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 2,680.51 2,680.64 2,679.82 2,679.82 1,324,826.8K
09:51 2,680.00 2,680.80 2,679.31 2,679.31 6,820.2K
09:52 2,679.16 2,679.16 2,678.39 2,678.39 4,375.3K
09:53 2,678.57 2,679.60 2,678.26 2,679.60 3,008.3K
09:54 2,678.97 2,679.26 2,678.82 2,679.26 1,814.1K
09:55 2,679.05 2,680.25 2,678.34 2,680.25 3,870.2K
09:56 2,679.47 2,679.47 2,678.31 2,678.66 4,179.1K
09:57 2,678.59 2,679.36 2,678.59 2,678.84 17,688.4K
09:58 2,678.06 2,678.83 2,678.06 2,678.83 1,584.5K
09:59 2,678.16 2,678.90 2,678.16 2,678.34 1,686.8K
10:00 2,679.32 2,679.32 2,677.57 2,679.00 15,589.6K
10:01 2,680.07 2,680.07 2,677.70 2,677.77 12,918.8K
10:02 2,678.68 2,680.10 2,677.75 2,677.75 30,758.7K
10:03 2,677.47 2,677.47 2,676.00 2,676.16 30,428.9K
10:04 2,675.86 2,677.43 2,674.93 2,677.43 21,844.0K
10:05 2,678.16 2,678.16 2,676.21 2,676.58 30,050.0K
10:06 2,676.53 2,680.41 2,676.53 2,680.41 51,517.0K
10:07 2,681.02 2,682.39 2,681.02 2,682.39 38,660.0K
10:08 2,683.26 2,685.74 2,683.26 2,684.21 34,528.2K
10:09 2,683.78 2,684.30 2,682.73 2,683.77 16,412.1K
10:10 2,683.28 2,684.83 2,683.28 2,684.83 22,003.8K
10:11 2,685.68 2,685.68 2,681.15 2,681.15 27,991.6K
10:12 2,680.65 2,681.48 2,679.53 2,681.48 14,621.0K
10:13 2,679.51 2,679.99 2,678.72 2,679.99 18,655.5K
10:14 2,680.60 2,680.60 2,678.69 2,678.69 36,541.9K
10:15 2,678.02 2,679.94 2,677.41 2,679.94 19,672.8K
10:16 2,679.94 2,680.30 2,679.27 2,679.27 8,335.6K
10:17 2,678.94 2,678.94 2,677.32 2,677.32 11,755.5K
10:18 2,678.03 2,678.72 2,676.52 2,678.72 6,541.3K
10:19 2,678.92 2,681.96 2,678.92 2,681.96 102,029.6K
10:20 2,681.07 2,681.07 2,678.56 2,679.65 28,444.9K
10:21 2,679.06 2,679.06 2,676.80 2,676.80 13,279.8K
10:22 2,677.89 2,679.92 2,677.89 2,679.92 36,886.0K
10:23 2,679.30 2,679.30 2,678.78 2,679.26 12,687.8K
10:24 2,678.84 2,680.82 2,678.84 2,680.82 14,353.3K
10:25 2,681.10 2,681.10 2,679.23 2,679.23 10,161.3K
10:26 2,680.22 2,680.22 2,675.99 2,675.99 33,901.6K
10:27 2,676.61 2,676.79 2,676.39 2,676.79 6,387.7K
10:28 2,679.07 2,679.98 2,678.89 2,679.98 18,969.0K
10:29 2,680.57 2,682.16 2,679.92 2,682.16 36,131.4K
10:30 2,682.13 2,683.30 2,681.67 2,683.26 8,824.1K
10:31 2,683.85 2,685.22 2,683.84 2,685.22 18,277.4K
10:32 2,684.59 2,684.59 2,684.30 2,684.48 20,178.7K
10:33 2,683.72 2,683.72 2,680.78 2,680.78 23,581.2K
10:34 2,679.79 2,681.01 2,679.79 2,681.01 10,635.3K
10:35 2,682.09 2,682.09 2,679.88 2,679.88 7,527.6K
10:36 2,679.77 2,679.77 2,678.05 2,678.05 15,197.0K
10:37 2,678.75 2,678.75 2,677.44 2,677.48 20,844.5K
10:38 2,677.18 2,677.61 2,677.05 2,677.05 6,228.3K
10:39 2,676.72 2,677.10 2,676.42 2,676.54 16,137.3K
10:40 2,678.31 2,678.31 2,676.65 2,677.84 21,612.7K
10:41 2,677.21 2,681.32 2,677.04 2,681.32 51,469.2K
10:42 2,681.38 2,683.23 2,681.38 2,682.39 29,560.7K
10:43 2,681.88 2,683.34 2,681.25 2,683.34 10,828.6K
10:44 2,684.15 2,684.39 2,683.65 2,683.65 12,003.2K
10:45 2,682.57 2,685.45 2,682.57 2,685.45 14,710.5K
10:46 2,685.66 2,687.74 2,685.66 2,687.74 14,021.1K
10:47 2,688.82 2,688.82 2,686.23 2,686.23 13,703.7K
10:48 2,686.49 2,687.80 2,686.39 2,686.39 25,028.5K
10:49 2,686.70 2,686.70 2,684.27 2,684.27 27,324.8K
10:50 2,683.67 2,683.67 2,683.04 2,683.37 11,905.1K
10:51 2,683.51 2,685.39 2,683.51 2,683.91 5,472.1K
10:52 2,683.72 2,685.06 2,683.72 2,685.06 6,274.3K
10:53 2,685.07 2,685.73 2,685.07 2,685.73 7,714.6K
10:54 2,685.76 2,686.11 2,685.76 2,685.88 4,791.8K
10:55 2,686.22 2,687.21 2,686.22 2,686.94 10,161.9K
10:56 2,686.82 2,686.91 2,685.48 2,685.48 12,025.6K
10:57 2,685.02 2,685.10 2,684.24 2,684.62 9,160.6K
10:58 2,684.66 2,684.91 2,684.21 2,684.91 8,167.7K
10:59 2,684.87 2,684.98 2,684.74 2,684.98 2,361.4K
11:00 2,685.39 2,685.39 2,684.61 2,684.82 10,750.8K
11:01 2,686.19 2,687.70 2,686.19 2,687.70 10,718.1K
11:02 2,687.72 2,688.78 2,687.72 2,688.78 10,736.5K
11:03 2,688.99 2,688.99 2,687.80 2,687.80 4,529.1K
11:04 2,687.05 2,688.13 2,686.93 2,688.13 14,906.9K
11:05 2,689.26 2,689.26 2,687.42 2,687.42 4,629.9K
11:06 2,687.51 2,687.60 2,687.31 2,687.44 7,881.0K
11:07 2,687.50 2,688.47 2,687.50 2,688.47 6,152.8K
11:08 2,689.80 2,689.80 2,688.53 2,688.88 14,357.7K
11:09 2,689.31 2,689.47 2,689.31 2,689.33 9,308.0K
11:10 2,691.02 2,691.39 2,691.02 2,691.03 33,327.9K
11:11 2,691.14 2,692.73 2,691.14 2,692.15 15,996.0K
11:12 2,692.20 2,695.70 2,692.20 2,695.70 35,478.5K
11:13 2,695.38 2,696.05 2,693.33 2,693.33 18,088.2K
11:14 2,695.29 2,695.29 2,692.78 2,693.10 13,156.6K
11:15 2,693.38 2,695.80 2,693.38 2,695.80 9,011.8K
11:16 2,695.59 2,696.06 2,695.02 2,695.02 9,708.9K
11:17 2,694.53 2,695.04 2,694.53 2,695.04 5,446.4K
11:18 2,694.67 2,695.26 2,694.67 2,695.06 14,881.6K
11:19 2,695.06 2,696.29 2,695.06 2,696.29 12,010.9K
11:20 2,695.63 2,696.40 2,695.63 2,695.98 5,100.4K
11:21 2,697.10 2,697.56 2,696.87 2,696.87 16,550.9K
11:22 2,696.99 2,696.99 2,696.34 2,696.34 4,217.6K
11:23 2,695.64 2,695.64 2,694.66 2,694.85 13,197.5K
11:24 2,696.08 2,698.73 2,696.08 2,698.06 18,786.4K
11:25 2,698.49 2,698.70 2,698.08 2,698.70 6,562.7K
11:26 2,698.63 2,698.63 2,697.71 2,697.71 12,443.9K
11:27 2,698.25 2,699.58 2,698.25 2,699.58 11,939.3K
11:28 2,700.30 2,702.19 2,699.86 2,702.19 20,822.9K
11:29 2,701.85 2,702.78 2,701.57 2,702.78 56,315.1K
11:30 2,703.60 2,705.26 2,703.60 2,704.83 20,773.5K
11:31 2,704.87 2,704.87 2,702.14 2,702.15 15,576.0K
11:32 2,703.20 2,703.91 2,702.99 2,703.20 29,467.9K
11:33 2,702.17 2,702.17 2,701.64 2,701.64 41,575.6K
11:34 2,701.67 2,702.44 2,701.67 2,702.44 10,679.9K
11:35 2,702.46 2,703.84 2,702.20 2,703.84 15,606.6K
11:36 2,705.05 2,707.44 2,705.05 2,707.44 19,767.2K
11:37 2,706.51 2,706.51 2,706.02 2,706.02 14,212.1K
11:38 2,706.01 2,707.62 2,706.01 2,707.36 10,030.5K
11:39 2,707.43 2,707.58 2,706.90 2,706.90 17,392.9K
11:40 2,707.40 2,707.74 2,706.87 2,707.74 13,148.4K
11:41 2,708.14 2,708.14 2,707.12 2,707.70 13,887.3K
11:42 2,708.25 2,708.89 2,708.25 2,708.76 15,964.1K
11:43 2,708.59 2,708.59 2,706.91 2,706.91 12,454.7K
11:44 2,707.18 2,707.98 2,706.73 2,707.98 3,231.6K
11:45 2,708.21 2,708.21 2,707.45 2,707.51 24,430.6K
11:46 2,708.12 2,708.12 2,706.79 2,706.79 9,303.8K
11:47 2,706.19 2,706.19 2,705.50 2,705.50 10,871.5K
11:48 2,704.94 2,704.94 2,704.48 2,704.85 10,538.1K
11:49 2,706.29 2,707.52 2,706.26 2,706.26 15,525.7K
11:50 2,706.07 2,706.07 2,704.70 2,705.06 36,870.5K
11:51 2,705.20 2,705.60 2,705.16 2,705.24 12,490.0K
11:52 2,704.49 2,704.86 2,704.29 2,704.29 16,805.8K
11:53 2,704.59 2,704.59 2,703.74 2,703.74 14,890.7K
11:54 2,703.41 2,703.41 2,702.80 2,703.00 13,010.6K
11:55 2,702.94 2,704.08 2,702.78 2,704.07 20,647.5K
11:56 2,705.00 2,707.51 2,705.00 2,707.51 56,503.4K
11:57 2,708.18 2,711.80 2,708.18 2,711.80 43,975.5K
11:58 2,713.57 2,713.88 2,712.20 2,713.63 45,907.3K
11:59 2,713.32 2,714.42 2,712.02 2,712.02 26,752.2K
12:00 2,712.78 2,712.78 2,711.09 2,711.09 16,683.1K
12:01 2,711.04 2,711.04 2,709.37 2,710.32 15,895.9K
12:02 2,712.24 2,712.78 2,711.91 2,712.78 18,877.9K
12:03 2,712.74 2,713.29 2,712.74 2,713.29 17,772.1K
12:04 2,713.27 2,714.76 2,713.27 2,714.11 18,911.5K
12:05 2,714.31 2,714.91 2,714.11 2,714.11 25,306.0K
12:06 2,713.81 2,717.54 2,713.81 2,717.54 100,483.0K
12:07 2,716.13 2,717.23 2,716.13 2,717.23 44,966.0K
12:08 2,717.83 2,718.51 2,717.83 2,718.21 23,371.9K
12:09 2,717.73 2,717.73 2,715.73 2,716.44 25,162.7K
12:10 2,716.01 2,716.60 2,716.01 2,716.60 16,249.9K
12:11 2,715.99 2,716.45 2,715.89 2,715.89 15,231.9K
12:12 2,715.42 2,716.26 2,715.42 2,716.26 55,070.4K
12:13 2,715.23 2,715.64 2,714.50 2,714.50 21,123.3K
12:14 2,714.50 2,714.50 2,711.50 2,711.50 20,433.0K
12:15 2,712.20 2,712.20 2,710.74 2,710.74 16,288.0K
12:16 2,710.42 2,710.73 2,709.15 2,709.90 13,899.5K
12:17 2,709.81 2,709.81 2,709.54 2,709.80 5,331.5K
12:18 2,710.13 2,712.97 2,710.13 2,712.43 18,211.3K
12:19 2,712.37 2,712.55 2,711.62 2,711.62 10,741.9K
12:20 2,711.51 2,711.51 2,709.65 2,709.65 11,960.9K
12:21 2,709.28 2,710.63 2,709.28 2,710.49 6,984.0K
12:22 2,710.17 2,710.34 2,710.10 2,710.10 4,917.6K
12:23 2,709.95 2,709.95 2,708.39 2,708.39 12,540.1K
12:24 2,708.67 2,708.72 2,708.65 2,708.72 2,708.9K
12:25 2,708.51 2,709.44 2,708.51 2,709.44 12,804.0K
12:26 2,709.97 2,710.64 2,709.97 2,710.64 14,025.1K
12:27 2,710.48 2,710.71 2,710.20 2,710.71 7,631.8K
12:28 2,710.79 2,711.05 2,710.79 2,711.05 6,181.5K
12:29 2,710.56 2,710.80 2,710.23 2,710.30 3,381.6K
12:30 2,710.72 2,711.15 2,710.49 2,710.49 11,119.0K
12:31 2,710.44 2,711.10 2,710.44 2,710.83 10,734.6K
12:32 2,710.86 2,711.08 2,710.57 2,711.08 5,136.5K
12:33 2,710.93 2,710.93 2,710.12 2,710.34 4,945.9K
12:34 2,710.39 2,710.78 2,710.28 2,710.78 3,659.1K
12:35 2,711.37 2,713.03 2,711.37 2,713.03 14,434.4K
12:36 2,712.99 2,714.36 2,712.99 2,714.19 13,771.0K
12:37 2,713.91 2,714.08 2,712.90 2,712.90 9,145.5K
12:38 2,712.31 2,713.90 2,712.31 2,713.18 5,920.7K
12:39 2,712.89 2,712.89 2,712.05 2,712.51 4,427.7K
12:40 2,712.81 2,712.83 2,710.87 2,710.87 12,740.6K
12:41 2,710.89 2,711.34 2,710.89 2,711.34 3,945.5K
12:42 2,710.78 2,711.24 2,710.78 2,711.24 9,171.8K
12:43 2,710.76 2,710.94 2,710.54 2,710.54 3,061.7K
12:44 2,710.82 2,710.85 2,710.64 2,710.85 7,230.1K
12:45 2,711.27 2,711.57 2,711.23 2,711.57 4,529.0K
12:46 2,711.50 2,711.50 2,710.92 2,710.92 1,367.9K
12:47 2,712.15 2,712.15 2,711.51 2,711.51 5,580.4K
12:48 2,711.36 2,713.56 2,711.36 2,713.56 9,482.0K
12:49 2,713.40 2,713.57 2,713.22 2,713.57 5,937.1K
12:50 2,713.82 2,713.82 2,712.53 2,712.65 4,666.2K
12:51 2,712.58 2,713.98 2,712.58 2,713.30 12,470.4K
12:52 2,713.69 2,715.07 2,713.69 2,714.72 4,177.8K
12:53 2,714.13 2,714.18 2,712.57 2,712.57 4,562.5K
12:54 2,712.55 2,713.65 2,712.55 2,713.65 4,258.4K
12:55 2,713.82 2,713.82 2,713.31 2,713.39 7,645.1K
12:56 2,712.99 2,713.43 2,712.90 2,713.43 10,538.6K
12:57 2,713.16 2,713.16 2,711.74 2,711.79 12,095.4K
12:58 2,711.47 2,711.47 2,710.83 2,711.07 5,300.3K
12:59 2,710.93 2,710.93 2,710.34 2,710.34 8,066.5K
13:00 2,710.60 2,711.71 2,710.60 2,711.31 7,322.3K
13:01 2,711.15 2,711.35 2,710.87 2,711.35 3,716.3K
13:02 2,711.39 2,711.73 2,711.36 2,711.66 5,251.5K
13:03 2,710.77 2,711.67 2,710.51 2,710.93 4,332.0K
13:04 2,710.60 2,710.75 2,710.01 2,710.75 10,988.4K
13:05 2,710.20 2,710.20 2,708.05 2,708.05 19,319.1K
13:06 2,707.76 2,708.04 2,707.32 2,708.04 8,578.1K
13:07 2,707.41 2,707.41 2,705.00 2,705.00 21,512.2K
13:08 2,704.13 2,705.74 2,704.13 2,705.54 12,207.2K
13:09 2,704.88 2,704.88 2,704.20 2,704.20 7,717.6K
13:10 2,704.52 2,704.87 2,703.89 2,704.25 20,657.8K
13:11 2,704.50 2,705.05 2,704.50 2,705.05 5,823.9K
13:12 2,704.85 2,705.17 2,704.16 2,704.16 11,406.4K
13:13 2,704.13 2,704.13 2,702.81 2,702.81 13,326.5K
13:14 2,702.88 2,703.85 2,702.88 2,703.60 6,126.9K
13:15 2,702.96 2,704.35 2,702.96 2,704.12 36,152.4K
13:16 2,703.81 2,704.15 2,703.49 2,704.15 8,651.5K
13:17 2,704.55 2,705.73 2,704.55 2,704.70 20,486.0K
13:18 2,705.58 2,705.58 2,705.08 2,705.08 2,211.0K
13:19 2,704.50 2,704.85 2,704.50 2,704.74 4,817.5K
13:20 2,704.80 2,704.80 2,703.48 2,703.48 15,993.7K
13:21 2,703.55 2,703.59 2,702.55 2,702.55 2,603.4K
13:22 2,702.48 2,702.70 2,702.48 2,702.55 9,614.7K
13:23 2,702.87 2,702.87 2,701.91 2,702.05 2,927.0K
13:24 2,701.80 2,702.18 2,701.80 2,702.18 16,931.4K
13:25 2,702.35 2,702.64 2,702.30 2,702.62 16,055.1K
13:26 2,703.34 2,703.74 2,703.19 2,703.19 10,875.1K
13:27 2,703.19 2,703.25 2,702.74 2,702.74 5,346.9K
13:28 2,702.85 2,703.18 2,702.70 2,702.70 18,236.2K
13:29 2,705.15 2,705.74 2,704.42 2,705.08 24,245.9K
13:30 2,705.28 2,705.28 2,703.81 2,703.81 5,441.3K
13:31 2,704.57 2,704.57 2,704.10 2,704.23 4,543.8K
13:32 2,703.95 2,704.99 2,703.95 2,704.98 3,110.4K
13:33 2,704.90 2,704.90 2,703.58 2,703.58 3,697.8K
13:34 2,703.26 2,704.25 2,703.26 2,704.25 3,943.2K
13:35 2,705.08 2,705.08 2,704.92 2,704.92 9,054.8K
13:36 2,705.30 2,705.30 2,703.77 2,703.77 1,114.7K
13:37 2,703.75 2,703.75 2,703.33 2,703.40 2,952.0K
13:38 2,703.21 2,703.21 2,702.95 2,703.18 1,800.7K
13:39 2,703.06 2,703.70 2,702.66 2,703.70 5,390.2K
13:40 2,703.17 2,703.33 2,702.83 2,703.18 4,494.7K
13:41 2,702.90 2,703.59 2,702.90 2,703.59 7,970.5K
13:42 2,702.82 2,704.39 2,702.82 2,704.13 9,343.4K
13:43 2,703.87 2,703.87 2,701.77 2,701.77 11,505.8K
13:44 2,701.39 2,701.76 2,701.39 2,701.76 7,171.7K
13:45 2,701.37 2,701.44 2,701.01 2,701.38 9,846.6K
13:46 2,701.69 2,702.41 2,701.69 2,702.26 4,139.6K
13:47 2,702.37 2,702.37 2,702.01 2,702.03 1,903.7K
13:48 2,702.35 2,702.35 2,701.68 2,701.68 1,760.8K
13:49 2,702.05 2,702.09 2,702.05 2,702.07 1,869.4K
13:50 2,702.30 2,702.30 2,701.46 2,701.74 1,985.3K
13:51 2,701.48 2,701.61 2,701.26 2,701.61 1,695.6K
13:52 2,701.32 2,702.23 2,701.28 2,702.23 3,114.3K
13:53 2,702.42 2,702.65 2,702.42 2,702.65 11,732.3K
13:54 2,701.94 2,702.42 2,701.94 2,702.15 9,452.9K
13:55 2,702.39 2,702.95 2,701.68 2,702.95 5,092.2K
13:56 2,702.04 2,702.40 2,701.94 2,702.27 9,736.7K
13:57 2,702.44 2,702.46 2,702.24 2,702.41 2,850.1K
13:58 2,702.04 2,702.66 2,701.99 2,702.66 3,311.7K
13:59 2,702.49 2,703.35 2,702.49 2,703.13 6,607.3K
14:00 2,703.74 2,704.28 2,703.74 2,704.05 5,072.2K
14:01 2,703.82 2,704.11 2,703.82 2,704.11 4,025.8K
14:02 2,704.32 2,704.82 2,704.22 2,704.22 3,126.5K
14:03 2,704.17 2,704.52 2,703.89 2,704.52 1,934.8K
14:04 2,704.50 2,704.60 2,703.95 2,704.60 3,538.0K
14:05 2,704.33 2,705.44 2,704.33 2,705.01 8,584.1K
14:06 2,705.12 2,706.39 2,704.89 2,706.39 7,908.0K
14:07 2,706.62 2,706.62 2,705.81 2,705.91 16,952.0K
14:08 2,705.83 2,706.11 2,705.79 2,706.11 6,012.0K
14:09 2,705.46 2,705.88 2,705.44 2,705.85 7,498.9K
14:10 2,705.75 2,705.75 2,704.34 2,704.43 21,419.1K
14:11 2,703.58 2,704.32 2,703.58 2,703.60 13,739.4K
14:12 2,703.58 2,703.58 2,702.25 2,702.25 12,178.8K
14:13 2,703.16 2,703.34 2,702.36 2,702.36 6,436.1K
14:14 2,702.61 2,702.61 2,701.62 2,701.62 8,566.3K
14:15 2,701.97 2,704.85 2,701.97 2,704.85 9,081.6K
14:16 2,704.57 2,705.02 2,704.57 2,704.91 4,544.8K
14:17 2,704.74 2,706.24 2,704.74 2,705.40 27,225.7K
14:18 2,705.68 2,705.68 2,705.28 2,705.32 3,026.2K
14:19 2,705.04 2,705.04 2,703.17 2,703.17 7,458.7K
14:20 2,703.67 2,703.67 2,702.20 2,702.20 9,329.0K
14:21 2,701.90 2,702.05 2,700.72 2,700.72 13,661.1K
14:22 2,700.29 2,700.29 2,697.98 2,697.98 38,562.6K
14:23 2,698.78 2,698.78 2,696.39 2,696.39 18,425.6K
14:24 2,696.43 2,697.29 2,695.91 2,696.03 23,818.9K
14:25 2,696.24 2,697.34 2,696.24 2,697.34 14,239.6K
14:26 2,697.50 2,698.02 2,697.08 2,697.08 8,007.5K
14:27 2,697.18 2,698.11 2,697.18 2,698.11 12,220.2K
14:28 2,697.66 2,699.25 2,697.66 2,699.25 10,397.4K
14:29 2,698.94 2,698.94 2,696.67 2,697.59 14,900.0K
14:30 2,697.26 2,697.26 2,696.41 2,696.41 8,957.9K
14:31 2,695.91 2,695.91 2,694.95 2,694.95 11,241.5K
14:32 2,694.68 2,694.78 2,694.31 2,694.31 7,001.5K
14:33 2,694.61 2,695.18 2,694.33 2,694.33 21,165.8K
14:34 2,694.80 2,694.80 2,694.39 2,694.51 19,777.5K
14:35 2,694.81 2,694.81 2,692.62 2,692.77 28,863.6K
14:36 2,693.01 2,694.41 2,693.01 2,694.41 22,788.1K
14:37 2,694.07 2,694.98 2,694.07 2,694.64 18,464.5K
14:38 2,695.70 2,696.30 2,695.68 2,695.98 15,327.9K
14:39 2,696.62 2,696.90 2,696.62 2,696.90 11,651.2K
14:40 2,696.45 2,698.05 2,696.45 2,697.53 12,774.3K
14:41 2,697.53 2,698.55 2,697.53 2,698.55 11,456.2K
14:42 2,698.45 2,698.45 2,696.58 2,696.58 8,715.8K
14:43 2,696.71 2,696.87 2,696.12 2,696.16 7,404.4K
14:44 2,695.36 2,696.41 2,694.75 2,696.01 25,246.8K
14:45 2,695.41 2,695.41 2,694.97 2,695.09 7,115.5K
14:46 2,694.46 2,694.88 2,694.46 2,694.88 12,652.1K
14:47 2,695.24 2,696.13 2,695.24 2,695.97 9,845.1K
14:48 2,695.74 2,696.11 2,695.11 2,695.11 23,610.1K
14:49 2,694.67 2,694.67 2,693.32 2,694.04 48,254.7K
14:50 2,694.47 2,695.13 2,693.88 2,693.88 20,167.8K
14:51 2,694.19 2,694.19 2,693.05 2,693.67 18,744.3K
14:52 2,694.84 2,695.37 2,694.84 2,695.37 27,552.9K
14:53 2,695.07 2,695.83 2,695.07 2,695.83 15,961.2K
14:54 2,696.60 2,698.34 2,696.60 2,698.34 22,585.6K
14:55 2,698.00 2,698.14 2,697.51 2,697.98 14,479.9K
14:56 2,698.23 2,698.23 2,697.22 2,697.22 13,644.7K
14:57 2,697.06 2,697.35 2,696.88 2,697.05 9,622.8K
14:58 2,696.65 2,697.99 2,696.65 2,697.99 10,916.5K
14:59 2,698.36 2,698.36 2,697.19 2,697.29 15,064.5K
15:00 2,696.70 2,696.74 2,696.46 2,696.74 11,868.4K
15:01 2,696.65 2,697.50 2,696.65 2,697.50 9,497.5K
15:02 2,697.85 2,698.68 2,697.33 2,698.68 23,344.9K
15:03 2,699.41 2,700.32 2,698.84 2,700.32 18,951.3K
15:04 2,701.99 2,701.99 2,700.34 2,700.34 30,825.6K
15:05 2,700.84 2,702.37 2,700.65 2,702.37 24,969.8K
15:06 2,701.69 2,702.55 2,701.69 2,702.09 12,797.0K
15:07 2,700.35 2,700.84 2,700.35 2,700.81 5,625.2K
15:08 2,700.32 2,701.39 2,700.32 2,700.96 19,427.7K
15:09 2,701.44 2,701.72 2,700.95 2,700.95 8,187.4K
15:10 2,700.87 2,702.99 2,700.87 2,702.96 19,255.0K
15:11 2,703.04 2,703.26 2,702.92 2,703.26 8,739.5K
15:12 2,706.31 2,706.52 2,705.02 2,705.02 28,437.6K
15:13 2,705.05 2,705.05 2,704.05 2,704.05 6,848.5K
15:14 2,704.09 2,704.09 2,701.70 2,701.70 18,557.1K
15:15 2,701.69 2,703.79 2,701.69 2,703.79 6,554.9K
15:16 2,703.58 2,703.95 2,701.82 2,702.81 10,888.7K
15:17 2,702.78 2,703.45 2,702.78 2,703.45 13,537.8K
15:18 2,703.40 2,705.34 2,703.40 2,705.34 14,360.9K
15:19 2,707.25 2,707.25 2,706.66 2,707.11 25,221.5K
15:20 2,708.28 2,709.06 2,708.28 2,708.57 32,275.1K
15:21 2,708.21 2,709.69 2,708.10 2,709.69 21,245.1K
15:22 2,710.59 2,710.59 2,708.88 2,709.36 29,821.9K
15:23 2,709.32 2,709.32 2,708.05 2,708.34 12,688.4K
15:24 2,710.09 2,710.93 2,709.73 2,709.73 15,072.2K
15:25 2,709.38 2,710.94 2,709.38 2,710.88 10,609.5K
15:26 2,711.73 2,711.73 2,710.84 2,710.84 16,869.2K
15:27 2,710.50 2,710.77 2,710.50 2,710.61 9,507.6K
15:28 2,710.33 2,710.79 2,710.19 2,710.79 18,577.3K
15:29 2,711.14 2,711.16 2,710.13 2,710.13 13,505.0K
15:30 2,710.00 2,710.57 2,709.69 2,710.45 10,757.9K
15:31 2,710.64 2,710.64 2,710.05 2,710.20 11,304.9K
15:32 2,710.70 2,711.22 2,710.60 2,711.22 11,834.7K
15:33 2,711.28 2,711.59 2,710.87 2,710.88 16,451.8K
15:34 2,711.08 2,711.08 2,710.71 2,710.71 14,103.5K
15:35 2,712.08 2,713.39 2,711.95 2,713.39 14,125.7K
15:36 2,713.04 2,713.71 2,713.04 2,713.71 25,489.0K
15:37 2,713.68 2,714.37 2,712.02 2,712.02 20,262.3K
15:38 2,710.77 2,710.77 2,708.40 2,708.40 26,813.0K
15:39 2,708.48 2,708.48 2,708.15 2,708.48 7,526.8K
15:40 2,708.51 2,708.51 2,704.62 2,704.62 20,124.6K
15:41 2,703.89 2,703.89 2,702.93 2,703.63 24,547.7K
15:42 2,702.16 2,705.51 2,702.16 2,705.12 68,537.7K
15:43 2,707.68 2,707.68 2,704.69 2,704.69 22,040.5K
15:44 2,702.56 2,705.96 2,702.56 2,705.96 23,235.3K
15:45 2,703.25 2,703.25 2,701.99 2,702.28 12,665.7K
15:46 2,703.42 2,703.45 2,703.10 2,703.35 10,180.4K
15:47 2,703.84 2,703.84 2,703.21 2,703.53 7,145.7K
15:48 2,702.91 2,702.91 2,699.19 2,699.19 27,218.7K
15:49 2,699.82 2,701.46 2,699.11 2,699.11 15,505.9K
15:50 2,697.11 2,699.22 2,697.11 2,699.22 34,006.2K
15:51 2,700.45 2,701.04 2,700.05 2,701.04 16,827.4K
15:52 2,701.23 2,702.35 2,701.07 2,702.35 9,466.9K
15:53 2,701.18 2,701.22 2,700.72 2,700.81 10,076.0K
15:54 2,703.00 2,706.04 2,703.00 2,706.04 17,806.8K
15:55 2,704.75 2,704.75 2,703.81 2,703.81 12,617.5K
15:56 2,702.27 2,702.50 2,701.34 2,701.98 7,231.1K
15:57 2,701.71 2,701.86 2,701.36 2,701.70 8,633.4K
15:58 2,702.26 2,703.42 2,702.05 2,702.21 13,492.6K
15:59 2,702.18 2,702.18 2,701.47 2,701.49 9,411.3K
16:00 2,701.27 2,702.14 2,701.27 2,702.06 19,448.1K
16:01 2,701.74 2,701.74 2,700.70 2,700.70 15,055.5K
16:02 2,700.65 2,703.28 2,700.65 2,703.28 12,728.7K
16:03 2,703.09 2,703.09 2,701.48 2,701.64 13,314.7K
16:04 2,701.31 2,701.31 2,700.80 2,700.80 7,158.3K
16:05 2,700.32 2,700.32 2,700.04 2,700.04 6,911.7K
16:06 2,700.03 2,700.03 2,699.59 2,699.92 9,566.2K
16:07 2,699.86 2,700.13 2,699.62 2,700.13 9,574.3K
16:08 2,700.45 2,700.79 2,700.45 2,700.79 9,654.3K
16:09 2,699.56 2,699.94 2,699.56 2,699.94 9,741.9K
16:10 2,699.15 2,699.31 2,698.70 2,699.31 7,493.5K
16:11 2,699.57 2,699.57 2,699.20 2,699.20 5,379.5K
16:12 2,699.21 2,699.79 2,698.89 2,699.13 8,450.5K
16:13 2,698.56 2,699.30 2,698.56 2,699.26 7,490.3K
16:14 2,698.86 2,699.03 2,698.65 2,698.65 4,941.6K
16:15 2,698.15 2,698.15 2,697.28 2,697.42 14,030.1K
16:16 2,697.23 2,697.24 2,696.38 2,696.38 9,950.1K
16:17 2,695.71 2,696.33 2,695.15 2,696.33 19,747.0K
16:18 2,696.47 2,696.82 2,695.72 2,696.82 10,586.9K
16:19 2,696.45 2,696.48 2,696.22 2,696.46 11,583.2K
16:20 2,696.17 2,696.63 2,696.17 2,696.63 8,626.3K
16:21 2,697.00 2,699.31 2,697.00 2,699.31 17,024.8K
16:22 2,700.14 2,700.93 2,700.14 2,700.59 20,831.7K
16:23 2,701.47 2,701.47 2,700.93 2,700.93 9,113.8K
16:24 2,700.89 2,701.80 2,700.32 2,701.11 39,154.7K
16:25 2,700.98 2,702.78 2,700.90 2,702.78 8,729.7K
16:26 2,704.40 2,704.40 2,702.96 2,702.96 17,486.4K
16:27 2,703.02 2,703.02 2,702.13 2,702.13 8,222.8K
16:28 2,701.13 2,702.72 2,701.13 2,702.72 7,352.6K
16:29 2,702.99 2,702.99 2,702.33 2,702.36 7,778.5K
16:30 2,702.24 2,702.24 2,699.51 2,699.51 5,573.4K
16:31 2,698.99 2,699.45 2,698.05 2,698.52 6,543.5K
16:32 2,699.52 2,699.52 2,698.43 2,698.94 4,976.2K
16:33 2,698.97 2,699.41 2,698.14 2,699.41 24,393.0K
16:34 2,699.83 2,700.60 2,699.06 2,700.60 11,067.0K
16:35 2,700.98 2,700.98 2,698.63 2,699.44 14,355.8K
16:36 2,698.85 2,698.99 2,698.44 2,698.99 19,153.6K
16:37 2,698.66 2,699.20 2,698.11 2,698.11 11,524.6K
16:38 2,697.21 2,698.31 2,697.09 2,698.31 11,885.3K
16:39 2,699.08 2,699.08 2,697.68 2,698.36 14,173.2K
16:40 2,698.19 2,699.61 2,698.19 2,699.61 9,745.1K
16:41 2,699.71 2,699.99 2,699.71 2,699.87 9,641.7K
16:42 2,700.06 2,700.06 2,699.71 2,699.71 4,795.8K
16:43 2,699.99 2,700.05 2,699.83 2,699.97 4,728.0K
16:44 2,699.86 2,701.04 2,699.86 2,701.04 7,717.2K
16:45 2,701.38 2,702.39 2,701.38 2,702.39 16,565.9K
16:46 2,702.05 2,702.46 2,701.42 2,702.02 7,862.4K
16:47 2,702.05 2,702.05 2,701.48 2,701.48 5,057.0K
16:48 2,701.94 2,701.94 2,700.56 2,700.56 11,904.2K
16:49 2,700.47 2,700.47 2,699.92 2,699.92 11,958.4K
16:50 2,699.92 2,699.92 2,699.04 2,699.04 9,450.1K
16:51 2,699.10 2,699.38 2,699.10 2,699.13 6,742.8K
16:52 2,699.11 2,700.24 2,699.11 2,700.24 8,216.2K
16:53 2,700.17 2,700.17 2,699.66 2,699.95 3,947.7K
16:54 2,699.55 2,699.56 2,699.03 2,699.56 5,951.7K
16:55 2,701.10 2,701.82 2,701.10 2,701.82 14,421.7K
16:56 2,702.28 2,702.28 2,701.65 2,701.65 7,188.8K
16:57 2,702.25 2,703.44 2,702.25 2,703.43 8,936.2K
16:58 2,702.97 2,703.31 2,701.88 2,701.88 7,981.8K
16:59 2,701.52 2,702.91 2,701.52 2,702.91 6,664.9K
17:00 2,703.85 2,704.10 2,703.41 2,703.41 19,187.8K
17:01 2,704.76 2,704.76 2,703.48 2,703.57 7,923.5K
17:02 2,703.36 2,704.29 2,703.22 2,703.34 5,844.8K
17:03 2,703.33 2,704.66 2,703.33 2,704.66 12,487.6K
17:04 2,704.90 2,705.39 2,704.57 2,704.85 12,471.3K
17:05 2,704.53 2,704.67 2,704.14 2,704.67 6,806.1K
17:06 2,704.92 2,704.92 2,702.97 2,702.97 6,985.1K
17:07 2,702.48 2,702.96 2,701.70 2,701.70 11,050.2K
17:08 2,701.45 2,702.92 2,701.45 2,702.46 11,223.2K
17:09 2,701.48 2,701.48 2,701.27 2,701.34 12,505.8K
17:10 2,702.19 2,702.19 2,700.59 2,700.59 6,655.0K
17:11 2,700.48 2,700.48 2,699.18 2,699.47 9,145.0K
17:12 2,700.32 2,700.32 2,700.14 2,700.19 8,102.8K
17:13 2,700.07 2,700.07 2,698.45 2,699.07 14,671.3K
17:14 2,698.71 2,698.85 2,698.27 2,698.85 12,972.4K
17:15 2,699.49 2,699.92 2,699.01 2,699.92 4,936.7K
17:16 2,700.84 2,700.93 2,700.21 2,700.93 5,190.8K
17:17 2,701.16 2,701.16 2,700.23 2,700.23 11,115.2K
17:18 2,700.75 2,700.75 2,699.66 2,699.66 6,580.2K
17:19 2,699.56 2,700.70 2,699.48 2,700.70 4,705.9K
17:20 2,701.09 2,701.46 2,700.84 2,701.46 5,019.4K
17:21 2,700.77 2,700.77 2,700.05 2,700.69 6,154.4K
17:22 2,700.41 2,700.80 2,699.49 2,700.80 5,955.8K
17:23 2,700.90 2,700.90 2,698.94 2,699.81 8,467.4K
17:24 2,699.26 2,699.26 2,698.11 2,698.11 12,588.0K
17:25 2,698.69 2,698.69 2,698.10 2,698.56 12,147.0K
17:26 2,698.11 2,698.92 2,698.00 2,698.92 10,240.9K
17:27 2,699.19 2,699.19 2,697.41 2,698.13 10,912.1K
17:28 2,697.43 2,697.43 2,694.42 2,695.38 22,787.7K
17:29 2,695.59 2,696.05 2,694.90 2,694.90 9,607.9K
17:30 2,693.91 2,695.27 2,693.72 2,695.27 32,338.0K
17:31 2,694.82 2,695.29 2,694.39 2,695.29 9,832.2K
17:32 2,695.16 2,696.66 2,695.16 2,696.66 28,031.6K
17:33 2,697.68 2,698.63 2,697.40 2,698.63 25,935.4K
17:34 2,698.93 2,698.96 2,698.46 2,698.46 8,476.3K
17:35 2,698.40 2,698.40 2,697.43 2,697.43 14,926.7K
17:36 2,697.75 2,697.75 2,696.72 2,696.72 11,479.9K
17:37 2,696.68 2,697.27 2,696.40 2,697.27 9,500.6K
17:38 2,697.34 2,697.89 2,697.34 2,697.89 15,595.6K
17:39 2,698.15 2,698.36 2,697.23 2,697.40 25,082.3K
17:40 2,698.02 2,699.15 2,698.02 2,699.15 9,616.5K
17:41 2,699.43 2,699.43 2,698.29 2,698.29 25,948.9K
17:42 2,698.21 2,698.21 2,697.31 2,697.31 16,279.8K
17:43 2,697.53 2,698.22 2,697.53 2,698.19 20,427.3K
17:44 2,697.71 2,698.80 2,697.71 2,698.20 12,695.8K
17:45 2,697.58 2,698.47 2,697.45 2,697.45 21,688.0K
17:46 2,696.02 2,697.19 2,695.77 2,697.19 13,052.5K
17:47 2,696.87 2,696.90 2,696.60 2,696.85 7,202.6K
17:48 2,697.46 2,697.46 2,696.10 2,697.18 5,856.9K
17:49 2,697.27 2,697.53 2,696.97 2,696.97 11,228.4K
17:50 2,698.28 2,698.28 2,697.34 2,697.91 15,735.1K
17:51 2,698.26 2,698.26 2,697.83 2,697.94 10,963.3K
17:52 2,699.20 2,699.20 2,696.94 2,696.94 16,273.7K
17:53 2,696.95 2,698.22 2,696.95 2,697.78 11,412.1K
17:54 2,699.48 2,699.64 2,697.94 2,697.94 11,609.1K
17:55 2,698.29 2,698.29 2,696.15 2,696.15 8,658.0K
17:56 2,695.47 2,695.78 2,695.20 2,695.20 8,641.7K
17:57 2,695.90 2,695.90 2,694.42 2,694.42 11,924.3K
17:58 2,694.67 2,694.67 2,693.49 2,693.49 9,878.8K
17:59 2,693.05 2,693.46 2,691.94 2,693.46 16,692.5K
18:00 2,693.22 2,694.67 2,692.94 2,694.67 11,388.8K
18:01 2,694.79 2,694.79 2,694.09 2,694.09 12,426.4K
18:02 2,694.51 2,694.74 2,694.16 2,694.16 8,607.2K
18:03 2,691.88 2,691.88 2,691.56 2,691.82 48,606.9K
18:04 2,694.21 2,694.74 2,693.24 2,693.24 28,740.5K
18:05 2,693.77 2,693.77 2,692.74 2,692.74 20,265.2K
18:06 2,692.88 2,693.96 2,692.45 2,692.45 63,080.2K
18:07 2,692.24 2,693.14 2,692.24 2,693.14 20,848.1K
18:08 2,693.07 2,696.67 2,693.07 2,695.83 28,149.7K
18:09 2,695.35 2,695.76 2,695.35 2,695.43 15,223.7K
18:10 2,695.19 2,696.95 2,694.99 2,696.83 26,478.0K
18:11 2,695.89 2,698.34 2,695.89 2,697.61 23,449.3K
18:12 2,697.26 2,697.26 2,695.77 2,695.84 14,840.1K
18:13 2,696.38 2,696.38 2,695.12 2,695.20 17,691.9K
18:14 2,694.95 2,694.95 2,692.99 2,692.99 37,555.3K
18:15 2,694.17 2,695.45 2,693.79 2,693.79 19,320.1K
18:16 2,694.99 2,694.99 2,694.29 2,694.29 12,346.3K
18:17 2,694.40 2,694.40 2,692.71 2,692.71 17,259.1K
18:18 2,693.07 2,694.86 2,693.07 2,693.93 31,096.4K
18:19 2,694.00 2,694.11 2,692.46 2,692.46 24,122.5K
18:20 2,692.16 2,692.16 2,691.20 2,691.20 28,667.1K
18:21 2,690.78 2,692.44 2,690.78 2,692.44 20,882.9K
18:22 2,692.34 2,694.41 2,692.34 2,694.41 43,707.5K
18:23 2,696.66 2,696.70 2,695.52 2,696.03 23,027.9K
18:24 2,695.87 2,695.91 2,695.50 2,695.91 12,323.3K
18:25 2,695.83 2,698.73 2,695.83 2,698.73 30,143.8K
18:26 2,697.51 2,698.34 2,697.51 2,698.34 18,543.1K
18:27 2,697.89 2,697.89 2,697.51 2,697.59 17,531.6K
18:28 2,698.24 2,698.30 2,696.37 2,696.37 53,379.4K
18:29 2,697.11 2,697.11 2,696.41 2,696.41 15,699.5K
18:30 2,696.94 2,697.14 2,695.83 2,697.02 39,712.9K
18:31 2,697.15 2,697.97 2,696.66 2,696.82 30,283.6K
18:32 2,697.65 2,697.65 2,696.63 2,696.80 16,256.8K
18:33 2,697.62 2,697.62 2,696.09 2,696.09 13,950.9K
18:34 2,696.68 2,697.27 2,695.93 2,697.27 13,268.5K
18:35 2,697.65 2,698.86 2,697.65 2,698.69 23,769.9K
18:36 2,699.02 2,699.57 2,698.98 2,698.98 16,407.4K
18:37 2,698.95 2,699.47 2,697.81 2,698.25 38,715.6K
18:38 2,698.96 2,699.10 2,697.79 2,697.79 18,790.0K
18:39 2,698.27 2,698.27 2,696.42 2,696.42 31,912.7K
18:40 2,696.42 2,696.42 2,696.42 2,696.42 2,862.9K
18:51 2,694.08 2,694.08 2,694.08 2,694.08 39,988.9K
23:49 2,694.08 2,694.08 2,694.08 2,694.08 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar