
13:06 2,602.76 2,603.31 2,602.24 2,603.31 14,335.1K
13:07 2,603.59 2,604.46 2,603.59 2,603.99 9,906.1K
13:08 2,604.28 2,604.89 2,603.95 2,604.81 29,961.3K
13:09 2,605.84 2,605.84 2,605.38 2,605.56 16,840.7K
13:10 2,606.03 2,606.03 2,605.70 2,605.98 3,354.3K
13:11 2,606.76 2,606.93 2,605.15 2,605.15 6,230.0K
13:12 2,604.59 2,604.78 2,604.00 2,604.65 11,710.0K
13:13 2,604.84 2,605.51 2,604.84 2,605.51 9,051.4K
13:14 2,605.07 2,606.22 2,605.07 2,605.83 7,313.0K
13:15 2,605.89 2,606.88 2,605.89 2,605.92 18,496.7K
13:16 2,606.70 2,606.81 2,605.38 2,605.38 3,241.3K
13:17 2,606.19 2,606.19 2,605.69 2,605.81 2,085.5K
13:18 2,606.48 2,608.31 2,606.48 2,608.31 16,893.9K
13:19 2,608.63 2,608.63 2,607.11 2,607.11 5,013.9K
13:20 2,607.98 2,609.24 2,607.74 2,609.24 8,374.6K
13:21 2,608.65 2,608.65 2,607.65 2,607.65 10,637.5K
13:22 2,607.73 2,608.37 2,607.47 2,608.37 7,566.1K
13:23 2,608.26 2,608.42 2,607.85 2,607.85 3,342.2K
13:24 2,608.11 2,608.48 2,607.31 2,608.48 7,395.4K
13:25 2,607.88 2,607.97 2,606.54 2,606.54 9,056.7K
13:26 2,606.82 2,607.46 2,606.82 2,607.23 5,466.3K
13:27 2,607.04 2,607.83 2,607.04 2,607.41 8,908.6K
13:28 2,607.31 2,607.31 2,606.26 2,607.18 22,295.2K
13:29 2,607.85 2,608.17 2,607.50 2,607.50 13,326.9K
13:30 2,607.96 2,608.13 2,607.40 2,608.13 21,840.9K
13:31 2,608.53 2,608.85 2,608.44 2,608.44 11,170.2K
13:32 2,608.81 2,608.85 2,608.58 2,608.58 7,716.1K
13:33 2,608.62 2,608.62 2,607.80 2,608.60 3,520.3K
13:34 2,608.99 2,609.62 2,608.51 2,609.62 6,317.7K
13:35 2,608.78 2,611.81 2,608.78 2,611.81 14,281.6K
13:36 2,612.97 2,613.08 2,612.19 2,613.08 32,981.6K
13:37 2,614.11 2,614.80 2,613.41 2,614.49 16,680.2K
13:38 2,615.89 2,615.89 2,614.39 2,615.32 11,633.1K
13:39 2,615.06 2,617.59 2,614.99 2,617.59 37,420.6K
13:40 2,617.91 2,620.88 2,617.51 2,620.88 29,516.6K
13:41 2,621.21 2,621.25 2,619.77 2,619.77 27,036.6K
13:42 2,618.75 2,618.75 2,616.94 2,616.94 16,505.3K
13:43 2,615.66 2,617.27 2,615.66 2,616.11 8,490.1K
13:44 2,615.83 2,617.49 2,615.83 2,616.83 8,397.1K
13:45 2,616.75 2,616.75 2,616.08 2,616.36 8,007.5K
13:46 2,617.03 2,617.03 2,616.19 2,616.19 11,416.7K
13:47 2,616.75 2,616.75 2,616.01 2,616.15 8,786.3K
13:48 2,616.56 2,616.56 2,615.08 2,616.16 19,511.2K
13:49 2,616.27 2,616.95 2,616.27 2,616.89 16,459.6K
13:50 2,617.66 2,620.97 2,617.66 2,620.93 17,290.0K
13:51 2,619.81 2,619.81 2,618.03 2,618.03 17,799.5K
13:52 2,617.88 2,619.59 2,617.55 2,619.16 11,127.9K
13:53 2,619.13 2,621.56 2,619.13 2,621.56 16,994.4K
13:54 2,622.13 2,626.05 2,622.11 2,626.05 34,870.0K
13:55 2,627.68 2,627.68 2,625.92 2,625.92 35,792.3K
13:56 2,624.79 2,625.46 2,624.79 2,625.46 14,115.1K
13:57 2,624.60 2,625.36 2,624.60 2,625.36 12,665.5K
13:58 2,624.12 2,624.12 2,623.10 2,623.10 20,018.3K
13:59 2,624.62 2,625.51 2,624.60 2,625.51 14,785.2K
14:00 2,626.54 2,627.18 2,626.54 2,627.05 21,702.2K
14:01 2,626.86 2,627.80 2,626.86 2,627.28 8,981.0K
14:02 2,627.93 2,627.96 2,627.25 2,627.96 20,609.0K
14:03 2,628.68 2,628.68 2,627.39 2,627.40 10,371.3K
14:04 2,626.65 2,626.65 2,625.85 2,626.26 8,103.9K
14:05 2,625.71 2,626.12 2,625.66 2,626.12 5,154.2K
14:06 2,625.56 2,626.62 2,625.56 2,626.07 14,278.8K
14:07 2,623.51 2,624.41 2,622.80 2,624.41 52,419.6K
14:08 2,623.87 2,623.87 2,622.99 2,622.99 23,079.0K
14:09 2,622.88 2,623.51 2,621.62 2,621.62 13,571.6K
14:10 2,622.80 2,624.03 2,622.80 2,624.03 12,060.4K
14:11 2,626.20 2,626.20 2,625.84 2,626.13 15,474.2K
14:12 2,625.91 2,629.86 2,625.91 2,629.86 42,533.8K
14:13 2,631.12 2,632.92 2,630.72 2,632.92 32,306.7K
14:14 2,631.62 2,633.28 2,631.62 2,633.28 29,203.6K
14:15 2,634.14 2,634.14 2,632.45 2,632.82 23,285.4K
14:16 2,632.46 2,632.46 2,629.00 2,629.00 18,652.7K
14:17 2,629.62 2,630.40 2,629.62 2,630.08 10,012.3K
14:18 2,631.24 2,631.94 2,630.72 2,631.94 32,145.8K
14:19 2,631.98 2,633.25 2,631.03 2,631.03 12,148.8K
14:20 2,631.61 2,632.71 2,631.59 2,632.71 20,055.1K
14:21 2,633.27 2,634.52 2,632.42 2,634.52 14,902.1K
14:22 2,634.43 2,634.43 2,632.34 2,632.34 23,353.3K
14:23 2,634.69 2,635.92 2,634.46 2,635.92 30,556.7K
14:24 2,636.30 2,636.66 2,634.73 2,636.34 40,567.2K
14:25 2,635.55 2,636.30 2,633.21 2,633.21 28,506.0K
14:26 2,632.84 2,632.84 2,632.43 2,632.43 8,464.0K
14:27 2,632.70 2,633.46 2,632.70 2,633.46 5,337.2K
14:28 2,633.97 2,637.25 2,633.97 2,637.25 10,445.4K
14:29 2,636.87 2,636.87 2,636.13 2,636.13 14,010.7K
14:30 2,636.40 2,636.73 2,635.39 2,635.39 11,745.2K
14:31 2,635.83 2,636.38 2,634.83 2,635.57 25,739.2K
14:32 2,634.86 2,634.86 2,629.87 2,629.87 19,943.6K
14:33 2,629.28 2,630.00 2,629.28 2,629.42 17,825.0K
14:34 2,628.58 2,628.58 2,626.80 2,627.65 14,992.7K
14:35 2,627.44 2,629.29 2,627.44 2,629.29 7,382.5K
14:36 2,630.61 2,631.03 2,629.58 2,630.98 5,816.4K
14:37 2,631.03 2,631.03 2,629.15 2,629.15 22,394.1K
14:38 2,628.74 2,628.74 2,626.99 2,626.99 6,267.9K
14:39 2,626.35 2,626.38 2,624.96 2,624.96 16,263.4K
14:40 2,626.38 2,626.38 2,624.86 2,624.86 6,364.5K
14:41 2,624.94 2,626.84 2,624.76 2,626.84 12,648.1K
14:42 2,626.74 2,627.42 2,626.74 2,627.42 3,281.6K
14:43 2,626.76 2,626.91 2,626.34 2,626.34 3,402.6K
14:44 2,627.46 2,628.90 2,627.21 2,628.90 14,073.1K
14:45 2,629.93 2,630.60 2,629.93 2,630.51 8,327.5K
14:46 2,632.32 2,633.11 2,631.55 2,631.55 15,098.0K
14:47 2,631.48 2,631.48 2,629.51 2,629.51 6,319.1K
14:48 2,630.60 2,631.34 2,630.29 2,631.34 5,091.2K
14:49 2,630.91 2,632.05 2,630.91 2,632.05 11,972.3K
14:50 2,632.26 2,634.24 2,632.26 2,634.24 9,537.7K
14:51 2,635.24 2,635.65 2,635.00 2,635.58 16,077.2K
14:52 2,635.32 2,635.32 2,633.59 2,634.68 8,829.1K
14:53 2,635.19 2,635.19 2,634.32 2,634.32 6,600.1K
14:54 2,633.86 2,633.86 2,631.51 2,631.51 10,950.5K
14:55 2,631.54 2,631.92 2,629.91 2,631.92 9,973.1K
14:56 2,632.64 2,632.71 2,631.44 2,631.44 4,447.0K
14:57 2,631.06 2,631.06 2,629.55 2,629.83 8,262.8K
14:58 2,630.79 2,630.91 2,630.78 2,630.91 11,795.6K
14:59 2,631.11 2,631.11 2,629.47 2,630.16 6,187.6K
15:00 2,629.70 2,631.04 2,629.49 2,630.96 8,965.2K
15:01 2,630.93 2,630.93 2,627.28 2,627.28 32,506.2K
15:02 2,626.87 2,628.13 2,626.79 2,628.13 12,365.8K
15:03 2,628.69 2,629.02 2,628.69 2,628.96 3,834.4K
15:04 2,629.23 2,629.23 2,625.96 2,625.96 10,552.6K
15:05 2,625.62 2,625.62 2,621.25 2,622.44 14,420.8K
15:06 2,622.80 2,623.61 2,622.80 2,623.01 12,882.0K
15:07 2,622.40 2,622.41 2,621.67 2,621.67 15,726.6K
15:08 2,618.86 2,618.86 2,617.81 2,618.18 21,292.5K
15:09 2,619.34 2,622.31 2,619.34 2,622.31 8,832.6K
15:10 2,621.29 2,621.29 2,619.15 2,619.15 6,811.6K
15:11 2,619.58 2,620.53 2,619.58 2,620.53 10,578.0K
15:12 2,620.90 2,620.90 2,619.89 2,619.89 15,927.5K
15:13 2,620.26 2,620.26 2,619.56 2,619.56 5,225.5K
15:14 2,619.87 2,619.87 2,618.37 2,618.37 6,069.8K
15:15 2,616.07 2,616.15 2,615.03 2,615.03 17,094.9K
15:16 2,614.85 2,614.97 2,614.33 2,614.97 20,594.0K
15:17 2,616.69 2,616.69 2,614.86 2,616.52 13,648.6K
15:18 2,616.39 2,616.74 2,615.84 2,616.27 16,057.0K
15:19 2,616.37 2,616.37 2,614.74 2,614.74 26,852.7K
15:20 2,614.93 2,614.93 2,613.62 2,614.93 27,449.6K
15:21 2,615.50 2,615.50 2,614.11 2,614.11 7,449.3K
15:22 2,614.14 2,614.21 2,613.65 2,614.21 24,350.4K
15:23 2,613.87 2,614.55 2,613.57 2,613.57 18,819.0K
15:24 2,612.22 2,612.44 2,610.99 2,610.99 11,134.0K
15:25 2,611.19 2,611.19 2,609.24 2,610.63 23,343.0K
15:26 2,610.71 2,611.06 2,610.71 2,611.06 18,064.5K
15:27 2,612.64 2,614.40 2,612.64 2,614.40 34,283.4K
15:28 2,614.58 2,614.71 2,613.54 2,613.54 13,244.0K
15:29 2,613.31 2,613.31 2,613.06 2,613.26 7,379.8K
15:30 2,613.09 2,613.09 2,611.99 2,613.06 4,720.6K
15:31 2,613.67 2,614.80 2,613.67 2,614.80 14,125.7K
15:32 2,614.63 2,616.28 2,614.50 2,616.28 8,787.2K
15:33 2,616.18 2,616.29 2,615.92 2,616.10 12,875.2K
15:34 2,616.10 2,616.18 2,614.50 2,614.50 8,849.2K
15:35 2,613.84 2,613.84 2,612.74 2,612.74 8,459.8K
15:36 2,613.09 2,616.07 2,613.04 2,616.07 16,163.9K
15:37 2,617.70 2,620.12 2,617.70 2,620.12 22,643.1K
15:38 2,620.45 2,620.54 2,620.14 2,620.14 6,536.0K
15:39 2,620.64 2,621.68 2,620.31 2,620.31 7,635.9K
15:40 2,620.58 2,620.58 2,618.61 2,618.61 8,139.7K
15:41 2,617.59 2,618.09 2,617.59 2,618.09 3,551.0K
15:42 2,617.57 2,617.57 2,615.31 2,615.31 11,496.9K
15:43 2,613.76 2,615.43 2,613.76 2,615.43 24,653.1K
15:44 2,614.79 2,614.79 2,614.13 2,614.49 11,713.7K
15:45 2,614.42 2,615.37 2,614.29 2,615.32 12,190.3K
15:46 2,617.14 2,618.37 2,617.14 2,618.37 4,511.5K
15:47 2,617.83 2,618.60 2,617.83 2,618.33 6,447.5K
15:48 2,618.73 2,619.40 2,618.73 2,619.40 5,777.8K
15:49 2,618.32 2,619.22 2,618.32 2,619.22 5,352.4K
15:50 2,618.86 2,618.97 2,618.67 2,618.67 3,070.4K
15:51 2,617.55 2,618.84 2,617.30 2,618.84 15,554.2K
15:52 2,618.89 2,618.89 2,616.77 2,617.32 7,352.6K
15:53 2,617.20 2,618.74 2,616.97 2,618.53 7,364.4K
15:54 2,618.93 2,619.71 2,618.93 2,619.25 5,879.6K
15:55 2,619.58 2,621.33 2,619.58 2,621.33 3,219.0K
15:56 2,621.36 2,621.98 2,620.38 2,620.74 3,172.2K
15:57 2,620.65 2,620.65 2,619.44 2,619.44 6,447.7K
15:58 2,619.11 2,622.27 2,619.11 2,621.15 38,102.8K
15:59 2,620.81 2,621.04 2,620.72 2,621.04 11,030.0K
16:00 2,620.03 2,620.63 2,620.03 2,620.59 38,253.3K
16:01 2,620.03 2,620.74 2,620.03 2,620.74 30,984.2K
16:02 2,621.88 2,623.67 2,621.88 2,623.67 30,916.2K
16:03 2,624.18 2,624.57 2,623.24 2,623.65 11,323.3K
16:04 2,622.82 2,623.65 2,622.82 2,623.65 11,808.3K
16:05 2,623.64 2,623.64 2,622.47 2,622.47 6,446.1K
16:06 2,623.14 2,623.14 2,622.25 2,622.92 5,543.4K
16:07 2,623.94 2,624.30 2,623.79 2,624.14 6,878.7K
16:08 2,624.86 2,626.44 2,624.86 2,626.44 20,157.4K
16:09 2,625.83 2,626.42 2,625.83 2,626.42 6,621.5K
16:10 2,627.90 2,627.90 2,626.12 2,626.12 16,984.1K
16:11 2,626.08 2,626.09 2,625.34 2,625.34 10,823.8K
16:12 2,626.10 2,626.42 2,625.86 2,625.86 11,874.5K
16:13 2,626.75 2,627.35 2,626.75 2,626.83 9,445.8K
16:14 2,626.66 2,630.52 2,626.66 2,630.52 25,824.6K
16:15 2,630.61 2,631.31 2,630.61 2,631.27 21,930.1K
16:16 2,632.46 2,632.59 2,631.21 2,631.21 15,310.6K
16:17 2,630.15 2,630.15 2,627.79 2,627.79 13,299.7K
16:18 2,627.57 2,627.99 2,627.27 2,627.99 23,114.5K
16:19 2,628.26 2,629.20 2,628.26 2,629.04 5,910.0K
16:20 2,629.28 2,629.28 2,628.58 2,628.58 23,515.2K
16:21 2,629.41 2,629.41 2,625.90 2,625.90 13,093.6K
16:22 2,625.92 2,625.92 2,624.36 2,624.36 11,060.1K
16:23 2,625.07 2,625.55 2,625.07 2,625.24 19,253.6K
16:24 2,625.29 2,626.70 2,625.29 2,626.70 8,133.8K
16:25 2,626.81 2,626.81 2,626.15 2,626.46 6,017.6K
16:26 2,626.99 2,626.99 2,626.35 2,626.97 7,693.8K
16:27 2,626.72 2,627.42 2,626.72 2,627.42 8,313.1K
16:28 2,629.10 2,629.42 2,629.10 2,629.10 30,956.5K
16:29 2,630.18 2,631.55 2,630.18 2,631.45 23,910.0K
16:30 2,631.05 2,632.73 2,631.05 2,632.73 12,030.6K
16:31 2,632.12 2,632.12 2,630.94 2,630.94 12,309.2K
16:32 2,629.35 2,631.30 2,629.35 2,630.77 9,710.0K
16:33 2,630.54 2,630.54 2,630.15 2,630.22 5,457.7K
16:34 2,630.39 2,630.56 2,629.42 2,630.56 12,434.8K
16:35 2,630.04 2,630.09 2,628.36 2,628.36 9,320.2K
16:36 2,628.29 2,629.63 2,628.29 2,629.17 12,335.1K
16:37 2,628.64 2,629.03 2,628.27 2,628.89 6,006.0K
16:38 2,628.45 2,630.43 2,628.45 2,630.43 11,259.4K
16:39 2,630.70 2,632.43 2,630.70 2,632.43 12,925.1K
16:40 2,632.85 2,633.26 2,632.49 2,632.49 11,470.2K
16:41 2,632.48 2,632.48 2,630.30 2,630.30 9,244.5K
16:42 2,630.60 2,630.60 2,628.95 2,629.38 13,993.2K
16:43 2,629.30 2,629.30 2,627.63 2,627.63 12,857.2K
16:44 2,628.39 2,629.20 2,628.15 2,629.01 7,502.0K
16:45 2,628.75 2,629.17 2,627.95 2,627.95 2,610.6K
16:46 2,629.61 2,629.95 2,628.85 2,629.95 6,106.0K
16:47 2,629.33 2,629.33 2,628.30 2,628.30 7,837.8K
16:48 2,627.07 2,628.00 2,627.07 2,627.15 8,203.7K
16:49 2,627.01 2,627.21 2,626.99 2,626.99 5,829.7K
16:50 2,626.85 2,626.85 2,626.65 2,626.65 4,168.4K
16:51 2,627.04 2,627.56 2,626.53 2,626.53 9,174.2K
16:52 2,626.82 2,626.96 2,626.82 2,626.93 5,362.5K
16:53 2,627.15 2,628.07 2,627.15 2,628.07 11,163.9K
16:54 2,627.32 2,627.39 2,627.21 2,627.33 7,627.5K
16:55 2,627.29 2,627.29 2,627.07 2,627.20 8,197.2K
16:56 2,628.43 2,629.33 2,628.43 2,629.33 10,866.1K
16:57 2,629.62 2,629.62 2,628.14 2,628.14 7,275.2K
16:58 2,628.41 2,628.88 2,627.71 2,628.88 7,621.8K
16:59 2,629.32 2,630.93 2,629.32 2,630.93 14,896.5K
17:00 2,630.41 2,631.80 2,630.41 2,630.45 13,488.3K
17:01 2,629.57 2,629.65 2,628.28 2,628.28 6,865.4K
17:02 2,628.77 2,629.46 2,628.77 2,628.82 13,301.0K
17:03 2,629.35 2,629.67 2,628.61 2,628.61 3,508.3K
17:04 2,629.11 2,629.11 2,627.14 2,627.44 13,217.9K
17:05 2,628.84 2,628.84 2,626.91 2,628.15 15,153.9K
17:06 2,626.97 2,627.45 2,625.47 2,625.47 9,732.2K
17:07 2,625.78 2,626.22 2,625.74 2,625.74 6,359.3K
17:08 2,626.64 2,627.50 2,626.34 2,627.50 27,717.9K
17:09 2,627.81 2,628.35 2,627.77 2,627.77 5,756.2K
17:10 2,629.03 2,629.28 2,629.03 2,629.15 5,284.8K
17:11 2,629.44 2,629.44 2,628.20 2,628.20 8,233.1K
17:12 2,628.52 2,628.52 2,627.66 2,627.66 3,557.2K
17:13 2,628.26 2,628.26 2,625.72 2,625.72 33,853.0K
17:14 2,625.57 2,626.76 2,625.57 2,625.91 12,417.5K
17:15 2,626.32 2,626.32 2,625.71 2,626.30 5,735.0K
17:16 2,626.36 2,626.36 2,625.38 2,626.14 12,614.7K
17:17 2,626.33 2,626.33 2,625.04 2,625.04 17,221.3K
17:18 2,625.72 2,626.24 2,625.05 2,626.24 12,967.1K
17:19 2,626.26 2,626.36 2,625.94 2,625.94 4,537.5K
17:20 2,625.70 2,627.12 2,625.70 2,627.09 7,751.2K
17:21 2,627.04 2,627.32 2,627.04 2,627.09 7,625.3K
17:22 2,627.09 2,627.09 2,626.03 2,626.03 3,977.9K
17:23 2,627.33 2,627.52 2,626.67 2,627.52 6,405.3K
17:24 2,627.80 2,628.87 2,627.80 2,628.74 26,829.2K
17:25 2,629.44 2,629.44 2,628.31 2,628.34 20,029.8K
17:26 2,629.00 2,629.15 2,628.89 2,629.01 14,181.3K
17:27 2,628.47 2,628.47 2,628.04 2,628.05 6,265.8K
17:28 2,628.33 2,629.34 2,628.33 2,629.34 8,721.4K
17:29 2,630.64 2,631.22 2,630.50 2,630.50 33,511.4K
17:30 2,631.37 2,631.82 2,629.79 2,629.79 18,502.1K
17:31 2,629.61 2,630.47 2,629.39 2,630.47 17,021.4K
17:32 2,630.49 2,630.95 2,629.47 2,629.74 14,471.0K
17:33 2,628.98 2,629.37 2,628.98 2,629.37 8,181.2K
17:34 2,629.02 2,629.78 2,629.02 2,629.63 14,451.5K
17:35 2,630.38 2,630.76 2,630.38 2,630.76 40,448.6K
17:36 2,631.67 2,631.67 2,630.77 2,631.09 25,972.3K
17:37 2,630.74 2,630.98 2,630.21 2,630.21 4,316.5K
17:38 2,631.44 2,633.67 2,631.44 2,633.67 31,796.3K
17:39 2,633.54 2,634.09 2,633.37 2,634.09 15,777.2K
17:40 2,633.76 2,634.10 2,633.61 2,633.61 6,199.9K
17:41 2,634.16 2,635.40 2,634.16 2,634.69 11,226.2K
17:42 2,635.16 2,635.16 2,634.84 2,635.09 6,367.7K
17:43 2,635.06 2,635.06 2,632.67 2,633.09 9,970.5K
17:44 2,634.04 2,636.42 2,634.04 2,636.42 25,666.0K
17:45 2,636.08 2,636.08 2,634.66 2,635.22 9,176.8K
17:46 2,635.17 2,637.68 2,635.17 2,637.15 5,679.9K
17:47 2,637.24 2,638.98 2,637.24 2,638.98 22,799.0K
17:48 2,639.08 2,640.02 2,638.70 2,639.03 23,944.4K
17:49 2,638.82 2,638.97 2,637.90 2,638.43 9,376.3K
17:50 2,638.39 2,638.41 2,638.29 2,638.41 30,744.1K
17:51 2,637.56 2,637.56 2,636.48 2,637.11 9,308.3K
17:52 2,636.99 2,638.24 2,636.96 2,637.72 9,309.8K
17:53 2,638.40 2,639.80 2,638.40 2,638.88 17,088.0K
17:54 2,639.36 2,639.59 2,639.05 2,639.05 7,383.7K
17:55 2,637.45 2,637.68 2,636.73 2,637.39 12,762.8K
17:56 2,638.12 2,638.43 2,638.00 2,638.00 6,961.3K
17:57 2,638.32 2,638.98 2,638.32 2,638.98 6,627.3K
17:58 2,639.02 2,639.02 2,637.82 2,637.82 11,090.2K
17:59 2,638.34 2,639.37 2,638.34 2,639.37 7,373.5K
18:00 2,639.82 2,640.99 2,639.82 2,640.88 13,771.5K
18:01 2,641.75 2,641.75 2,640.54 2,640.54 20,333.1K
18:02 2,641.36 2,641.36 2,640.43 2,640.43 9,510.5K
18:03 2,640.45 2,641.09 2,640.45 2,640.49 14,739.9K
18:04 2,641.02 2,642.80 2,641.02 2,642.80 9,613.1K
18:05 2,642.79 2,643.17 2,642.54 2,643.08 15,018.2K
18:06 2,642.91 2,643.73 2,642.91 2,643.44 19,358.7K
18:07 2,643.43 2,643.89 2,642.58 2,642.58 12,061.0K
18:08 2,641.81 2,642.86 2,641.72 2,642.24 41,377.2K
18:09 2,642.76 2,643.36 2,641.37 2,641.37 17,947.6K
18:10 2,641.28 2,642.92 2,641.28 2,642.09 17,521.3K
18:11 2,642.44 2,643.49 2,641.64 2,641.64 22,410.3K
18:12 2,640.81 2,640.91 2,639.52 2,639.52 12,850.5K
18:13 2,638.69 2,639.48 2,638.69 2,639.48 15,627.1K
18:14 2,638.89 2,640.45 2,638.89 2,640.45 10,058.0K
18:15 2,640.44 2,640.44 2,639.32 2,640.00 20,541.0K
18:16 2,640.68 2,640.68 2,640.30 2,640.49 11,544.6K
18:17 2,641.57 2,641.57 2,640.56 2,640.57 5,766.3K
18:18 2,639.80 2,641.52 2,639.80 2,640.36 4,980.3K
18:19 2,640.53 2,641.87 2,640.53 2,640.57 4,471.4K
18:20 2,640.81 2,642.37 2,640.76 2,642.37 6,190.4K
18:21 2,643.04 2,643.52 2,643.04 2,643.30 7,868.3K
18:22 2,642.75 2,642.77 2,642.47 2,642.47 14,217.0K
18:23 2,642.56 2,642.56 2,641.49 2,641.49 13,423.4K
18:24 2,643.01 2,643.87 2,642.88 2,643.18 18,423.3K
18:25 2,642.96 2,644.38 2,642.96 2,644.12 8,334.7K
18:26 2,644.39 2,645.54 2,644.39 2,644.48 14,091.1K
18:27 2,644.39 2,646.40 2,644.36 2,645.70 26,388.1K
18:28 2,646.29 2,646.79 2,646.29 2,646.72 6,153.2K
18:29 2,647.02 2,648.25 2,647.02 2,648.25 6,356.0K
18:30 2,648.52 2,650.99 2,648.52 2,650.99 60,203.7K
18:31 2,651.69 2,651.69 2,650.51 2,650.51 19,125.9K
18:32 2,651.19 2,652.01 2,651.18 2,652.01 13,074.9K
18:33 2,651.17 2,652.63 2,651.17 2,652.28 28,186.0K
18:34 2,652.85 2,653.27 2,652.18 2,652.18 29,840.1K
18:35 2,652.74 2,652.74 2,650.02 2,650.02 31,623.8K
18:36 2,648.40 2,648.40 2,647.16 2,647.84 39,060.4K
18:37 2,647.51 2,647.95 2,646.42 2,646.42 10,832.0K
18:38 2,646.71 2,647.57 2,646.58 2,646.58 11,805.8K
18:39 2,647.47 2,649.07 2,647.23 2,648.70 21,965.6K
18:40 2,648.98 2,648.98 2,648.98 2,648.98 788.3K
18:51 2,652.95 2,652.95 2,652.95 2,652.95 100,207.4K
23:49 2,652.95 2,652.95 2,652.95 2,652.95 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar