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 2,640.38 2,642.35 2,640.38 2,642.35 953,841.9K
09:51 2,642.04 2,642.87 2,642.04 2,642.31 9,403.2K
09:52 2,642.50 2,642.52 2,642.12 2,642.52 1,630.7K
09:53 2,642.27 2,642.27 2,641.57 2,641.57 3,825.0K
09:54 2,642.44 2,642.44 2,641.78 2,642.08 1,498.5K
09:55 2,642.47 2,642.47 2,641.68 2,641.84 2,494.5K
09:56 2,641.25 2,641.26 2,641.17 2,641.26 6,301.5K
09:57 2,641.79 2,643.47 2,641.79 2,643.47 5,989.3K
09:58 2,644.37 2,644.37 2,643.03 2,644.11 4,164.4K
09:59 2,643.68 2,643.68 2,643.37 2,643.62 7,797.3K
10:00 2,643.92 2,649.26 2,643.92 2,649.26 9,552.2K
10:01 2,650.67 2,651.07 2,648.97 2,648.97 15,965.4K
10:02 2,649.84 2,651.23 2,649.84 2,651.23 37,125.8K
10:03 2,647.13 2,648.33 2,647.13 2,647.43 45,791.2K
10:04 2,647.39 2,647.87 2,645.88 2,645.88 39,746.3K
10:05 2,646.12 2,646.12 2,644.81 2,645.78 23,005.4K
10:06 2,644.99 2,648.22 2,644.95 2,648.22 109,458.7K
10:07 2,648.04 2,648.99 2,646.83 2,648.99 35,427.9K
10:08 2,649.95 2,652.66 2,649.95 2,652.66 49,785.4K
10:09 2,653.68 2,654.11 2,653.25 2,654.11 37,832.8K
10:10 2,653.44 2,653.44 2,651.92 2,652.56 16,292.1K
10:11 2,652.40 2,652.96 2,652.40 2,652.94 9,821.7K
10:12 2,654.50 2,654.50 2,652.78 2,653.09 21,358.4K
10:13 2,653.32 2,653.32 2,650.13 2,650.58 19,391.2K
10:14 2,651.41 2,652.32 2,651.41 2,652.32 19,223.9K
10:15 2,652.61 2,653.95 2,652.61 2,653.95 49,644.7K
10:16 2,654.42 2,656.29 2,653.51 2,656.29 62,472.9K
10:17 2,656.19 2,656.19 2,653.62 2,655.48 62,925.2K
10:18 2,656.21 2,656.54 2,656.21 2,656.52 8,904.5K
10:19 2,656.60 2,658.39 2,656.60 2,658.25 26,583.3K
10:20 2,657.75 2,660.41 2,657.75 2,660.41 37,543.3K
10:21 2,659.88 2,659.88 2,658.20 2,658.70 10,861.2K
10:22 2,658.88 2,660.24 2,658.88 2,660.24 16,740.2K
10:23 2,661.79 2,661.79 2,660.72 2,661.50 26,423.9K
10:24 2,661.32 2,661.32 2,660.52 2,660.52 24,661.5K
10:25 2,660.90 2,664.64 2,660.90 2,664.64 27,095.3K
10:26 2,663.70 2,664.50 2,663.24 2,663.24 21,080.6K
10:27 2,663.78 2,664.55 2,662.82 2,664.55 39,358.9K
10:28 2,665.41 2,665.41 2,663.98 2,663.98 20,155.9K
10:29 2,665.09 2,668.86 2,665.09 2,668.86 46,999.4K
10:30 2,668.91 2,671.07 2,668.91 2,671.07 45,815.9K
10:31 2,670.87 2,671.38 2,670.16 2,671.38 52,519.4K
10:32 2,672.47 2,672.87 2,671.80 2,672.87 26,148.5K
10:33 2,672.01 2,672.01 2,672.01 2,672.01 37,800.6K
10:34 2,671.72 2,672.56 2,671.72 2,672.05 22,304.2K
10:35 2,670.74 2,670.74 2,669.40 2,669.98 36,949.5K
10:36 2,671.85 2,672.62 2,671.18 2,671.90 34,121.9K
10:37 2,672.05 2,672.05 2,669.96 2,670.13 15,804.5K
10:38 2,669.96 2,671.03 2,669.60 2,671.03 41,234.6K
10:39 2,670.83 2,671.26 2,670.47 2,670.47 35,859.7K
10:40 2,670.45 2,670.45 2,667.45 2,667.45 22,015.1K
10:41 2,667.98 2,668.15 2,667.95 2,667.95 11,862.5K
10:42 2,667.76 2,670.21 2,667.76 2,670.09 42,958.2K
10:43 2,669.11 2,671.12 2,669.11 2,671.12 14,835.1K
10:44 2,669.74 2,669.74 2,669.61 2,669.61 20,588.2K
10:45 2,668.58 2,669.73 2,668.58 2,669.50 28,428.0K
10:46 2,671.33 2,674.13 2,671.33 2,674.00 50,300.4K
10:47 2,673.88 2,674.28 2,673.08 2,674.28 26,318.2K
10:48 2,674.45 2,675.15 2,674.45 2,674.48 30,807.6K
10:49 2,674.29 2,674.42 2,673.54 2,674.42 27,999.8K
10:50 2,674.16 2,674.16 2,673.02 2,673.02 12,109.5K
10:51 2,672.41 2,672.50 2,671.25 2,671.25 66,426.1K
10:52 2,670.51 2,670.51 2,668.99 2,670.16 52,077.2K
10:53 2,672.17 2,672.17 2,670.52 2,670.52 35,944.2K
10:54 2,670.61 2,670.61 2,667.46 2,667.46 22,118.5K
10:55 2,668.39 2,670.17 2,668.39 2,670.17 26,202.4K
10:56 2,670.10 2,670.10 2,669.36 2,669.36 8,869.3K
10:57 2,668.84 2,670.43 2,668.84 2,670.43 20,329.7K
10:58 2,670.23 2,671.01 2,670.23 2,671.01 20,184.0K
10:59 2,670.77 2,670.77 2,670.61 2,670.63 13,103.5K
11:00 2,670.75 2,670.84 2,670.18 2,670.18 23,033.4K
11:01 2,670.09 2,670.75 2,669.63 2,670.75 32,676.1K
11:02 2,671.94 2,672.37 2,671.15 2,671.91 25,349.3K
11:03 2,672.53 2,672.76 2,671.13 2,671.13 43,402.5K
11:04 2,670.18 2,671.39 2,670.05 2,670.05 24,010.4K
11:05 2,670.05 2,670.35 2,669.80 2,670.35 11,905.4K
11:06 2,671.58 2,672.94 2,671.58 2,671.95 85,148.0K
11:07 2,672.63 2,672.63 2,669.44 2,669.44 9,322.5K
11:08 2,670.21 2,670.72 2,669.53 2,669.53 14,990.4K
11:09 2,669.44 2,669.82 2,669.44 2,669.82 18,267.2K
11:10 2,669.80 2,669.80 2,669.35 2,669.47 11,755.5K
11:11 2,669.84 2,671.18 2,669.44 2,669.54 11,255.3K
11:12 2,670.25 2,670.93 2,670.25 2,670.93 9,929.9K
11:13 2,670.98 2,670.98 2,669.54 2,669.54 7,499.1K
11:14 2,668.72 2,668.72 2,667.77 2,668.48 11,445.0K
11:15 2,667.73 2,668.59 2,667.73 2,668.59 13,093.1K
11:16 2,668.56 2,668.56 2,668.22 2,668.22 6,210.5K
11:17 2,669.53 2,669.53 2,668.33 2,668.33 15,193.6K
11:18 2,667.86 2,668.05 2,667.26 2,668.05 9,066.7K
11:19 2,667.72 2,669.17 2,667.72 2,669.04 10,250.0K
11:20 2,669.40 2,669.40 2,668.19 2,668.19 13,733.4K
11:21 2,668.03 2,668.03 2,666.04 2,666.04 40,323.1K
11:22 2,666.94 2,666.94 2,665.96 2,666.77 21,236.9K
11:23 2,666.81 2,666.81 2,665.92 2,665.93 10,826.1K
11:24 2,665.11 2,665.59 2,664.74 2,665.59 16,989.1K
11:25 2,665.10 2,665.34 2,664.96 2,665.05 11,583.8K
11:26 2,664.90 2,664.90 2,664.26 2,664.26 24,888.4K
11:27 2,664.28 2,664.45 2,664.12 2,664.12 12,218.5K
11:28 2,665.53 2,665.53 2,664.75 2,664.75 11,434.4K
11:29 2,665.46 2,666.08 2,665.46 2,665.56 12,649.5K
11:30 2,665.51 2,665.79 2,665.16 2,665.79 10,751.7K
11:31 2,667.12 2,667.49 2,667.12 2,667.33 22,130.0K
11:32 2,668.32 2,668.32 2,666.17 2,666.17 38,384.5K
11:33 2,667.63 2,668.12 2,667.39 2,668.12 5,712.8K
11:34 2,668.02 2,668.02 2,667.56 2,667.78 9,152.1K
11:35 2,668.23 2,668.23 2,667.37 2,667.60 13,549.3K
11:36 2,667.93 2,667.99 2,667.02 2,667.99 8,189.2K
11:37 2,667.39 2,667.54 2,667.30 2,667.54 17,603.9K
11:38 2,667.88 2,668.31 2,667.82 2,667.82 10,996.8K
11:39 2,669.12 2,669.34 2,668.95 2,669.17 7,770.4K
11:40 2,669.33 2,669.41 2,668.40 2,668.44 8,566.1K
11:41 2,668.32 2,668.32 2,666.96 2,666.96 13,573.7K
11:42 2,667.03 2,667.83 2,667.03 2,667.74 17,585.0K
11:43 2,667.90 2,668.73 2,667.90 2,668.61 12,522.6K
11:44 2,668.96 2,669.43 2,668.90 2,669.24 9,811.7K
11:45 2,669.20 2,669.78 2,668.95 2,669.46 9,014.4K
11:46 2,670.33 2,671.92 2,670.33 2,671.54 54,426.2K
11:47 2,672.02 2,674.35 2,672.02 2,674.35 48,970.0K
11:48 2,674.97 2,674.97 2,673.09 2,673.23 18,971.4K
11:49 2,673.59 2,675.15 2,673.59 2,675.15 36,649.1K
11:50 2,675.24 2,675.24 2,674.16 2,674.89 39,454.9K
11:51 2,674.91 2,676.11 2,674.91 2,676.11 37,083.5K
11:52 2,676.41 2,677.26 2,676.41 2,677.26 26,048.0K
11:53 2,677.31 2,677.31 2,677.01 2,677.01 52,163.0K
11:54 2,677.92 2,679.54 2,677.92 2,679.54 85,644.2K
11:55 2,679.83 2,681.25 2,679.77 2,681.25 37,524.1K
11:56 2,680.45 2,680.45 2,679.94 2,680.41 36,987.3K
11:57 2,680.35 2,680.35 2,679.25 2,679.37 18,823.6K
11:58 2,679.51 2,679.85 2,679.06 2,679.85 28,050.8K
11:59 2,680.63 2,680.64 2,679.95 2,679.97 30,856.4K
12:00 2,679.93 2,681.27 2,679.93 2,680.47 28,541.8K
12:01 2,680.17 2,680.17 2,675.61 2,675.61 24,683.1K
12:02 2,676.53 2,676.53 2,674.99 2,674.99 25,994.1K
12:03 2,675.13 2,675.13 2,673.83 2,673.83 11,690.5K
12:04 2,673.44 2,674.68 2,673.44 2,674.37 29,902.5K
12:05 2,674.18 2,674.18 2,672.35 2,672.35 24,304.0K
12:06 2,673.86 2,674.37 2,673.51 2,674.10 13,088.5K
12:07 2,674.03 2,674.50 2,674.03 2,674.15 11,873.4K
12:08 2,674.86 2,676.09 2,674.86 2,676.09 15,683.6K
12:09 2,675.87 2,675.87 2,674.24 2,674.26 11,269.1K
12:10 2,674.41 2,676.55 2,674.41 2,676.55 11,249.9K
12:11 2,675.68 2,676.10 2,675.68 2,675.72 11,636.3K
12:12 2,676.36 2,676.36 2,675.17 2,675.17 5,822.8K
12:13 2,675.56 2,676.03 2,675.09 2,675.09 6,214.3K
12:14 2,675.15 2,675.29 2,675.15 2,675.27 8,718.6K
12:15 2,675.97 2,675.97 2,675.19 2,675.78 17,032.4K
12:16 2,676.00 2,676.62 2,675.53 2,676.62 12,254.7K
12:17 2,676.91 2,676.91 2,676.18 2,676.18 14,525.1K
12:18 2,675.99 2,676.56 2,675.99 2,676.08 4,197.3K
12:19 2,676.16 2,676.33 2,676.06 2,676.23 13,355.8K
12:20 2,676.07 2,676.70 2,675.91 2,675.91 13,970.0K
12:21 2,675.86 2,677.35 2,675.86 2,677.35 12,550.8K
12:22 2,677.90 2,677.90 2,677.04 2,677.30 5,391.0K
12:23 2,678.48 2,678.59 2,677.32 2,678.59 11,645.8K
12:24 2,678.44 2,678.52 2,678.28 2,678.28 6,438.0K
12:25 2,678.27 2,678.90 2,678.27 2,678.90 9,635.9K
12:26 2,679.10 2,679.15 2,678.80 2,679.15 36,418.4K
12:27 2,679.02 2,679.02 2,678.33 2,678.73 2,741.3K
12:28 2,678.31 2,678.43 2,677.94 2,677.94 16,041.8K
12:29 2,677.73 2,677.83 2,677.54 2,677.80 5,268.5K
12:30 2,677.98 2,678.57 2,677.81 2,678.51 6,181.3K
12:31 2,678.37 2,678.48 2,677.92 2,677.92 7,824.0K
12:32 2,678.44 2,678.44 2,677.71 2,677.81 14,554.5K
12:33 2,678.81 2,679.10 2,678.76 2,679.10 6,988.9K
12:34 2,679.03 2,679.03 2,678.61 2,678.86 3,310.4K
12:35 2,677.04 2,677.07 2,676.93 2,676.97 13,536.0K
12:36 2,676.92 2,677.72 2,676.92 2,677.70 3,010.3K
12:37 2,678.00 2,678.00 2,676.80 2,676.80 14,603.6K
12:38 2,676.81 2,676.86 2,676.18 2,676.43 5,848.3K
12:39 2,676.01 2,676.17 2,675.76 2,675.85 5,982.1K
12:40 2,674.99 2,675.49 2,674.62 2,674.62 41,707.1K
12:41 2,674.55 2,675.31 2,674.48 2,675.31 21,975.9K
12:42 2,674.52 2,674.91 2,673.03 2,673.03 28,578.1K
12:43 2,671.97 2,672.84 2,671.97 2,672.84 52,504.6K
12:44 2,672.69 2,672.69 2,671.20 2,671.20 10,617.6K
12:45 2,671.02 2,671.62 2,671.02 2,671.62 23,650.4K
12:46 2,672.17 2,672.48 2,672.17 2,672.25 3,509.4K
12:47 2,671.77 2,672.60 2,670.93 2,672.60 13,619.9K
12:48 2,672.22 2,672.50 2,671.80 2,672.33 9,899.4K
12:49 2,672.91 2,673.17 2,672.75 2,673.17 2,763.3K
12:50 2,673.08 2,673.08 2,671.60 2,671.66 46,716.9K
12:51 2,671.23 2,671.34 2,671.15 2,671.15 16,775.4K
12:52 2,671.32 2,671.32 2,669.75 2,669.75 39,751.0K
12:53 2,669.88 2,671.82 2,669.88 2,671.82 16,093.7K
12:54 2,671.80 2,671.96 2,671.59 2,671.59 9,657.6K
12:55 2,671.83 2,671.96 2,671.46 2,671.96 10,490.5K
12:56 2,671.82 2,671.82 2,671.63 2,671.78 10,434.8K
12:57 2,670.99 2,671.61 2,670.98 2,671.61 11,164.2K
12:58 2,671.31 2,671.74 2,671.31 2,671.68 16,232.9K
12:59 2,672.04 2,672.04 2,671.05 2,671.60 21,087.8K
13:00 2,670.94 2,673.08 2,670.94 2,673.08 44,339.8K
13:01 2,674.54 2,675.79 2,673.57 2,675.79 40,632.0K
13:02 2,676.62 2,676.62 2,675.64 2,676.31 28,469.3K
13:03 2,676.85 2,677.02 2,676.40 2,677.02 36,415.2K
13:04 2,676.78 2,676.78 2,675.90 2,675.90 10,943.4K
13:05 2,675.63 2,677.55 2,675.25 2,677.55 17,285.8K
13:06 2,678.93 2,680.07 2,678.93 2,678.99 43,832.5K
13:07 2,678.67 2,679.09 2,678.10 2,679.09 15,224.4K
13:08 2,678.63 2,680.10 2,678.63 2,679.67 22,273.2K
13:09 2,679.96 2,680.20 2,679.57 2,679.57 19,142.2K
13:10 2,679.53 2,679.83 2,679.21 2,679.66 11,461.0K
13:11 2,678.85 2,678.85 2,678.14 2,678.14 10,594.0K
13:12 2,677.83 2,678.22 2,676.58 2,677.03 43,558.2K
13:13 2,676.60 2,676.60 2,674.82 2,674.82 10,712.9K
13:14 2,675.21 2,675.88 2,675.21 2,675.88 8,068.9K
13:15 2,675.63 2,676.62 2,675.63 2,676.22 17,121.5K
13:16 2,676.92 2,677.66 2,676.92 2,677.66 9,920.5K
13:17 2,677.96 2,677.99 2,677.12 2,677.28 9,959.5K
13:18 2,677.42 2,677.42 2,675.10 2,675.10 10,789.9K
13:19 2,676.07 2,676.07 2,675.27 2,675.52 5,367.0K
13:20 2,675.67 2,675.67 2,674.42 2,674.87 8,402.4K
13:21 2,675.01 2,675.01 2,674.02 2,674.06 27,573.3K
13:22 2,674.42 2,674.42 2,673.83 2,673.83 4,007.3K
13:23 2,674.02 2,674.02 2,673.20 2,673.56 9,124.1K
13:24 2,673.56 2,674.21 2,673.56 2,674.16 9,259.5K
13:25 2,674.55 2,674.55 2,673.81 2,673.81 6,195.0K
13:26 2,673.79 2,674.01 2,672.78 2,672.78 20,486.0K
13:27 2,673.40 2,673.40 2,670.67 2,670.67 38,081.4K
13:28 2,669.72 2,669.72 2,667.80 2,668.03 20,070.6K
13:29 2,667.37 2,668.61 2,667.37 2,668.58 13,100.4K
13:30 2,668.73 2,670.48 2,668.73 2,670.48 15,632.6K
13:31 2,670.32 2,670.38 2,669.63 2,669.63 11,472.7K
13:32 2,669.94 2,670.04 2,669.55 2,669.55 6,202.1K
13:33 2,668.82 2,670.18 2,668.82 2,669.35 12,111.5K
13:34 2,670.22 2,670.52 2,669.68 2,670.52 9,749.5K
13:35 2,671.24 2,671.24 2,668.88 2,668.88 18,974.7K
13:36 2,668.03 2,669.06 2,668.03 2,669.06 33,337.1K
13:37 2,668.67 2,668.67 2,667.26 2,667.26 10,418.0K
13:38 2,667.24 2,667.55 2,667.16 2,667.55 11,637.1K
13:39 2,666.55 2,666.83 2,666.23 2,666.23 7,098.0K
13:40 2,665.43 2,665.80 2,665.43 2,665.80 12,930.8K
13:41 2,665.91 2,665.91 2,665.29 2,665.42 8,851.0K
13:42 2,665.62 2,666.75 2,665.62 2,666.50 8,738.1K
13:43 2,667.14 2,667.14 2,665.54 2,666.10 13,303.9K
13:44 2,672.36 2,674.11 2,671.63 2,673.43 141,737.2K
13:45 2,674.31 2,676.77 2,674.31 2,676.77 63,896.9K
13:46 2,677.19 2,678.40 2,677.19 2,677.41 51,396.7K
13:47 2,676.82 2,680.62 2,676.82 2,678.77 73,998.9K
13:48 2,678.32 2,679.46 2,678.32 2,679.00 18,522.2K
13:49 2,679.31 2,679.75 2,679.22 2,679.22 22,286.1K
13:50 2,678.82 2,678.82 2,678.43 2,678.66 6,046.3K
13:51 2,678.51 2,678.51 2,677.94 2,678.12 20,031.1K
13:52 2,678.86 2,678.86 2,677.86 2,678.07 20,359.6K
13:53 2,678.49 2,679.35 2,678.26 2,678.26 24,252.7K
13:54 2,678.13 2,678.13 2,677.47 2,677.71 9,842.2K
13:55 2,678.06 2,678.06 2,677.09 2,677.29 21,681.9K
13:56 2,677.73 2,677.73 2,676.71 2,676.71 17,421.7K
13:57 2,677.38 2,677.38 2,675.16 2,675.16 18,540.3K
13:58 2,674.37 2,674.37 2,673.53 2,673.56 15,769.3K
13:59 2,673.57 2,673.60 2,672.01 2,672.01 19,330.5K
14:00 2,672.74 2,672.74 2,672.12 2,672.27 7,191.1K
14:01 2,673.49 2,673.49 2,672.28 2,672.38 12,090.1K
14:02 2,671.91 2,671.91 2,669.57 2,669.57 55,119.1K
14:03 2,669.62 2,669.62 2,667.56 2,667.56 24,526.4K
14:04 2,668.12 2,668.12 2,664.97 2,664.97 22,885.6K
14:05 2,665.52 2,668.22 2,665.52 2,667.64 18,111.4K
14:06 2,670.99 2,671.33 2,669.59 2,671.33 16,767.1K
14:07 2,673.83 2,673.83 2,673.19 2,673.23 16,076.6K
14:08 2,674.18 2,674.66 2,672.46 2,674.66 9,174.9K
14:09 2,674.25 2,674.25 2,672.47 2,673.09 5,231.3K
14:10 2,672.97 2,676.53 2,672.97 2,676.23 14,019.9K
14:11 2,675.76 2,675.77 2,675.40 2,675.40 5,062.0K
14:12 2,675.67 2,679.23 2,675.67 2,679.23 24,404.1K
14:13 2,679.55 2,680.33 2,678.86 2,679.33 14,054.7K
14:14 2,679.77 2,681.00 2,679.77 2,680.42 18,850.1K
14:15 2,680.83 2,681.46 2,680.56 2,680.56 19,478.7K
14:16 2,680.82 2,680.82 2,679.26 2,680.77 20,362.3K
14:17 2,680.96 2,680.96 2,679.14 2,679.14 7,138.9K
14:18 2,679.58 2,679.58 2,677.03 2,677.03 18,655.1K
14:19 2,676.31 2,676.31 2,675.85 2,676.15 6,322.0K
14:20 2,676.18 2,679.80 2,676.18 2,679.80 7,079.1K
14:21 2,678.48 2,679.55 2,677.58 2,679.55 9,889.1K
14:22 2,679.21 2,679.21 2,675.99 2,675.99 10,452.6K
14:23 2,675.87 2,675.87 2,675.32 2,675.39 6,264.4K
14:24 2,676.39 2,676.53 2,675.66 2,676.35 5,952.0K
14:25 2,676.41 2,676.62 2,675.84 2,675.84 2,788.5K
14:26 2,675.81 2,677.71 2,675.81 2,677.71 8,976.4K
14:27 2,678.85 2,679.56 2,678.85 2,679.56 23,430.7K
14:28 2,680.09 2,680.09 2,678.36 2,678.36 13,448.6K
14:29 2,677.81 2,678.14 2,677.14 2,677.14 26,732.8K
14:30 2,677.66 2,677.66 2,675.87 2,676.09 8,857.6K
14:31 2,676.38 2,679.03 2,676.38 2,678.80 13,122.4K
14:32 2,678.92 2,680.19 2,678.92 2,679.52 25,353.7K
14:33 2,679.81 2,679.81 2,678.34 2,678.58 17,279.3K
14:34 2,678.27 2,680.25 2,678.27 2,680.25 9,416.5K
14:35 2,680.13 2,680.45 2,679.56 2,679.84 5,384.8K
14:36 2,678.47 2,679.66 2,678.47 2,679.66 11,503.4K
14:37 2,679.24 2,679.77 2,679.24 2,679.77 4,430.4K
14:38 2,680.86 2,680.86 2,679.75 2,679.79 5,966.1K
14:39 2,679.91 2,681.05 2,679.91 2,680.71 6,960.8K
14:40 2,680.76 2,680.76 2,680.35 2,680.47 10,713.8K
14:41 2,680.49 2,680.79 2,680.37 2,680.37 8,165.1K
14:42 2,680.84 2,680.84 2,680.00 2,680.61 15,558.2K
14:43 2,680.94 2,680.94 2,679.88 2,679.88 6,615.9K
14:44 2,680.87 2,680.87 2,679.70 2,679.70 5,145.7K
14:45 2,679.84 2,679.85 2,679.57 2,679.59 3,272.0K
14:46 2,679.48 2,679.54 2,678.77 2,678.77 3,452.7K
14:47 2,678.89 2,678.89 2,677.75 2,677.76 15,846.3K
14:48 2,678.46 2,678.82 2,678.46 2,678.75 8,697.8K
14:49 2,678.42 2,678.42 2,676.31 2,676.31 16,905.7K
14:50 2,676.69 2,676.69 2,676.08 2,676.67 7,256.6K
14:51 2,677.31 2,677.95 2,676.87 2,677.95 5,783.3K
14:52 2,678.83 2,678.83 2,677.62 2,677.62 6,248.0K
14:53 2,676.77 2,677.41 2,676.77 2,677.07 4,413.4K
14:54 2,677.32 2,678.69 2,677.18 2,678.69 6,635.9K
14:55 2,679.62 2,679.62 2,678.67 2,678.67 4,216.9K
14:56 2,678.84 2,679.04 2,678.27 2,679.04 8,028.1K
14:57 2,679.76 2,680.65 2,679.68 2,680.31 12,885.1K
14:58 2,680.61 2,680.61 2,679.75 2,679.75 3,631.9K
14:59 2,680.15 2,680.25 2,679.36 2,679.36 5,978.3K
15:00 2,679.73 2,680.09 2,679.13 2,679.13 7,105.5K
15:01 2,679.57 2,679.57 2,678.61 2,678.80 2,262.4K
15:02 2,680.53 2,680.53 2,679.72 2,679.72 14,430.0K
15:03 2,680.09 2,680.25 2,679.01 2,679.33 10,741.4K
15:04 2,678.69 2,678.69 2,677.42 2,677.42 9,935.8K
15:05 2,676.72 2,676.72 2,675.30 2,675.30 14,096.1K
15:06 2,674.74 2,675.41 2,674.52 2,674.52 16,436.5K
15:07 2,675.51 2,677.29 2,675.51 2,676.32 9,219.5K
15:08 2,676.88 2,678.61 2,676.30 2,678.61 10,506.4K
15:09 2,679.10 2,679.30 2,679.00 2,679.00 10,027.4K
15:10 2,679.60 2,681.24 2,679.60 2,681.24 8,973.0K
15:11 2,682.25 2,682.25 2,681.19 2,681.19 9,610.7K
15:12 2,681.26 2,681.57 2,679.76 2,679.76 12,150.7K
15:13 2,680.41 2,680.84 2,680.41 2,680.46 9,118.5K
15:14 2,680.90 2,680.90 2,678.70 2,678.70 9,015.4K
15:15 2,679.39 2,679.49 2,678.68 2,678.68 17,281.0K
15:16 2,679.30 2,680.69 2,678.84 2,678.84 34,715.7K
15:17 2,680.32 2,680.32 2,679.54 2,679.54 14,849.0K
15:18 2,679.61 2,680.13 2,679.61 2,679.89 29,010.3K
15:19 2,681.58 2,681.58 2,680.23 2,680.23 17,631.2K
15:20 2,680.59 2,680.89 2,680.59 2,680.89 14,463.4K
15:21 2,680.64 2,682.18 2,680.31 2,680.31 50,719.1K
15:22 2,681.26 2,681.26 2,680.14 2,680.14 13,076.0K
15:23 2,679.89 2,679.89 2,679.16 2,679.16 12,671.9K
15:24 2,678.45 2,678.62 2,678.31 2,678.62 19,436.1K
15:25 2,678.56 2,678.56 2,676.84 2,676.84 15,598.1K
15:26 2,677.04 2,677.04 2,675.74 2,675.74 5,116.2K
15:27 2,675.79 2,675.79 2,673.98 2,673.98 12,368.3K
15:28 2,674.58 2,674.82 2,673.96 2,673.96 16,572.4K
15:29 2,674.25 2,674.25 2,673.35 2,673.43 11,853.9K
15:30 2,672.42 2,673.25 2,672.42 2,672.87 13,831.0K
15:31 2,673.58 2,674.76 2,673.28 2,674.76 5,390.9K
15:32 2,676.04 2,678.28 2,676.04 2,676.43 19,920.0K
15:33 2,676.51 2,676.51 2,675.50 2,676.18 9,980.5K
15:34 2,676.24 2,676.47 2,675.29 2,675.29 5,110.0K
15:35 2,676.40 2,676.74 2,676.40 2,676.63 2,152.1K
15:36 2,676.65 2,677.82 2,676.65 2,677.82 7,068.4K
15:37 2,677.80 2,677.80 2,675.93 2,675.93 6,297.7K
15:38 2,675.60 2,676.90 2,675.26 2,676.58 3,501.9K
15:39 2,676.56 2,677.85 2,676.20 2,677.85 4,106.9K
15:40 2,678.52 2,678.52 2,676.73 2,676.75 4,472.7K
15:41 2,676.66 2,677.20 2,675.37 2,675.37 4,868.2K
15:42 2,676.20 2,676.20 2,675.25 2,675.25 4,831.2K
15:43 2,674.61 2,674.90 2,673.35 2,673.35 10,570.2K
15:44 2,674.42 2,674.42 2,673.22 2,673.52 17,858.1K
15:45 2,674.20 2,674.76 2,674.13 2,674.76 32,685.7K
15:46 2,675.50 2,675.50 2,674.89 2,675.14 9,785.7K
15:47 2,674.55 2,674.55 2,673.78 2,673.78 4,527.0K
15:48 2,674.39 2,674.39 2,673.05 2,673.05 8,291.1K
15:49 2,673.32 2,673.32 2,670.33 2,670.43 26,069.3K
15:50 2,670.33 2,673.86 2,670.33 2,673.86 20,381.7K
15:51 2,674.31 2,674.31 2,673.65 2,673.65 8,863.8K
15:52 2,674.80 2,677.27 2,674.80 2,676.86 35,307.7K
15:53 2,676.44 2,676.76 2,675.55 2,676.60 12,749.0K
15:54 2,675.26 2,676.19 2,674.35 2,675.45 10,019.7K
15:55 2,674.77 2,674.77 2,674.29 2,674.29 10,036.6K
15:56 2,674.93 2,675.26 2,674.90 2,675.12 11,060.7K
15:57 2,675.92 2,677.03 2,675.92 2,676.67 11,952.4K
15:58 2,676.77 2,676.77 2,675.47 2,675.47 10,375.4K
15:59 2,676.73 2,677.63 2,676.73 2,677.63 12,078.7K
16:00 2,678.26 2,682.55 2,678.26 2,682.55 31,686.6K
16:01 2,682.12 2,682.12 2,679.31 2,679.31 8,184.3K
16:02 2,679.53 2,679.53 2,677.46 2,677.46 6,246.0K
16:03 2,678.83 2,678.98 2,678.29 2,678.38 4,681.6K
16:04 2,678.34 2,679.18 2,678.34 2,679.18 17,204.7K
16:05 2,679.26 2,680.14 2,679.26 2,680.13 7,447.5K
16:06 2,680.34 2,681.03 2,680.34 2,681.03 8,723.3K
16:07 2,681.34 2,681.52 2,681.26 2,681.52 10,944.3K
16:08 2,682.16 2,682.18 2,681.97 2,681.97 5,263.9K
16:09 2,681.65 2,681.65 2,679.53 2,679.53 7,725.9K
16:10 2,678.70 2,679.63 2,678.70 2,679.09 13,695.4K
16:11 2,679.10 2,679.10 2,678.03 2,678.07 3,631.7K
16:12 2,678.93 2,678.93 2,677.33 2,678.04 2,618.0K
16:13 2,678.02 2,678.69 2,677.66 2,677.66 3,555.0K
16:14 2,677.86 2,677.86 2,677.37 2,677.37 1,879.2K
16:15 2,677.37 2,678.11 2,677.16 2,677.67 5,098.7K
16:16 2,677.80 2,677.80 2,676.95 2,676.95 5,754.5K
16:17 2,676.65 2,676.70 2,676.55 2,676.70 8,434.5K
16:18 2,676.65 2,676.65 2,675.05 2,675.05 5,486.3K
16:19 2,675.25 2,676.73 2,675.25 2,676.73 5,695.6K
16:20 2,675.95 2,675.95 2,675.70 2,675.70 8,796.7K
16:21 2,676.08 2,676.18 2,675.07 2,675.07 6,384.0K
16:22 2,675.26 2,675.26 2,675.07 2,675.07 3,081.4K
16:23 2,675.38 2,675.38 2,674.84 2,675.06 7,889.7K
16:24 2,675.45 2,675.94 2,675.20 2,675.94 3,949.3K
16:25 2,675.70 2,675.75 2,674.81 2,675.75 10,958.8K
16:26 2,676.82 2,677.75 2,676.82 2,677.19 17,609.6K
16:27 2,677.27 2,677.65 2,676.81 2,676.88 6,446.4K
16:28 2,677.98 2,677.98 2,676.94 2,677.74 6,340.3K
16:29 2,678.13 2,679.85 2,678.13 2,679.85 13,948.5K
16:30 2,679.75 2,682.17 2,679.75 2,682.17 23,957.3K
16:31 2,682.63 2,682.63 2,681.88 2,681.88 23,464.2K
16:32 2,681.78 2,681.78 2,681.12 2,681.12 6,397.0K
16:33 2,680.93 2,682.19 2,680.93 2,682.19 5,742.3K
16:34 2,682.69 2,682.69 2,681.63 2,681.85 7,089.4K
16:35 2,682.29 2,683.34 2,681.72 2,683.34 20,472.6K
16:36 2,683.43 2,683.43 2,682.90 2,682.98 8,989.4K
16:37 2,683.42 2,683.89 2,682.60 2,682.60 137,989.0K
16:38 2,683.61 2,683.61 2,682.29 2,682.29 32,194.8K
16:39 2,684.16 2,684.20 2,682.91 2,684.20 16,841.7K
16:40 2,683.72 2,684.68 2,683.72 2,683.97 39,915.7K
16:41 2,683.83 2,684.83 2,683.75 2,683.75 11,503.2K
16:42 2,684.87 2,685.13 2,684.81 2,684.94 8,981.5K
16:43 2,685.02 2,685.02 2,684.31 2,684.31 11,465.8K
16:44 2,684.48 2,686.09 2,684.48 2,686.09 16,786.0K
16:45 2,686.38 2,686.38 2,685.38 2,685.38 7,708.9K
16:46 2,686.36 2,686.36 2,685.34 2,685.34 16,656.4K
16:47 2,684.32 2,684.32 2,683.17 2,683.17 4,254.4K
16:48 2,682.85 2,683.10 2,682.85 2,683.10 26,990.6K
16:49 2,683.72 2,684.24 2,683.24 2,683.53 13,769.0K
16:50 2,684.09 2,684.48 2,684.09 2,684.48 11,288.4K
16:51 2,685.44 2,685.44 2,685.17 2,685.20 8,306.0K
16:52 2,685.39 2,685.39 2,683.38 2,683.38 4,530.0K
16:53 2,683.96 2,683.96 2,683.11 2,683.35 3,227.0K
16:54 2,683.45 2,683.45 2,682.77 2,682.80 2,935.7K
16:55 2,683.29 2,683.81 2,682.77 2,683.81 2,928.7K
16:56 2,683.34 2,684.12 2,683.34 2,684.03 5,889.7K
16:57 2,684.57 2,684.57 2,683.42 2,683.44 9,190.4K
16:58 2,684.01 2,684.29 2,683.52 2,684.29 9,257.1K
16:59 2,684.44 2,684.45 2,684.04 2,684.04 4,636.3K
17:00 2,684.38 2,684.42 2,683.97 2,684.40 11,384.8K
17:01 2,684.62 2,684.62 2,683.78 2,683.87 3,235.8K
17:02 2,683.89 2,683.97 2,683.72 2,683.72 10,418.4K
17:03 2,683.98 2,683.98 2,683.57 2,683.57 9,711.4K
17:04 2,684.12 2,684.33 2,683.52 2,684.33 15,312.8K
17:05 2,684.10 2,684.26 2,683.97 2,684.26 4,477.8K
17:06 2,683.98 2,683.98 2,683.33 2,683.37 6,864.4K
17:07 2,684.39 2,684.39 2,683.69 2,683.88 5,636.8K
17:08 2,684.56 2,684.56 2,682.93 2,682.93 21,242.0K
17:09 2,682.99 2,682.99 2,681.75 2,682.14 16,363.4K
17:10 2,682.64 2,682.64 2,681.25 2,681.30 17,514.8K
17:11 2,681.99 2,681.99 2,681.12 2,681.12 29,240.0K
17:12 2,681.60 2,682.30 2,681.23 2,682.29 9,269.7K
17:13 2,682.01 2,682.01 2,681.04 2,681.04 9,644.8K
17:14 2,682.15 2,683.19 2,682.15 2,683.19 9,703.1K
17:15 2,682.59 2,682.59 2,681.74 2,681.74 8,496.3K
17:16 2,681.98 2,682.20 2,681.54 2,681.54 9,870.6K
17:17 2,680.91 2,681.10 2,680.27 2,680.27 9,985.3K
17:18 2,680.23 2,680.56 2,679.84 2,680.56 10,101.1K
17:19 2,680.44 2,680.70 2,679.91 2,680.03 7,130.2K
17:20 2,680.76 2,680.76 2,680.07 2,680.07 4,341.1K
17:21 2,680.57 2,681.04 2,680.09 2,680.09 3,268.6K
17:22 2,679.77 2,679.77 2,678.72 2,678.72 13,806.3K
17:23 2,679.09 2,679.09 2,678.42 2,678.42 6,807.1K
17:24 2,679.30 2,679.30 2,678.34 2,678.34 3,736.8K
17:25 2,678.45 2,678.88 2,678.45 2,678.69 6,549.1K
17:26 2,678.67 2,678.67 2,677.50 2,677.54 15,144.2K
17:27 2,676.81 2,677.88 2,676.81 2,677.88 7,199.7K
17:28 2,677.99 2,678.33 2,677.99 2,678.23 6,523.6K
17:29 2,678.73 2,678.73 2,677.85 2,678.24 3,733.6K
17:30 2,678.24 2,678.24 2,676.99 2,677.30 4,166.0K
17:31 2,677.17 2,677.40 2,676.70 2,677.40 4,002.6K
17:32 2,679.46 2,679.50 2,679.06 2,679.06 10,083.4K
17:33 2,678.97 2,678.97 2,678.23 2,678.23 3,420.1K
17:34 2,678.07 2,678.55 2,678.07 2,678.30 3,342.0K
17:35 2,677.70 2,678.09 2,677.70 2,678.07 3,109.6K
17:36 2,678.07 2,678.58 2,678.07 2,678.32 5,054.1K
17:37 2,678.80 2,678.80 2,677.76 2,678.24 6,374.6K
17:38 2,678.14 2,678.46 2,677.79 2,677.79 2,302.1K
17:39 2,677.56 2,677.91 2,677.37 2,677.37 2,833.9K
17:40 2,676.78 2,677.53 2,676.78 2,677.53 8,909.7K
17:41 2,677.50 2,677.95 2,677.24 2,677.95 3,159.8K
17:42 2,677.45 2,677.66 2,677.28 2,677.28 3,275.9K
17:43 2,676.96 2,677.43 2,676.72 2,676.72 5,226.3K
17:44 2,676.67 2,677.12 2,676.67 2,677.01 3,556.2K
17:45 2,676.49 2,676.68 2,676.40 2,676.68 8,748.4K
17:46 2,676.69 2,676.69 2,676.29 2,676.67 4,650.7K
17:47 2,676.27 2,676.76 2,675.96 2,675.96 2,431.4K
17:48 2,675.95 2,676.85 2,675.95 2,676.85 20,758.0K
17:49 2,676.46 2,676.54 2,676.46 2,676.54 4,049.8K
17:50 2,676.43 2,676.83 2,676.43 2,676.67 2,630.5K
17:51 2,676.64 2,677.35 2,676.64 2,677.35 8,653.9K
17:52 2,677.00 2,678.12 2,676.35 2,678.12 10,490.8K
17:53 2,678.37 2,678.59 2,678.03 2,678.03 7,056.8K
17:54 2,678.10 2,678.10 2,677.89 2,677.98 3,015.5K
17:55 2,677.61 2,678.47 2,677.61 2,678.47 14,254.3K
17:56 2,678.56 2,678.87 2,678.56 2,678.74 5,830.3K
17:57 2,678.82 2,679.03 2,678.68 2,679.03 11,546.9K
17:58 2,678.97 2,678.97 2,678.30 2,678.30 7,782.0K
17:59 2,678.21 2,678.41 2,678.02 2,678.41 9,948.9K
18:00 2,678.31 2,679.56 2,678.31 2,679.56 14,545.7K
18:01 2,679.28 2,679.28 2,678.75 2,679.06 8,239.9K
18:02 2,679.18 2,679.18 2,678.72 2,678.79 10,305.8K
18:03 2,679.07 2,679.07 2,678.52 2,678.52 7,377.7K
18:04 2,678.11 2,678.11 2,677.35 2,677.61 6,286.3K
18:05 2,678.13 2,678.77 2,678.13 2,678.77 14,107.3K
18:06 2,678.85 2,678.97 2,678.70 2,678.97 8,061.5K
18:07 2,678.93 2,679.83 2,678.93 2,679.83 18,662.8K
18:08 2,680.05 2,680.64 2,680.05 2,680.64 8,554.1K
18:09 2,680.55 2,681.05 2,680.18 2,680.44 11,719.6K
18:10 2,681.21 2,681.21 2,679.79 2,679.79 9,622.4K
18:11 2,680.34 2,680.56 2,679.54 2,680.56 11,957.9K
18:12 2,680.60 2,681.30 2,680.44 2,681.30 12,410.0K
18:13 2,681.08 2,685.00 2,681.08 2,685.00 43,908.1K
18:14 2,685.62 2,685.62 2,684.74 2,685.32 59,499.7K
18:15 2,684.26 2,685.77 2,684.26 2,685.31 18,760.4K
18:16 2,685.33 2,685.98 2,685.33 2,685.98 5,013.7K
18:17 2,684.88 2,685.34 2,684.54 2,684.54 8,633.7K
18:18 2,684.47 2,684.47 2,683.84 2,683.98 12,393.8K
18:19 2,683.91 2,684.51 2,683.85 2,683.85 5,468.7K
18:20 2,683.54 2,684.29 2,683.46 2,684.08 16,621.4K
18:21 2,683.79 2,683.90 2,683.79 2,683.90 3,153.6K
18:22 2,684.05 2,684.19 2,683.58 2,684.04 6,970.3K
18:23 2,684.19 2,685.29 2,683.74 2,685.29 8,785.7K
18:24 2,684.53 2,684.53 2,683.80 2,684.45 7,091.4K
18:25 2,684.54 2,684.83 2,683.83 2,683.83 19,693.4K
18:26 2,684.51 2,684.51 2,683.67 2,683.84 5,422.8K
18:27 2,684.18 2,684.43 2,683.76 2,684.13 2,500.9K
18:28 2,684.18 2,684.63 2,684.18 2,684.63 3,716.7K
18:29 2,684.77 2,685.12 2,684.77 2,685.12 10,826.4K
18:30 2,684.56 2,684.86 2,684.56 2,684.82 2,537.4K
18:31 2,684.69 2,685.16 2,684.69 2,684.90 4,571.5K
18:32 2,684.61 2,686.12 2,684.61 2,685.91 8,598.0K
18:33 2,685.62 2,686.15 2,685.62 2,686.14 4,510.6K
18:34 2,685.63 2,685.72 2,685.59 2,685.59 5,664.2K
18:35 2,685.41 2,685.41 2,684.88 2,684.88 6,851.7K
18:36 2,685.40 2,685.40 2,684.29 2,684.29 8,882.9K
18:37 2,685.18 2,685.18 2,683.56 2,684.76 19,723.6K
18:38 2,685.05 2,685.23 2,684.90 2,685.23 19,432.2K
18:39 2,686.05 2,686.79 2,686.05 2,686.35 25,141.5K
18:40 2,684.80 2,684.80 2,684.80 2,684.80 4,841.4K
18:51 2,689.21 2,689.21 2,689.21 2,689.21 93,025.1K
23:49 2,689.21 2,689.21 2,689.21 2,689.21 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar