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 2,615.32 2,615.32 2,612.78 2,613.27 1,815,556.6K
09:51 2,612.65 2,612.65 2,609.72 2,609.72 59,491.4K
09:52 2,610.58 2,611.57 2,610.58 2,611.57 12,811.4K
09:53 2,612.37 2,614.55 2,612.37 2,614.02 34,066.9K
09:54 2,615.07 2,617.27 2,614.11 2,616.72 17,821.2K
09:55 2,616.62 2,616.63 2,615.69 2,615.69 5,045.2K
09:56 2,614.63 2,616.45 2,614.63 2,615.06 25,386.3K
09:57 2,615.20 2,616.41 2,615.03 2,616.41 4,736.6K
09:58 2,615.93 2,617.38 2,615.93 2,616.45 6,850.7K
09:59 2,617.03 2,619.96 2,617.03 2,619.45 26,379.2K
10:00 2,619.00 2,620.56 2,615.40 2,616.40 37,757.9K
10:01 2,617.57 2,619.63 2,616.04 2,616.61 33,971.7K
10:02 2,616.14 2,617.27 2,615.60 2,617.27 101,692.5K
10:03 2,617.48 2,619.98 2,616.48 2,619.98 25,105.8K
10:04 2,619.83 2,620.80 2,617.09 2,617.09 24,004.0K
10:05 2,617.37 2,617.37 2,614.93 2,617.09 28,156.3K
10:06 2,620.04 2,620.04 2,618.48 2,619.70 40,002.0K
10:07 2,619.67 2,619.67 2,617.50 2,617.50 24,185.1K
10:08 2,617.41 2,619.63 2,617.41 2,618.95 9,187.1K
10:09 2,618.92 2,623.18 2,618.92 2,623.18 29,296.3K
10:10 2,624.33 2,624.33 2,619.92 2,619.92 24,813.4K
10:11 2,619.25 2,620.76 2,618.50 2,620.76 26,195.3K
10:12 2,623.81 2,623.81 2,622.26 2,622.26 30,768.5K
10:13 2,622.37 2,622.37 2,620.52 2,621.35 10,201.8K
10:14 2,621.58 2,621.58 2,618.96 2,620.13 24,169.4K
10:15 2,620.14 2,620.14 2,618.16 2,618.16 27,347.6K
10:16 2,618.81 2,619.69 2,617.14 2,617.14 13,304.7K
10:17 2,616.23 2,616.34 2,615.32 2,615.32 48,671.4K
10:18 2,614.64 2,615.82 2,614.64 2,615.36 32,696.6K
10:19 2,614.60 2,616.72 2,614.60 2,615.37 68,967.2K
10:20 2,614.52 2,614.52 2,613.18 2,614.17 32,425.5K
10:21 2,615.70 2,615.73 2,614.95 2,614.95 21,768.2K
10:22 2,615.21 2,615.70 2,614.57 2,615.70 20,670.4K
10:23 2,615.89 2,618.49 2,615.89 2,618.49 51,139.3K
10:24 2,617.28 2,618.30 2,617.28 2,617.96 10,681.4K
10:25 2,617.96 2,617.96 2,617.25 2,617.25 8,435.0K
10:26 2,616.73 2,617.84 2,616.73 2,617.22 11,172.8K
10:27 2,616.79 2,616.98 2,616.65 2,616.98 8,210.8K
10:28 2,617.36 2,618.11 2,617.36 2,618.11 29,385.6K
10:29 2,617.91 2,617.91 2,617.25 2,617.25 15,389.6K
10:30 2,617.22 2,617.22 2,615.30 2,615.30 28,813.8K
10:31 2,614.40 2,614.44 2,612.67 2,612.67 19,885.5K
10:32 2,612.42 2,612.42 2,611.40 2,611.40 16,869.2K
10:33 2,610.86 2,610.86 2,608.92 2,609.49 20,380.9K
10:34 2,608.31 2,609.07 2,607.22 2,607.82 15,848.1K
10:35 2,607.61 2,607.61 2,603.96 2,605.33 46,157.8K
10:36 2,606.40 2,606.93 2,606.40 2,606.93 39,551.3K
10:37 2,607.84 2,607.84 2,605.49 2,606.63 24,435.3K
10:38 2,605.99 2,608.56 2,605.99 2,608.17 48,721.5K
10:39 2,608.27 2,608.27 2,607.51 2,608.11 11,502.3K
10:40 2,609.64 2,611.48 2,609.64 2,611.48 10,137.3K
10:41 2,613.15 2,613.15 2,611.30 2,611.42 12,723.6K
10:42 2,611.44 2,612.75 2,611.44 2,612.74 16,054.2K
10:43 2,613.22 2,614.01 2,613.22 2,614.01 8,687.7K
10:44 2,613.68 2,613.68 2,607.84 2,607.84 19,710.7K
10:45 2,607.87 2,607.87 2,605.25 2,605.25 29,128.3K
10:46 2,605.36 2,607.31 2,605.36 2,606.71 18,912.4K
10:47 2,608.81 2,609.25 2,608.75 2,608.75 13,233.5K
10:48 2,609.32 2,610.64 2,607.87 2,607.87 50,209.5K
10:49 2,609.38 2,609.67 2,608.79 2,609.67 12,887.4K
10:50 2,609.99 2,611.50 2,609.72 2,611.50 22,335.3K
10:51 2,610.90 2,612.39 2,610.90 2,612.12 17,759.5K
10:52 2,613.02 2,614.53 2,613.02 2,614.11 44,907.7K
10:53 2,614.03 2,614.03 2,611.05 2,611.05 17,369.2K
10:54 2,611.28 2,613.59 2,611.28 2,613.59 8,048.7K
10:55 2,613.43 2,613.48 2,612.16 2,612.16 8,357.1K
10:56 2,613.01 2,613.01 2,611.71 2,612.21 11,680.8K
10:57 2,612.17 2,612.38 2,612.15 2,612.38 10,610.3K
10:58 2,613.25 2,613.27 2,611.76 2,611.76 55,781.4K
10:59 2,610.70 2,610.70 2,609.28 2,610.00 9,840.7K
11:00 2,609.15 2,609.15 2,605.08 2,605.96 34,127.8K
11:01 2,605.69 2,608.17 2,605.69 2,608.17 16,757.2K
11:02 2,607.06 2,607.96 2,607.06 2,607.96 10,471.3K
11:03 2,608.37 2,608.55 2,608.18 2,608.55 8,980.8K
11:04 2,608.66 2,610.48 2,608.66 2,610.45 19,867.1K
11:05 2,610.14 2,610.14 2,609.33 2,610.05 8,124.4K
11:06 2,610.37 2,611.79 2,610.37 2,611.79 18,941.1K
11:07 2,612.77 2,615.15 2,612.77 2,615.15 26,323.4K
11:08 2,614.93 2,614.93 2,613.98 2,613.98 20,795.7K
11:09 2,613.61 2,613.61 2,612.87 2,612.99 10,590.1K
11:10 2,613.03 2,613.03 2,610.33 2,610.33 42,280.7K
11:11 2,611.41 2,613.88 2,611.05 2,613.88 10,196.3K
11:12 2,615.08 2,615.08 2,613.20 2,613.20 13,196.6K
11:13 2,612.54 2,613.20 2,612.05 2,613.20 24,956.6K
11:14 2,613.51 2,615.05 2,613.51 2,614.66 9,934.2K
11:15 2,614.85 2,614.85 2,610.74 2,610.74 9,162.0K
11:16 2,612.15 2,612.38 2,608.06 2,608.06 19,063.3K
11:17 2,608.51 2,609.36 2,608.51 2,609.04 11,361.8K
11:18 2,609.94 2,609.94 2,607.63 2,607.63 27,874.9K
11:19 2,608.09 2,611.45 2,608.09 2,611.45 12,388.3K
11:20 2,612.08 2,612.08 2,611.11 2,611.44 18,601.9K
11:21 2,610.94 2,611.99 2,610.94 2,611.39 6,971.5K
11:22 2,611.76 2,611.76 2,610.04 2,610.48 8,802.0K
11:23 2,610.42 2,610.42 2,609.74 2,610.19 3,532.0K
11:24 2,609.93 2,609.93 2,608.25 2,608.25 17,682.1K
11:25 2,607.95 2,608.54 2,606.50 2,606.50 11,582.9K
11:26 2,606.33 2,606.33 2,605.19 2,605.19 8,697.2K
11:27 2,605.06 2,605.06 2,603.94 2,604.91 34,883.2K
11:28 2,604.54 2,604.54 2,602.00 2,602.00 10,404.1K
11:29 2,600.96 2,601.41 2,600.03 2,600.03 21,440.7K
11:30 2,596.33 2,596.33 2,592.89 2,594.54 85,678.1K
11:31 2,595.57 2,596.82 2,595.57 2,596.02 11,845.9K
11:32 2,597.00 2,597.49 2,596.88 2,597.30 12,957.5K
11:33 2,596.38 2,596.38 2,593.96 2,593.96 19,955.2K
11:34 2,594.27 2,595.31 2,594.27 2,594.55 12,601.0K
11:35 2,593.25 2,595.51 2,593.25 2,595.51 12,640.1K
11:36 2,595.48 2,596.18 2,594.18 2,594.88 24,231.8K
11:37 2,593.54 2,594.00 2,593.46 2,593.46 24,140.1K
11:38 2,593.30 2,595.08 2,593.08 2,595.08 15,807.6K
11:39 2,594.89 2,595.79 2,594.89 2,595.22 13,136.0K
11:40 2,595.97 2,596.26 2,595.07 2,596.26 10,729.9K
11:41 2,598.73 2,600.73 2,598.73 2,600.73 24,343.9K
11:42 2,601.90 2,601.90 2,598.68 2,598.68 20,131.2K
11:43 2,598.15 2,598.15 2,597.31 2,597.31 10,027.5K
11:44 2,597.05 2,597.05 2,596.62 2,596.78 19,803.6K
11:45 2,597.27 2,597.27 2,595.05 2,595.05 15,791.4K
11:46 2,594.57 2,594.57 2,593.82 2,593.82 43,320.6K
11:47 2,594.17 2,594.17 2,592.82 2,592.82 21,431.2K
11:48 2,593.42 2,593.42 2,591.10 2,591.61 26,619.1K
11:49 2,591.01 2,593.66 2,591.01 2,593.66 26,436.1K
11:50 2,594.25 2,594.98 2,593.96 2,594.95 17,209.5K
11:51 2,594.87 2,595.83 2,594.61 2,595.83 12,064.6K
11:52 2,594.71 2,595.20 2,594.71 2,595.10 19,506.7K
11:53 2,595.54 2,595.96 2,594.88 2,594.88 15,658.2K
11:54 2,597.65 2,597.78 2,597.03 2,597.03 25,059.8K
11:55 2,596.38 2,597.01 2,596.27 2,597.01 2,209.8K
11:56 2,597.28 2,597.28 2,596.88 2,597.19 4,915.1K
11:57 2,598.40 2,601.40 2,598.40 2,601.40 28,262.2K
11:58 2,601.21 2,601.21 2,599.04 2,599.04 15,120.3K
11:59 2,599.55 2,599.55 2,599.11 2,599.11 5,470.8K
12:00 2,599.48 2,599.48 2,597.47 2,597.47 5,172.6K
12:01 2,597.11 2,598.02 2,597.11 2,598.02 16,733.9K
12:02 2,597.90 2,599.22 2,597.90 2,599.22 4,989.7K
12:03 2,599.00 2,599.84 2,599.00 2,599.74 4,561.9K
12:04 2,600.45 2,600.45 2,598.93 2,598.93 5,492.2K
12:05 2,599.72 2,600.70 2,599.62 2,600.70 11,824.3K
12:06 2,599.86 2,600.08 2,599.68 2,599.68 4,368.9K
12:07 2,599.58 2,599.69 2,598.23 2,598.23 11,754.8K
12:08 2,598.12 2,598.12 2,596.83 2,596.83 18,289.2K
12:09 2,596.29 2,597.24 2,595.66 2,595.66 20,664.4K
12:10 2,594.75 2,594.80 2,594.07 2,594.07 10,758.7K
12:11 2,593.79 2,596.70 2,593.79 2,596.70 17,362.2K
12:12 2,596.48 2,597.65 2,596.48 2,597.65 8,257.5K
12:13 2,597.97 2,597.97 2,597.25 2,597.41 4,857.2K
12:14 2,597.51 2,597.85 2,597.51 2,597.81 5,201.0K
12:15 2,597.84 2,597.84 2,597.53 2,597.55 5,017.0K
12:16 2,597.54 2,597.98 2,597.46 2,597.75 5,379.5K
12:17 2,598.35 2,598.54 2,598.18 2,598.54 8,701.3K
12:18 2,598.26 2,598.44 2,597.64 2,597.64 10,478.1K
12:19 2,597.30 2,597.30 2,596.15 2,596.45 5,382.5K
12:20 2,592.08 2,592.22 2,590.02 2,590.02 20,717.9K
12:21 2,591.24 2,593.23 2,591.24 2,592.13 6,411.9K
12:22 2,591.11 2,591.99 2,591.11 2,591.99 4,615.2K
12:23 2,591.69 2,592.50 2,591.69 2,592.50 11,106.4K
12:24 2,592.20 2,592.20 2,590.32 2,590.32 28,440.4K
12:25 2,590.80 2,590.80 2,589.76 2,589.76 16,497.4K
12:26 2,590.65 2,590.65 2,589.85 2,589.85 8,241.8K
12:27 2,590.28 2,590.46 2,589.99 2,590.46 6,592.8K
12:28 2,590.33 2,590.34 2,587.78 2,587.78 18,022.5K
12:29 2,587.82 2,588.35 2,587.82 2,588.31 14,588.9K
12:30 2,589.72 2,589.72 2,586.86 2,586.86 12,573.8K
12:31 2,586.52 2,587.51 2,586.52 2,587.51 12,317.9K
12:32 2,587.40 2,588.47 2,587.40 2,588.47 6,371.0K
12:33 2,589.14 2,589.14 2,588.34 2,588.47 10,575.8K
12:34 2,588.18 2,588.56 2,588.18 2,588.34 5,264.4K
12:35 2,588.46 2,590.03 2,588.46 2,590.03 29,110.7K
12:36 2,589.71 2,589.77 2,588.93 2,589.09 10,599.6K
12:37 2,590.28 2,591.20 2,590.16 2,591.20 5,870.8K
12:38 2,591.04 2,591.04 2,588.88 2,589.35 13,475.5K
12:39 2,588.68 2,588.76 2,588.05 2,588.40 5,898.2K
12:40 2,588.02 2,588.78 2,587.99 2,587.99 14,226.0K
12:41 2,588.23 2,588.72 2,587.15 2,588.16 10,991.4K
12:42 2,589.00 2,590.96 2,589.00 2,590.96 11,985.3K
12:43 2,591.44 2,591.44 2,590.58 2,590.58 6,611.9K
12:44 2,590.67 2,590.83 2,589.96 2,589.96 7,295.4K
12:45 2,590.22 2,590.87 2,590.22 2,590.76 4,855.2K
12:46 2,590.31 2,590.82 2,590.31 2,590.78 13,555.0K
12:47 2,590.96 2,591.11 2,590.96 2,591.04 6,620.8K
12:48 2,590.38 2,592.16 2,590.38 2,592.16 14,964.8K
12:49 2,591.90 2,593.85 2,591.90 2,593.85 19,005.8K
12:50 2,593.53 2,593.58 2,592.92 2,593.58 9,494.2K
12:51 2,593.83 2,595.97 2,593.83 2,595.97 14,653.4K
12:52 2,594.80 2,594.80 2,594.13 2,594.13 11,183.9K
12:53 2,594.70 2,594.71 2,593.20 2,593.20 10,596.5K
12:54 2,593.36 2,593.36 2,592.99 2,593.07 6,997.9K
12:55 2,593.03 2,594.23 2,593.03 2,594.23 7,913.1K
12:56 2,592.76 2,594.06 2,592.76 2,594.06 1,550.1K
12:57 2,594.31 2,594.98 2,594.31 2,594.91 14,270.3K
12:58 2,595.10 2,595.47 2,595.10 2,595.47 11,552.0K
12:59 2,596.02 2,597.25 2,596.02 2,596.32 10,838.3K
13:00 2,597.12 2,597.12 2,595.09 2,595.09 3,552.7K
13:01 2,596.23 2,596.23 2,594.30 2,594.30 5,104.6K
13:02 2,593.64 2,593.64 2,591.70 2,592.62 8,999.9K
13:03 2,593.34 2,593.34 2,592.33 2,592.61 3,456.6K
13:04 2,592.53 2,595.41 2,592.53 2,595.41 6,361.4K
13:05 2,596.39 2,597.00 2,596.39 2,596.91 8,827.3K
13:06 2,597.12 2,597.12 2,596.04 2,596.27 5,326.5K
13:07 2,596.35 2,596.35 2,595.56 2,595.56 4,711.0K
13:08 2,595.19 2,596.34 2,595.19 2,596.34 1,875.1K
13:09 2,595.93 2,595.93 2,595.57 2,595.57 822.6K
13:10 2,595.94 2,596.32 2,595.86 2,596.22 1,810.7K
13:11 2,596.65 2,596.65 2,596.47 2,596.51 2,360.7K
13:12 2,596.85 2,597.52 2,596.57 2,597.52 3,013.0K
13:13 2,597.54 2,597.54 2,596.44 2,596.99 5,552.7K
13:14 2,597.90 2,599.24 2,597.90 2,598.90 10,268.6K
13:15 2,598.83 2,598.83 2,597.85 2,598.60 9,352.5K
13:16 2,598.47 2,600.22 2,598.47 2,599.39 12,739.3K
13:17 2,599.74 2,599.74 2,598.47 2,598.47 2,638.2K
13:18 2,598.39 2,598.63 2,598.29 2,598.57 5,097.6K
13:19 2,598.39 2,599.84 2,598.39 2,599.84 3,489.4K
13:20 2,600.59 2,600.59 2,599.69 2,599.69 2,705.3K
13:21 2,599.65 2,599.83 2,599.29 2,599.83 5,556.4K
13:22 2,599.65 2,599.65 2,598.34 2,598.45 9,250.5K
13:23 2,598.33 2,598.33 2,596.98 2,596.98 10,141.6K
13:24 2,596.71 2,596.71 2,595.44 2,596.02 12,732.3K
13:25 2,595.94 2,596.37 2,595.94 2,596.10 8,970.8K
13:26 2,595.51 2,595.51 2,594.52 2,594.52 7,491.5K
13:27 2,595.71 2,596.45 2,595.71 2,596.45 3,447.3K
13:28 2,597.69 2,598.07 2,596.75 2,596.80 8,921.8K
13:29 2,596.63 2,596.80 2,596.51 2,596.51 2,257.5K
13:30 2,595.75 2,595.75 2,594.37 2,594.37 4,124.9K
13:31 2,594.33 2,594.53 2,594.33 2,594.53 4,599.7K
13:32 2,594.64 2,594.69 2,594.44 2,594.44 3,191.7K
13:33 2,594.22 2,594.22 2,592.97 2,593.51 46,068.4K
13:34 2,594.23 2,594.77 2,594.23 2,594.77 10,299.9K
13:35 2,595.94 2,595.94 2,595.55 2,595.60 1,299.0K
13:36 2,596.14 2,596.14 2,595.21 2,595.21 1,380.4K
13:37 2,596.30 2,596.88 2,595.57 2,596.88 1,605.7K
13:38 2,596.49 2,597.57 2,596.49 2,597.53 4,485.9K
13:39 2,597.81 2,598.53 2,597.64 2,598.53 2,146.2K
13:40 2,598.50 2,598.50 2,598.01 2,598.05 4,894.3K
13:41 2,598.32 2,598.52 2,598.10 2,598.25 4,167.0K
13:42 2,598.68 2,601.57 2,598.68 2,601.57 37,047.9K
13:43 2,601.99 2,604.16 2,601.99 2,604.16 16,654.4K
13:44 2,604.99 2,604.99 2,603.55 2,603.55 9,616.3K
13:45 2,603.47 2,604.95 2,603.47 2,604.53 8,026.6K
13:46 2,604.80 2,605.15 2,604.48 2,604.92 13,535.5K
13:47 2,604.76 2,604.76 2,603.88 2,603.88 10,752.2K
13:48 2,604.43 2,604.73 2,604.20 2,604.73 9,867.0K
13:49 2,604.13 2,604.16 2,603.47 2,604.16 3,220.3K
13:50 2,604.56 2,605.13 2,604.17 2,604.59 5,157.4K
13:51 2,604.37 2,605.48 2,604.29 2,605.48 5,019.9K
13:52 2,605.59 2,606.32 2,605.56 2,605.56 9,478.4K
13:53 2,606.75 2,607.01 2,604.93 2,604.93 6,784.0K
13:54 2,605.69 2,605.70 2,605.40 2,605.40 10,653.6K
13:55 2,606.27 2,606.27 2,605.99 2,606.13 7,687.2K
13:56 2,605.98 2,606.45 2,605.72 2,606.45 10,304.5K
13:57 2,606.03 2,606.98 2,606.03 2,606.80 4,668.1K
13:58 2,606.74 2,606.74 2,606.01 2,606.01 5,583.8K
13:59 2,605.86 2,605.96 2,605.42 2,605.42 4,451.5K
14:00 2,605.53 2,606.42 2,605.53 2,606.10 2,965.2K
14:01 2,605.93 2,606.62 2,605.93 2,606.46 2,385.2K
14:02 2,606.41 2,606.53 2,606.40 2,606.44 3,287.0K
14:03 2,606.07 2,606.26 2,606.07 2,606.26 2,669.9K
14:04 2,606.40 2,606.40 2,605.52 2,605.92 2,903.0K
14:05 2,605.63 2,605.63 2,604.78 2,604.78 8,446.7K
14:06 2,604.65 2,604.65 2,601.59 2,602.16 9,584.0K
14:07 2,602.52 2,604.01 2,602.52 2,604.01 1,980.8K
14:08 2,603.65 2,604.85 2,603.65 2,604.69 3,456.9K
14:09 2,602.91 2,602.91 2,601.77 2,601.77 11,351.4K
14:10 2,602.08 2,602.08 2,601.17 2,601.17 3,562.5K
14:11 2,601.25 2,601.25 2,599.45 2,599.45 2,766.8K
14:12 2,599.70 2,599.70 2,598.92 2,598.92 5,174.8K
14:13 2,598.66 2,598.66 2,597.96 2,597.96 3,586.3K
14:14 2,599.11 2,601.10 2,599.11 2,601.10 4,984.8K
14:15 2,601.66 2,602.42 2,601.52 2,601.52 7,663.4K
14:16 2,602.27 2,603.64 2,602.21 2,603.64 41,657.0K
14:17 2,604.64 2,604.91 2,603.54 2,603.63 11,348.5K
14:18 2,604.19 2,604.60 2,603.67 2,603.67 8,234.2K
14:19 2,603.36 2,603.74 2,602.99 2,603.74 11,161.0K
14:20 2,603.64 2,603.64 2,602.72 2,603.08 4,235.5K
14:21 2,603.87 2,604.83 2,603.72 2,604.83 2,125.4K
14:22 2,604.83 2,604.83 2,604.26 2,604.65 5,454.8K
14:23 2,605.02 2,605.95 2,605.02 2,605.70 8,263.2K
14:24 2,605.75 2,606.18 2,604.98 2,604.98 5,819.1K
14:25 2,605.21 2,605.37 2,604.83 2,604.83 9,394.6K
14:26 2,605.39 2,605.58 2,605.14 2,605.58 3,470.4K
14:27 2,605.67 2,606.06 2,605.67 2,605.69 5,485.7K
14:28 2,606.27 2,606.60 2,606.25 2,606.25 2,478.6K
14:29 2,606.52 2,609.17 2,606.52 2,609.17 65,743.9K
14:30 2,609.72 2,609.72 2,608.01 2,608.01 18,715.2K
14:31 2,608.18 2,608.62 2,608.01 2,608.62 6,521.2K
14:32 2,608.71 2,608.71 2,608.14 2,608.14 40,736.9K
14:33 2,608.63 2,608.92 2,608.63 2,608.67 4,328.8K
14:34 2,608.26 2,610.09 2,608.26 2,609.82 8,449.6K
14:35 2,610.19 2,610.19 2,608.95 2,608.95 3,233.7K
14:36 2,609.19 2,610.01 2,608.72 2,609.52 4,353.1K
14:37 2,609.50 2,609.50 2,608.72 2,608.72 3,146.5K
14:38 2,608.80 2,608.94 2,608.36 2,608.36 2,801.1K
14:39 2,608.70 2,608.70 2,608.09 2,608.32 13,758.5K
14:40 2,608.07 2,608.07 2,607.32 2,607.59 8,099.7K
14:41 2,607.37 2,607.75 2,607.34 2,607.34 2,120.6K
14:42 2,607.52 2,609.05 2,607.52 2,609.05 10,460.4K
14:43 2,608.74 2,609.86 2,608.74 2,609.86 4,694.6K
14:44 2,610.98 2,611.46 2,610.98 2,611.17 11,007.8K
14:45 2,611.02 2,612.34 2,610.76 2,612.34 13,872.8K
14:46 2,612.29 2,612.29 2,611.82 2,611.93 11,709.4K
14:47 2,612.49 2,612.49 2,611.85 2,612.18 10,927.2K
14:48 2,612.74 2,612.89 2,612.45 2,612.89 13,996.5K
14:49 2,612.75 2,612.75 2,612.25 2,612.25 7,357.9K
14:50 2,612.57 2,613.24 2,612.57 2,612.64 13,206.0K
14:51 2,611.69 2,612.28 2,611.69 2,612.28 49,814.9K
14:52 2,611.28 2,612.19 2,611.28 2,611.32 21,378.5K
14:53 2,611.74 2,611.74 2,611.30 2,611.36 5,013.1K
14:54 2,611.19 2,613.17 2,611.19 2,612.96 11,586.1K
14:55 2,613.19 2,613.42 2,612.94 2,612.94 6,086.0K
14:56 2,612.92 2,612.92 2,611.42 2,611.42 5,750.4K
14:57 2,610.29 2,610.90 2,610.12 2,610.90 16,925.4K
14:58 2,611.69 2,612.92 2,611.69 2,612.64 7,658.3K
14:59 2,612.49 2,614.40 2,612.49 2,614.24 12,638.7K
15:00 2,613.99 2,613.99 2,612.08 2,612.08 37,897.6K
15:01 2,612.26 2,612.26 2,611.57 2,611.57 4,915.3K
15:02 2,611.17 2,611.52 2,611.17 2,611.38 9,054.8K
15:03 2,611.13 2,611.43 2,610.67 2,611.43 6,138.1K
15:04 2,613.22 2,613.75 2,613.22 2,613.27 50,819.4K
15:05 2,613.58 2,613.58 2,612.95 2,612.95 7,149.0K
15:06 2,613.27 2,614.16 2,613.27 2,614.16 19,487.5K
15:07 2,613.94 2,615.22 2,613.94 2,615.22 2,515.4K
15:08 2,615.30 2,615.30 2,613.61 2,613.61 9,958.0K
15:09 2,613.67 2,613.95 2,613.21 2,613.21 3,065.0K
15:10 2,613.09 2,614.89 2,613.09 2,614.89 5,712.4K
15:11 2,615.78 2,615.78 2,614.23 2,614.23 6,242.6K
15:12 2,614.29 2,614.77 2,614.29 2,614.61 2,374.6K
15:13 2,614.81 2,614.81 2,614.05 2,614.05 1,453.0K
15:14 2,614.15 2,614.38 2,613.78 2,614.38 3,243.5K
15:15 2,614.28 2,614.30 2,613.84 2,614.30 2,304.8K
15:16 2,614.62 2,615.19 2,614.62 2,614.98 2,354.2K
15:17 2,614.20 2,614.46 2,613.65 2,613.65 3,328.6K
15:18 2,613.93 2,614.48 2,613.93 2,614.48 11,319.3K
15:19 2,614.63 2,614.80 2,614.60 2,614.80 6,357.7K
15:20 2,614.58 2,615.03 2,614.35 2,614.35 3,225.0K
15:21 2,614.34 2,614.75 2,612.69 2,612.69 12,623.4K
15:22 2,612.35 2,612.55 2,611.37 2,611.37 11,574.7K
15:23 2,610.86 2,611.16 2,610.86 2,611.15 4,124.9K
15:24 2,611.67 2,611.67 2,610.24 2,610.24 4,021.2K
15:25 2,609.86 2,610.43 2,609.86 2,610.00 4,298.0K
15:26 2,609.59 2,609.59 2,607.91 2,607.91 8,735.3K
15:27 2,607.64 2,607.64 2,606.82 2,607.02 20,480.8K
15:28 2,606.87 2,606.87 2,606.68 2,606.71 9,369.6K
15:29 2,607.49 2,607.49 2,606.28 2,606.28 3,910.3K
15:30 2,607.01 2,607.14 2,606.85 2,606.85 6,731.4K
15:31 2,608.04 2,608.07 2,607.45 2,607.45 8,713.1K
15:32 2,608.15 2,609.58 2,608.15 2,609.58 11,135.2K
15:33 2,609.67 2,609.67 2,608.37 2,608.69 2,200.6K
15:34 2,609.11 2,609.11 2,607.52 2,607.52 3,442.2K
15:35 2,609.30 2,609.63 2,609.21 2,609.21 7,038.5K
15:36 2,609.32 2,609.32 2,607.48 2,607.48 15,699.6K
15:37 2,607.54 2,607.54 2,605.59 2,606.50 21,876.2K
15:38 2,606.74 2,607.07 2,606.74 2,607.07 7,489.6K
15:39 2,606.84 2,607.44 2,606.60 2,606.60 6,988.0K
15:40 2,606.76 2,606.76 2,605.33 2,605.51 8,590.2K
15:41 2,605.10 2,606.72 2,605.10 2,606.72 5,082.2K
15:42 2,607.05 2,608.48 2,607.05 2,608.48 9,365.7K
15:43 2,608.53 2,610.08 2,608.53 2,610.08 15,477.6K
15:44 2,609.34 2,609.55 2,609.26 2,609.42 9,267.4K
15:45 2,609.21 2,609.48 2,609.08 2,609.33 4,588.4K
15:46 2,609.50 2,609.50 2,608.54 2,608.69 1,373.1K
15:47 2,608.84 2,609.11 2,608.36 2,609.11 5,332.5K
15:48 2,608.90 2,609.19 2,608.90 2,609.19 3,147.8K
15:49 2,609.33 2,609.73 2,609.01 2,609.01 2,203.4K
15:50 2,608.29 2,608.40 2,607.89 2,608.40 2,077.6K
15:51 2,608.56 2,608.94 2,608.56 2,608.81 1,698.3K
15:52 2,608.98 2,609.17 2,608.67 2,609.04 1,395.5K
15:53 2,609.06 2,609.68 2,608.70 2,608.70 920.3K
15:54 2,608.97 2,609.25 2,608.42 2,608.42 1,966.7K
15:55 2,608.51 2,608.62 2,608.15 2,608.62 1,995.0K
15:56 2,608.76 2,608.76 2,608.00 2,608.51 908.4K
15:57 2,609.17 2,609.17 2,608.25 2,608.92 7,663.1K
15:58 2,609.81 2,609.94 2,609.55 2,609.55 2,336.3K
15:59 2,609.96 2,610.04 2,609.46 2,609.46 13,390.9K
16:00 2,609.72 2,610.20 2,609.41 2,610.20 18,597.9K
16:01 2,610.50 2,610.50 2,609.90 2,610.45 14,959.8K
16:02 2,610.96 2,611.11 2,610.96 2,611.11 6,302.8K
16:03 2,611.54 2,612.20 2,611.47 2,612.15 5,198.4K
16:04 2,612.30 2,612.50 2,611.79 2,612.11 9,954.1K
16:05 2,612.87 2,613.01 2,611.93 2,611.93 13,241.6K
16:06 2,611.97 2,612.32 2,611.97 2,612.32 6,289.7K
16:07 2,612.09 2,612.60 2,612.09 2,612.38 5,184.6K
16:08 2,612.05 2,612.47 2,612.05 2,612.46 1,417.9K
16:09 2,612.56 2,612.74 2,612.49 2,612.49 2,103.0K
16:10 2,612.74 2,613.33 2,612.74 2,613.33 2,601.3K
16:11 2,613.74 2,614.60 2,613.74 2,614.42 13,486.1K
16:12 2,615.19 2,616.29 2,615.19 2,616.29 29,519.5K
16:13 2,615.55 2,616.17 2,615.55 2,615.67 11,466.0K
16:14 2,615.47 2,615.47 2,614.94 2,615.21 8,655.8K
16:15 2,614.35 2,614.35 2,613.85 2,613.85 16,394.9K
16:16 2,613.93 2,614.07 2,613.54 2,613.54 10,788.1K
16:17 2,613.67 2,613.67 2,613.44 2,613.44 2,891.0K
16:18 2,612.97 2,613.76 2,612.97 2,613.76 2,844.3K
16:19 2,612.74 2,613.24 2,612.74 2,613.24 18,463.8K
16:20 2,612.96 2,612.98 2,612.55 2,612.75 4,587.8K
16:21 2,613.00 2,613.28 2,612.61 2,612.61 3,560.7K
16:22 2,612.29 2,612.29 2,611.54 2,611.54 8,232.8K
16:23 2,611.32 2,611.49 2,611.02 2,611.02 2,902.3K
16:24 2,612.88 2,614.23 2,612.88 2,614.23 19,020.1K
16:25 2,614.37 2,614.63 2,614.37 2,614.56 10,839.9K
16:26 2,613.57 2,614.40 2,613.07 2,614.23 5,562.1K
16:27 2,614.86 2,615.58 2,614.62 2,615.58 2,935.2K
16:28 2,615.04 2,615.95 2,615.04 2,615.95 4,338.1K
16:29 2,616.05 2,616.24 2,615.57 2,615.57 2,121.1K
16:30 2,615.54 2,616.17 2,615.54 2,616.17 1,474.7K
16:31 2,616.50 2,617.81 2,616.50 2,617.61 9,302.1K
16:32 2,617.49 2,617.65 2,617.29 2,617.29 7,166.8K
16:33 2,617.90 2,618.46 2,617.90 2,618.46 7,280.7K
16:34 2,618.17 2,618.43 2,618.17 2,618.38 9,681.1K
16:35 2,618.35 2,618.62 2,618.28 2,618.62 1,806.1K
16:36 2,619.37 2,620.28 2,619.37 2,620.28 9,089.6K
16:37 2,620.66 2,621.78 2,620.07 2,621.78 9,941.3K
16:38 2,621.77 2,622.31 2,621.67 2,622.06 9,166.6K
16:39 2,621.71 2,621.71 2,620.81 2,621.03 8,708.6K
16:40 2,621.47 2,621.55 2,621.01 2,621.04 4,253.0K
16:41 2,620.83 2,621.03 2,619.71 2,619.92 12,557.0K
16:42 2,620.49 2,620.71 2,619.97 2,620.71 4,779.1K
16:43 2,620.70 2,620.70 2,619.84 2,619.84 4,232.7K
16:44 2,620.25 2,620.43 2,620.11 2,620.11 2,699.3K
16:45 2,619.24 2,620.82 2,619.24 2,620.82 7,466.2K
16:46 2,620.95 2,622.78 2,620.95 2,622.78 9,510.5K
16:47 2,622.86 2,623.36 2,622.86 2,622.91 15,749.0K
16:48 2,623.20 2,623.31 2,623.06 2,623.31 5,094.3K
16:49 2,623.44 2,623.62 2,623.14 2,623.14 13,090.9K
16:50 2,623.57 2,623.57 2,622.62 2,622.62 3,207.7K
16:51 2,622.66 2,622.76 2,622.65 2,622.69 1,723.1K
16:52 2,622.00 2,622.00 2,620.94 2,621.32 7,474.2K
16:53 2,622.31 2,622.74 2,622.31 2,622.72 3,741.2K
16:54 2,622.46 2,622.61 2,622.34 2,622.51 4,325.0K
16:55 2,621.99 2,622.31 2,621.75 2,621.84 8,457.6K
16:56 2,621.75 2,621.91 2,620.58 2,620.58 8,695.2K
16:57 2,620.49 2,620.49 2,619.84 2,620.01 1,460.8K
16:58 2,620.63 2,620.63 2,619.91 2,620.48 3,565.2K
16:59 2,620.03 2,620.37 2,620.03 2,620.37 3,929.1K
17:00 2,620.78 2,621.47 2,620.78 2,621.47 2,442.3K
17:01 2,621.30 2,621.56 2,621.22 2,621.22 5,991.0K
17:02 2,621.20 2,621.20 2,620.81 2,620.81 2,263.2K
17:03 2,619.56 2,619.56 2,619.25 2,619.49 11,941.4K
17:04 2,619.84 2,619.96 2,619.75 2,619.96 2,703.6K
17:05 2,619.58 2,620.48 2,619.49 2,620.28 2,973.1K
17:06 2,620.18 2,620.18 2,619.85 2,619.97 13,073.4K
17:07 2,619.95 2,622.19 2,619.95 2,622.19 15,370.5K
17:08 2,622.37 2,622.38 2,621.50 2,621.50 7,567.2K
17:09 2,621.59 2,621.59 2,620.47 2,621.11 8,994.8K
17:10 2,620.24 2,620.24 2,619.90 2,619.90 8,455.1K
17:11 2,619.87 2,620.36 2,619.58 2,620.36 10,509.8K
17:12 2,619.87 2,619.90 2,619.68 2,619.90 3,953.1K
17:13 2,619.77 2,621.36 2,619.77 2,621.19 3,488.4K
17:14 2,620.96 2,621.34 2,620.96 2,621.34 1,933.9K
17:15 2,621.37 2,621.37 2,620.71 2,620.88 1,962.2K
17:16 2,621.03 2,621.03 2,618.99 2,618.99 7,374.4K
17:17 2,618.85 2,619.13 2,618.75 2,619.13 3,348.4K
17:18 2,619.48 2,619.48 2,619.22 2,619.22 1,023.0K
17:19 2,619.22 2,619.22 2,618.36 2,618.36 7,755.3K
17:20 2,618.40 2,618.88 2,618.00 2,618.88 5,692.5K
17:21 2,619.00 2,619.52 2,619.00 2,619.46 4,148.9K
17:22 2,619.65 2,620.23 2,619.65 2,619.90 1,542.4K
17:23 2,619.52 2,619.52 2,618.90 2,618.90 1,934.0K
17:24 2,618.63 2,619.27 2,618.63 2,619.27 3,501.7K
17:25 2,619.09 2,619.09 2,617.76 2,618.49 5,396.3K
17:26 2,617.91 2,617.91 2,617.25 2,617.25 2,284.8K
17:27 2,617.90 2,617.90 2,615.07 2,615.07 15,540.7K
17:28 2,614.90 2,614.90 2,613.92 2,613.99 10,039.6K
17:29 2,612.29 2,612.78 2,612.16 2,612.16 8,451.9K
17:30 2,612.19 2,613.16 2,612.19 2,613.16 4,147.6K
17:31 2,612.98 2,613.41 2,611.82 2,611.82 17,318.7K
17:32 2,611.63 2,612.12 2,611.30 2,611.91 4,416.0K
17:33 2,611.73 2,614.33 2,611.73 2,614.33 8,835.5K
17:34 2,614.49 2,614.61 2,614.30 2,614.30 2,320.8K
17:35 2,614.47 2,614.55 2,613.46 2,613.46 4,089.4K
17:36 2,613.72 2,614.96 2,613.72 2,614.96 3,484.0K
17:37 2,615.58 2,616.05 2,615.55 2,615.55 6,567.9K
17:38 2,616.41 2,616.66 2,615.91 2,615.91 2,844.6K
17:39 2,615.16 2,615.59 2,615.16 2,615.59 1,561.5K
17:40 2,615.55 2,615.69 2,615.46 2,615.69 3,148.6K
17:41 2,617.08 2,617.13 2,616.94 2,617.13 4,018.4K
17:42 2,617.90 2,618.70 2,617.56 2,618.70 15,469.7K
17:43 2,618.59 2,619.11 2,618.59 2,619.11 1,432.6K
17:44 2,619.13 2,619.30 2,619.13 2,619.25 2,285.9K
17:45 2,618.43 2,618.53 2,618.26 2,618.48 1,535.7K
17:46 2,618.21 2,619.21 2,618.21 2,619.21 2,302.2K
17:47 2,619.63 2,619.63 2,619.26 2,619.26 2,226.9K
17:48 2,619.36 2,620.87 2,619.09 2,619.09 10,504.6K
17:49 2,618.83 2,618.91 2,615.41 2,615.41 9,775.4K
17:50 2,616.13 2,616.13 2,616.02 2,616.02 3,634.6K
17:51 2,616.66 2,616.97 2,615.73 2,616.97 3,098.5K
17:52 2,616.17 2,616.17 2,615.15 2,615.15 13,903.2K
17:53 2,614.77 2,615.35 2,614.72 2,615.35 1,302.4K
17:54 2,615.17 2,615.17 2,613.10 2,613.93 6,040.9K
17:55 2,611.48 2,612.58 2,611.15 2,612.58 8,583.3K
17:56 2,613.72 2,615.21 2,613.72 2,615.21 3,816.3K
17:57 2,615.07 2,615.07 2,614.65 2,614.79 3,015.4K
17:58 2,614.07 2,614.69 2,614.07 2,614.41 1,614.8K
17:59 2,612.47 2,613.63 2,612.47 2,613.63 2,522.7K
18:00 2,613.73 2,614.93 2,613.73 2,614.93 1,760.0K
18:01 2,614.91 2,615.35 2,614.91 2,615.22 3,664.1K
18:02 2,614.86 2,616.38 2,614.86 2,616.38 2,956.0K
18:03 2,616.98 2,616.98 2,616.04 2,616.04 2,753.9K
18:04 2,616.32 2,616.32 2,615.39 2,615.39 2,865.9K
18:05 2,615.66 2,615.66 2,613.61 2,613.95 18,346.9K
18:06 2,611.37 2,613.71 2,611.37 2,613.71 12,716.3K
18:07 2,613.49 2,614.80 2,613.38 2,614.80 2,070.5K
18:08 2,614.93 2,616.87 2,614.93 2,616.87 21,520.6K
18:09 2,617.31 2,617.53 2,613.28 2,613.28 12,496.3K
18:10 2,614.32 2,614.32 2,612.02 2,612.08 14,815.9K
18:11 2,611.53 2,613.51 2,611.53 2,613.51 7,551.4K
18:12 2,613.46 2,613.46 2,612.97 2,612.97 1,630.1K
18:13 2,613.25 2,615.15 2,613.25 2,615.15 3,647.9K
18:14 2,615.35 2,615.58 2,615.09 2,615.58 9,154.7K
18:15 2,615.58 2,615.70 2,614.71 2,614.71 9,724.2K
18:16 2,615.30 2,615.44 2,614.80 2,614.80 6,142.1K
18:17 2,615.04 2,615.31 2,614.65 2,615.24 3,550.9K
18:18 2,615.68 2,615.91 2,615.68 2,615.76 2,929.9K
18:19 2,615.44 2,616.23 2,615.44 2,616.03 5,021.9K
18:20 2,616.59 2,616.59 2,616.00 2,616.31 2,848.4K
18:21 2,615.76 2,616.29 2,612.77 2,612.77 18,219.3K
18:22 2,613.28 2,614.51 2,613.15 2,614.51 2,547.7K
18:23 2,614.50 2,616.42 2,614.37 2,616.42 38,972.3K
18:24 2,616.86 2,618.15 2,616.86 2,618.15 11,657.0K
18:25 2,618.28 2,618.86 2,618.28 2,618.73 21,659.9K
18:26 2,620.32 2,620.69 2,619.41 2,619.41 28,781.2K
18:27 2,618.97 2,619.42 2,618.68 2,619.03 10,296.4K
18:28 2,618.97 2,619.16 2,618.93 2,619.16 4,988.9K
18:29 2,619.36 2,619.36 2,618.49 2,618.49 7,940.5K
18:30 2,618.79 2,619.35 2,618.79 2,619.35 4,318.4K
18:31 2,619.10 2,619.49 2,619.10 2,619.31 3,993.1K
18:32 2,620.02 2,620.02 2,619.73 2,619.85 4,148.6K
18:33 2,619.21 2,619.58 2,618.98 2,618.98 7,410.7K
18:34 2,618.96 2,618.96 2,618.64 2,618.67 11,744.1K
18:35 2,618.69 2,619.13 2,618.69 2,618.92 11,054.8K
18:36 2,618.74 2,618.74 2,618.31 2,618.42 15,601.4K
18:37 2,618.44 2,618.50 2,617.82 2,617.82 5,310.2K
18:38 2,618.28 2,618.62 2,618.28 2,618.50 11,128.9K
18:39 2,618.43 2,618.43 2,616.52 2,616.79 11,800.5K
18:40 2,615.76 2,615.76 2,615.76 2,615.76 4,773.1K
18:51 2,605.43 2,605.43 2,605.43 2,605.43 156,211.4K
23:49 2,605.43 2,605.43 2,605.43 2,605.43 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar