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 2,673.81 2,673.81 2,673.49 2,673.49 965,519.0K
09:51 2,673.41 2,673.77 2,672.97 2,672.97 17,324.9K
09:52 2,673.06 2,674.66 2,673.06 2,674.66 11,362.7K
09:53 2,674.63 2,675.42 2,674.63 2,675.42 7,833.4K
09:54 2,675.44 2,676.10 2,675.39 2,676.10 4,489.1K
09:55 2,675.85 2,675.85 2,675.12 2,675.12 7,976.3K
09:56 2,675.33 2,675.72 2,675.33 2,675.33 6,547.2K
09:57 2,674.90 2,675.08 2,674.83 2,675.08 8,495.1K
09:58 2,674.80 2,675.09 2,674.80 2,675.09 3,741.1K
09:59 2,675.57 2,675.57 2,674.78 2,675.50 3,064.8K
10:00 2,675.22 2,676.45 2,674.15 2,675.81 32,946.3K
10:01 2,677.42 2,677.58 2,677.20 2,677.27 11,889.3K
10:02 2,676.54 2,676.54 2,672.25 2,672.25 36,098.5K
10:03 2,671.66 2,676.74 2,671.66 2,676.37 33,989.4K
10:04 2,675.88 2,675.88 2,672.30 2,672.30 14,830.3K
10:05 2,672.74 2,677.11 2,672.74 2,677.11 26,458.5K
10:06 2,674.90 2,675.14 2,671.39 2,671.39 45,003.6K
10:07 2,669.74 2,670.98 2,669.20 2,670.07 48,525.0K
10:08 2,669.87 2,669.87 2,666.90 2,666.90 33,527.1K
10:09 2,667.33 2,668.98 2,667.04 2,668.98 17,026.1K
10:10 2,669.18 2,671.59 2,667.93 2,671.59 13,398.7K
10:11 2,672.99 2,672.99 2,669.46 2,669.46 17,613.2K
10:12 2,669.86 2,670.66 2,669.86 2,670.23 11,774.3K
10:13 2,668.56 2,669.85 2,667.38 2,669.85 18,062.8K
10:14 2,671.77 2,671.77 2,670.11 2,670.30 13,399.2K
10:15 2,669.56 2,672.13 2,669.56 2,672.13 14,448.7K
10:16 2,673.65 2,673.65 2,672.53 2,673.39 14,503.7K
10:17 2,674.75 2,675.06 2,674.58 2,675.06 16,556.1K
10:18 2,676.20 2,676.20 2,674.15 2,676.14 11,647.8K
10:19 2,676.11 2,676.11 2,674.54 2,675.75 5,435.7K
10:20 2,675.42 2,675.61 2,673.74 2,674.03 4,140.5K
10:21 2,673.89 2,673.89 2,672.67 2,672.67 16,390.8K
10:22 2,673.77 2,674.13 2,672.75 2,673.28 10,825.3K
10:23 2,673.12 2,673.12 2,670.97 2,670.97 7,396.6K
10:24 2,671.75 2,671.75 2,670.82 2,670.85 4,488.3K
10:25 2,671.25 2,671.25 2,669.51 2,669.51 24,107.8K
10:26 2,668.72 2,670.17 2,668.31 2,670.17 10,976.1K
10:27 2,669.58 2,669.58 2,668.55 2,668.55 10,187.0K
10:28 2,668.59 2,668.59 2,667.20 2,667.20 6,375.3K
10:29 2,665.86 2,668.79 2,665.27 2,668.79 58,357.6K
10:30 2,669.01 2,669.01 2,668.60 2,668.82 10,913.6K
10:31 2,669.22 2,669.49 2,668.42 2,669.49 2,909.3K
10:32 2,669.66 2,669.66 2,668.09 2,668.47 9,719.9K
10:33 2,667.98 2,669.99 2,667.98 2,669.99 12,047.7K
10:34 2,670.01 2,670.14 2,670.01 2,670.14 7,828.0K
10:35 2,670.16 2,670.28 2,670.05 2,670.06 5,732.0K
10:36 2,669.66 2,669.66 2,667.46 2,667.95 15,129.4K
10:37 2,667.58 2,667.58 2,666.77 2,667.50 5,614.4K
10:38 2,667.99 2,668.46 2,667.62 2,668.46 12,112.5K
10:39 2,670.05 2,670.05 2,668.59 2,669.31 11,171.9K
10:40 2,667.53 2,668.56 2,667.41 2,667.41 20,531.4K
10:41 2,667.37 2,668.12 2,666.48 2,666.48 36,865.7K
10:42 2,666.85 2,667.35 2,666.29 2,666.53 24,386.5K
10:43 2,667.62 2,667.62 2,665.69 2,666.71 11,525.5K
10:44 2,666.80 2,667.23 2,666.74 2,667.23 14,694.2K
10:45 2,667.54 2,668.67 2,667.40 2,668.67 8,670.5K
10:46 2,668.97 2,670.53 2,668.97 2,670.53 13,103.5K
10:47 2,670.98 2,671.85 2,670.98 2,671.85 9,254.7K
10:48 2,672.49 2,672.59 2,671.83 2,672.59 11,631.3K
10:49 2,671.96 2,671.98 2,671.41 2,671.57 16,830.2K
10:50 2,673.02 2,674.12 2,672.39 2,674.12 49,609.7K
10:51 2,675.18 2,675.18 2,674.11 2,675.05 21,813.6K
10:52 2,675.23 2,677.01 2,675.23 2,676.78 18,544.9K
10:53 2,676.97 2,677.53 2,676.97 2,677.48 14,095.9K
10:54 2,677.71 2,677.71 2,676.94 2,677.48 24,086.4K
10:55 2,676.56 2,677.48 2,675.07 2,675.07 24,549.1K
10:56 2,675.50 2,676.13 2,675.50 2,676.13 9,681.9K
10:57 2,676.19 2,676.32 2,676.05 2,676.32 8,179.1K
10:58 2,676.37 2,677.73 2,676.37 2,676.92 12,347.8K
10:59 2,677.01 2,677.31 2,676.72 2,676.94 6,793.9K
11:00 2,676.51 2,676.51 2,675.31 2,675.41 12,386.5K
11:01 2,674.58 2,674.58 2,673.59 2,673.59 11,313.8K
11:02 2,673.67 2,673.67 2,672.66 2,672.74 16,493.0K
11:03 2,672.32 2,673.14 2,672.14 2,672.14 16,224.4K
11:04 2,672.85 2,673.56 2,672.85 2,673.56 5,086.8K
11:05 2,673.47 2,673.47 2,672.98 2,673.18 5,372.9K
11:06 2,673.50 2,674.04 2,672.89 2,672.89 6,645.8K
11:07 2,672.41 2,672.57 2,671.78 2,672.20 7,875.4K
11:08 2,672.23 2,673.41 2,672.23 2,673.41 9,324.1K
11:09 2,673.00 2,673.00 2,672.06 2,672.06 5,673.6K
11:10 2,671.49 2,671.49 2,670.45 2,670.89 13,352.2K
11:11 2,670.48 2,670.80 2,670.26 2,670.80 9,690.8K
11:12 2,670.93 2,671.40 2,670.35 2,670.35 19,177.4K
11:13 2,669.92 2,669.92 2,669.07 2,669.71 11,621.5K
11:14 2,668.83 2,669.91 2,668.59 2,669.91 7,502.6K
11:15 2,669.70 2,669.70 2,668.69 2,668.69 14,524.4K
11:16 2,668.41 2,668.41 2,666.85 2,666.85 12,312.4K
11:17 2,667.54 2,667.63 2,667.14 2,667.63 5,205.2K
11:18 2,669.40 2,669.78 2,668.29 2,668.29 11,562.9K
11:19 2,667.48 2,667.48 2,666.59 2,666.64 32,398.9K
11:20 2,664.82 2,664.89 2,664.49 2,664.61 16,549.0K
11:21 2,665.31 2,665.77 2,665.09 2,665.77 8,636.1K
11:22 2,665.11 2,665.12 2,664.70 2,664.70 6,519.6K
11:23 2,664.49 2,665.27 2,664.49 2,665.15 11,492.8K
11:24 2,665.89 2,666.50 2,665.51 2,666.50 11,242.8K
11:25 2,665.74 2,665.74 2,664.74 2,665.15 8,614.8K
11:26 2,664.58 2,665.76 2,664.58 2,665.65 7,801.2K
11:27 2,666.29 2,668.95 2,666.29 2,668.95 15,474.3K
11:28 2,668.22 2,668.59 2,668.22 2,668.40 4,820.5K
11:29 2,667.01 2,667.01 2,665.48 2,666.01 15,246.5K
11:30 2,663.99 2,665.15 2,663.99 2,664.34 11,500.8K
11:31 2,664.84 2,664.84 2,664.39 2,664.63 9,505.0K
11:32 2,665.57 2,666.28 2,664.19 2,666.28 20,430.2K
11:33 2,666.31 2,666.46 2,665.98 2,665.99 5,997.3K
11:34 2,665.00 2,665.00 2,663.92 2,663.92 5,638.4K
11:35 2,664.21 2,664.21 2,662.78 2,662.78 12,267.7K
11:36 2,662.07 2,662.07 2,660.99 2,660.99 17,026.2K
11:37 2,660.56 2,660.56 2,658.68 2,658.68 13,717.7K
11:38 2,659.06 2,660.55 2,659.06 2,660.55 17,910.7K
11:39 2,660.69 2,660.69 2,660.00 2,660.20 16,848.4K
11:40 2,659.81 2,660.18 2,659.22 2,659.24 16,363.7K
11:41 2,659.94 2,660.22 2,659.87 2,660.14 9,280.4K
11:42 2,659.85 2,659.85 2,658.18 2,659.07 25,380.6K
11:43 2,658.83 2,660.37 2,658.83 2,660.37 12,007.2K
11:44 2,661.18 2,661.20 2,660.93 2,661.20 7,569.7K
11:45 2,660.68 2,660.68 2,659.24 2,659.24 21,334.0K
11:46 2,659.68 2,659.68 2,658.16 2,658.16 14,102.6K
11:47 2,658.42 2,658.42 2,658.05 2,658.32 10,437.5K
11:48 2,657.58 2,657.62 2,657.12 2,657.58 6,731.4K
11:49 2,659.04 2,659.04 2,658.45 2,658.82 35,835.3K
11:50 2,660.72 2,661.12 2,659.82 2,659.82 14,318.8K
11:51 2,659.42 2,659.89 2,659.42 2,659.47 8,439.4K
11:52 2,659.22 2,659.69 2,659.22 2,659.28 11,859.1K
11:53 2,658.47 2,659.06 2,657.95 2,659.06 9,905.1K
11:54 2,661.59 2,661.59 2,660.14 2,661.00 10,313.0K
11:55 2,661.12 2,661.40 2,660.80 2,661.15 7,363.5K
11:56 2,661.19 2,661.19 2,659.10 2,659.10 6,675.0K
11:57 2,659.72 2,660.29 2,659.72 2,660.04 5,906.4K
11:58 2,660.63 2,660.79 2,659.97 2,660.40 8,259.1K
11:59 2,661.13 2,661.44 2,660.64 2,661.30 9,508.8K
12:00 2,662.09 2,662.09 2,658.81 2,658.81 29,099.9K
12:01 2,659.44 2,659.44 2,656.96 2,657.36 30,395.7K
12:02 2,657.68 2,657.81 2,657.21 2,657.21 15,016.4K
12:03 2,657.32 2,657.39 2,657.22 2,657.28 8,289.0K
12:04 2,657.63 2,657.69 2,657.50 2,657.50 9,009.3K
12:05 2,657.52 2,658.64 2,657.52 2,658.64 8,270.6K
12:06 2,658.69 2,658.69 2,658.30 2,658.63 7,481.2K
12:07 2,658.08 2,658.52 2,658.01 2,658.52 3,577.2K
12:08 2,658.41 2,658.70 2,658.41 2,658.55 9,260.2K
12:09 2,658.56 2,658.56 2,657.99 2,657.99 7,434.6K
12:10 2,658.48 2,658.54 2,658.42 2,658.42 7,774.2K
12:11 2,657.87 2,657.87 2,656.86 2,656.86 14,819.5K
12:12 2,656.04 2,656.65 2,655.86 2,656.20 7,675.3K
12:13 2,655.87 2,658.27 2,655.87 2,658.27 15,581.9K
12:14 2,659.01 2,659.01 2,658.59 2,658.61 5,359.2K
12:15 2,659.17 2,659.93 2,659.02 2,659.02 6,967.6K
12:16 2,658.89 2,659.95 2,658.41 2,659.95 10,896.5K
12:17 2,659.85 2,659.97 2,659.09 2,659.09 10,152.1K
12:18 2,659.02 2,660.29 2,659.02 2,660.08 9,981.4K
12:19 2,659.43 2,659.57 2,658.41 2,658.41 9,015.2K
12:20 2,657.80 2,658.99 2,657.80 2,658.99 7,749.0K
12:21 2,660.07 2,660.89 2,660.05 2,660.89 7,175.0K
12:22 2,661.40 2,662.68 2,661.40 2,662.68 9,183.6K
12:23 2,662.51 2,662.76 2,662.19 2,662.65 9,630.1K
12:24 2,662.64 2,663.50 2,662.64 2,663.18 3,926.4K
12:25 2,663.11 2,663.22 2,662.39 2,662.39 6,931.8K
12:26 2,662.63 2,662.99 2,662.24 2,662.47 18,073.3K
12:27 2,662.99 2,663.47 2,662.55 2,662.55 4,527.3K
12:28 2,663.10 2,664.30 2,663.10 2,664.30 5,058.9K
12:29 2,664.35 2,664.35 2,662.98 2,662.98 4,842.0K
12:30 2,663.22 2,663.22 2,661.11 2,661.11 5,504.3K
12:31 2,661.18 2,662.10 2,661.18 2,661.70 11,986.4K
12:32 2,661.49 2,663.72 2,661.49 2,663.72 11,011.0K
12:33 2,663.55 2,665.06 2,663.55 2,665.06 15,215.7K
12:34 2,664.63 2,665.11 2,664.46 2,664.46 9,849.2K
12:35 2,664.68 2,664.80 2,664.30 2,664.74 4,836.9K
12:36 2,665.22 2,666.21 2,665.22 2,666.21 11,292.1K
12:37 2,666.11 2,666.60 2,666.09 2,666.09 16,260.5K
12:38 2,666.02 2,666.70 2,665.32 2,665.32 12,451.9K
12:39 2,665.45 2,665.45 2,665.16 2,665.41 6,680.7K
12:40 2,665.81 2,665.81 2,664.49 2,664.49 9,683.2K
12:41 2,664.73 2,664.73 2,663.90 2,664.03 15,769.1K
12:42 2,664.07 2,664.38 2,663.54 2,663.54 7,963.2K
12:43 2,664.17 2,664.38 2,664.08 2,664.26 18,981.9K
12:44 2,664.34 2,664.34 2,661.49 2,661.49 10,969.8K
12:45 2,661.10 2,661.40 2,660.93 2,661.40 8,386.3K
12:46 2,660.57 2,662.42 2,660.57 2,661.49 4,640.7K
12:47 2,661.29 2,662.27 2,661.29 2,662.27 8,244.8K
12:48 2,661.94 2,662.00 2,661.73 2,661.73 4,752.2K
12:49 2,661.74 2,661.74 2,658.91 2,658.91 23,749.2K
12:50 2,658.05 2,659.10 2,657.95 2,657.95 9,593.4K
12:51 2,658.24 2,658.24 2,657.43 2,657.67 8,962.0K
12:52 2,658.00 2,658.18 2,657.19 2,657.27 7,719.6K
12:53 2,656.59 2,656.73 2,656.53 2,656.69 10,606.6K
12:54 2,657.28 2,657.32 2,656.22 2,656.22 6,867.0K
12:55 2,656.02 2,656.46 2,655.78 2,656.46 11,292.4K
12:56 2,656.55 2,656.83 2,656.33 2,656.83 5,191.3K
12:57 2,656.56 2,657.72 2,656.56 2,657.24 9,987.5K
12:58 2,657.92 2,658.45 2,657.18 2,658.45 9,464.0K
12:59 2,658.68 2,658.68 2,657.74 2,657.74 8,118.4K
13:00 2,658.27 2,658.27 2,656.54 2,656.54 10,673.2K
13:01 2,656.54 2,656.54 2,653.89 2,653.89 16,104.6K
13:02 2,653.66 2,653.78 2,653.44 2,653.78 7,603.0K
13:03 2,653.64 2,653.64 2,653.11 2,653.30 20,839.0K
13:04 2,653.01 2,653.01 2,652.82 2,652.82 6,672.5K
13:05 2,653.46 2,653.47 2,652.82 2,653.47 5,692.2K
13:06 2,652.90 2,653.10 2,652.32 2,652.32 9,588.8K
13:07 2,652.15 2,652.15 2,648.37 2,648.37 70,553.8K
13:08 2,647.90 2,648.10 2,647.76 2,647.76 21,559.4K
13:09 2,648.34 2,648.34 2,644.78 2,644.78 41,258.4K
13:10 2,645.20 2,645.20 2,643.64 2,643.83 28,603.6K
13:11 2,645.26 2,645.63 2,645.03 2,645.63 19,218.4K
13:12 2,647.30 2,648.86 2,647.30 2,648.86 17,976.9K
13:13 2,648.69 2,648.95 2,648.59 2,648.59 10,112.2K
13:14 2,648.32 2,648.32 2,648.02 2,648.31 9,064.9K
13:15 2,649.44 2,649.54 2,649.32 2,649.54 6,743.8K
13:16 2,649.21 2,649.21 2,648.73 2,648.81 6,555.1K
13:17 2,648.38 2,648.42 2,647.67 2,648.02 8,684.7K
13:18 2,648.64 2,648.64 2,647.25 2,647.25 17,434.2K
13:19 2,646.72 2,647.54 2,646.72 2,647.54 12,028.6K
13:20 2,647.69 2,648.62 2,647.48 2,648.62 9,294.1K
13:21 2,647.67 2,649.50 2,647.67 2,649.50 6,480.8K
13:22 2,650.63 2,650.63 2,650.34 2,650.62 8,373.7K
13:23 2,650.25 2,650.85 2,650.25 2,650.85 5,187.9K
13:24 2,650.81 2,652.42 2,650.81 2,652.42 4,850.3K
13:25 2,653.24 2,653.24 2,652.66 2,652.90 11,560.4K
13:26 2,653.24 2,653.24 2,652.46 2,652.78 6,069.8K
13:27 2,652.65 2,653.89 2,652.50 2,653.89 3,784.7K
13:28 2,654.96 2,655.95 2,654.96 2,655.93 9,886.6K
13:29 2,655.82 2,656.81 2,655.82 2,656.81 3,698.7K
13:30 2,656.85 2,657.08 2,656.46 2,656.46 3,244.2K
13:31 2,655.63 2,656.98 2,655.63 2,656.98 2,741.9K
13:32 2,656.86 2,656.86 2,655.91 2,655.91 1,168.9K
13:33 2,656.03 2,657.11 2,656.03 2,657.11 12,010.3K
13:34 2,657.89 2,657.89 2,656.86 2,657.25 6,763.9K
13:35 2,657.95 2,658.45 2,656.43 2,656.43 7,109.9K
13:36 2,657.12 2,657.19 2,656.07 2,656.07 3,795.1K
13:37 2,655.84 2,656.01 2,655.77 2,655.84 12,634.7K
13:38 2,655.65 2,655.88 2,655.59 2,655.79 3,420.4K
13:39 2,655.75 2,656.00 2,655.69 2,655.87 8,406.7K
13:40 2,656.05 2,656.23 2,655.55 2,656.23 3,977.4K
13:41 2,656.84 2,657.40 2,656.84 2,657.26 9,895.9K
13:42 2,657.88 2,658.57 2,657.88 2,658.57 4,518.7K
13:43 2,658.54 2,658.59 2,657.58 2,657.58 14,902.5K
13:44 2,657.91 2,658.24 2,657.47 2,658.24 3,921.4K
13:45 2,658.50 2,659.60 2,658.03 2,659.60 9,888.2K
13:46 2,659.35 2,659.94 2,659.32 2,659.32 5,790.4K
13:47 2,659.73 2,659.73 2,658.33 2,659.40 5,183.9K
13:48 2,659.00 2,659.27 2,658.99 2,658.99 2,472.0K
13:49 2,658.98 2,658.98 2,658.72 2,658.72 2,914.6K
13:50 2,659.09 2,659.09 2,656.07 2,656.95 49,821.3K
13:51 2,656.12 2,656.68 2,656.12 2,656.18 7,997.6K
13:52 2,656.40 2,656.57 2,656.04 2,656.04 3,335.4K
13:53 2,656.55 2,656.55 2,655.54 2,655.54 6,534.3K
13:54 2,655.72 2,656.00 2,655.72 2,655.96 2,467.9K
13:55 2,655.97 2,655.97 2,654.51 2,654.51 14,110.3K
13:56 2,653.79 2,653.79 2,652.88 2,652.88 5,291.6K
13:57 2,653.24 2,653.32 2,652.92 2,652.92 5,797.2K
13:58 2,651.64 2,651.88 2,651.41 2,651.41 4,285.8K
13:59 2,650.91 2,651.50 2,650.89 2,651.50 5,702.9K
14:00 2,652.01 2,652.18 2,651.68 2,651.68 11,127.0K
14:01 2,652.18 2,652.18 2,651.85 2,652.14 34,454.2K
14:02 2,652.73 2,652.73 2,651.16 2,651.28 8,008.2K
14:03 2,651.34 2,652.76 2,651.34 2,652.76 2,478.1K
14:04 2,652.85 2,653.84 2,652.85 2,653.84 6,481.2K
14:05 2,654.54 2,654.59 2,653.84 2,654.02 3,609.8K
14:06 2,653.15 2,653.48 2,652.27 2,653.48 7,883.5K
14:07 2,653.90 2,654.18 2,653.61 2,654.08 6,499.8K
14:08 2,655.06 2,656.20 2,655.06 2,656.20 5,685.7K
14:09 2,656.33 2,656.89 2,656.33 2,656.42 4,441.8K
14:10 2,656.66 2,658.44 2,656.40 2,658.44 7,916.8K
14:11 2,657.54 2,659.32 2,657.54 2,659.32 8,829.3K
14:12 2,659.07 2,659.99 2,659.07 2,659.99 9,245.8K
14:13 2,661.68 2,661.68 2,660.95 2,660.95 8,380.6K
14:14 2,661.20 2,661.46 2,661.20 2,661.23 2,721.0K
14:15 2,662.11 2,662.53 2,661.99 2,662.53 28,547.7K
14:16 2,662.49 2,662.65 2,661.36 2,661.36 7,501.2K
14:17 2,661.37 2,661.37 2,659.34 2,659.34 12,280.6K
14:18 2,659.34 2,661.63 2,659.34 2,661.63 6,324.3K
14:19 2,661.40 2,661.40 2,660.15 2,661.31 2,813.8K
14:20 2,661.01 2,661.76 2,660.76 2,661.76 3,801.8K
14:21 2,661.27 2,661.46 2,661.27 2,661.36 2,580.3K
14:22 2,661.52 2,661.52 2,661.02 2,661.12 2,003.5K
14:23 2,660.53 2,661.34 2,660.53 2,661.04 2,463.4K
14:24 2,660.95 2,660.95 2,659.34 2,659.34 3,807.2K
14:25 2,659.37 2,659.37 2,658.48 2,658.58 2,930.2K
14:26 2,658.20 2,658.32 2,657.37 2,657.37 3,519.2K
14:27 2,657.23 2,657.23 2,656.26 2,656.26 6,415.0K
14:28 2,656.37 2,656.37 2,653.45 2,655.31 10,589.1K
14:29 2,655.06 2,655.06 2,654.52 2,654.80 4,554.5K
14:30 2,654.73 2,656.00 2,654.51 2,656.00 1,729.3K
14:31 2,656.82 2,657.00 2,656.82 2,657.00 3,308.6K
14:32 2,656.85 2,657.57 2,656.85 2,657.57 4,101.3K
14:33 2,657.79 2,659.13 2,657.79 2,659.13 2,214.3K
14:34 2,658.82 2,659.48 2,658.51 2,659.48 2,081.3K
14:35 2,659.95 2,660.01 2,659.09 2,659.09 4,919.7K
14:36 2,658.80 2,658.80 2,657.70 2,657.77 5,857.1K
14:37 2,657.98 2,657.98 2,657.34 2,657.67 1,444.8K
14:38 2,657.51 2,657.51 2,656.86 2,657.17 2,049.5K
14:39 2,657.22 2,657.59 2,657.00 2,657.00 3,721.5K
14:40 2,657.22 2,657.29 2,656.22 2,656.22 3,524.6K
14:41 2,655.35 2,655.90 2,653.58 2,654.09 19,868.9K
14:42 2,654.79 2,654.79 2,653.18 2,653.18 5,724.3K
14:43 2,653.51 2,653.51 2,653.05 2,653.05 3,592.1K
14:44 2,652.99 2,654.10 2,652.99 2,654.10 3,276.2K
14:45 2,654.64 2,654.64 2,653.33 2,653.33 6,506.8K
14:46 2,653.68 2,653.68 2,652.55 2,652.55 1,806.3K
14:47 2,650.91 2,650.91 2,648.54 2,648.54 16,982.6K
14:48 2,647.64 2,647.76 2,647.56 2,647.76 5,499.4K
14:49 2,646.38 2,646.38 2,645.79 2,645.79 37,133.0K
14:50 2,645.42 2,646.03 2,645.11 2,646.03 7,610.8K
14:51 2,646.66 2,646.66 2,645.23 2,645.58 9,623.9K
14:52 2,645.72 2,647.26 2,645.72 2,647.26 9,652.9K
14:53 2,647.24 2,647.24 2,646.56 2,646.80 10,858.5K
14:54 2,646.81 2,646.99 2,646.51 2,646.99 8,689.7K
14:55 2,647.55 2,648.52 2,647.55 2,648.52 12,508.5K
14:56 2,648.53 2,649.32 2,648.31 2,648.65 9,552.7K
14:57 2,649.20 2,649.67 2,649.08 2,649.08 3,736.1K
14:58 2,649.56 2,649.56 2,648.87 2,649.30 4,399.6K
14:59 2,648.80 2,649.33 2,648.52 2,648.52 8,039.1K
15:00 2,648.52 2,648.52 2,646.93 2,647.12 3,218.2K
15:01 2,647.58 2,647.58 2,647.37 2,647.37 6,204.2K
15:02 2,646.40 2,646.55 2,644.37 2,644.37 22,542.0K
15:03 2,644.19 2,644.76 2,643.17 2,644.76 10,704.5K
15:04 2,644.68 2,644.89 2,644.05 2,644.05 9,583.8K
15:05 2,643.80 2,644.70 2,643.80 2,644.27 9,803.1K
15:06 2,645.23 2,645.23 2,644.98 2,645.17 2,404.8K
15:07 2,644.71 2,644.71 2,643.99 2,644.63 2,843.5K
15:08 2,645.97 2,646.91 2,645.75 2,645.75 12,988.2K
15:09 2,646.45 2,646.45 2,646.00 2,646.00 3,539.7K
15:10 2,646.58 2,648.02 2,646.58 2,648.02 3,543.1K
15:11 2,647.83 2,647.94 2,647.36 2,647.36 2,641.3K
15:12 2,646.83 2,648.10 2,646.83 2,648.10 3,092.2K
15:13 2,647.91 2,648.39 2,647.91 2,648.13 1,377.9K
15:14 2,649.02 2,649.33 2,648.87 2,649.33 9,371.7K
15:15 2,649.36 2,649.36 2,648.81 2,649.06 5,753.9K
15:16 2,649.11 2,649.11 2,648.76 2,649.03 2,304.3K
15:17 2,649.24 2,649.50 2,649.08 2,649.50 2,652.5K
15:18 2,649.50 2,649.74 2,649.32 2,649.32 4,307.2K
15:19 2,649.22 2,649.33 2,648.83 2,648.86 5,545.1K
15:20 2,649.42 2,649.63 2,649.08 2,649.63 2,758.0K
15:21 2,649.55 2,650.18 2,649.55 2,650.18 892.6K
15:22 2,650.17 2,650.86 2,650.17 2,650.86 3,490.8K
15:23 2,650.65 2,650.80 2,650.49 2,650.80 2,492.2K
15:24 2,650.69 2,652.54 2,650.69 2,652.54 7,005.5K
15:25 2,652.63 2,654.54 2,652.63 2,654.54 8,151.1K
15:26 2,654.74 2,655.74 2,654.74 2,655.31 5,439.9K
15:27 2,655.36 2,655.86 2,654.45 2,654.45 4,354.1K
15:28 2,653.72 2,653.91 2,653.03 2,653.03 3,004.7K
15:29 2,653.21 2,653.97 2,653.09 2,653.09 1,953.4K
15:30 2,653.25 2,653.25 2,652.62 2,653.07 6,940.5K
15:31 2,651.34 2,651.34 2,650.43 2,651.00 33,076.9K
15:32 2,651.21 2,651.21 2,648.97 2,648.98 8,651.9K
15:33 2,649.08 2,649.76 2,648.86 2,649.76 6,408.3K
15:34 2,649.69 2,649.69 2,649.30 2,649.55 1,844.6K
15:35 2,649.18 2,649.18 2,648.34 2,648.34 5,743.4K
15:36 2,647.96 2,648.34 2,647.96 2,648.21 2,099.2K
15:37 2,647.71 2,650.50 2,647.32 2,650.50 7,736.1K
15:38 2,650.00 2,650.44 2,650.00 2,650.36 11,954.7K
15:39 2,650.39 2,650.39 2,649.81 2,649.83 4,252.4K
15:40 2,650.03 2,650.83 2,650.01 2,650.67 4,152.0K
15:41 2,650.94 2,650.94 2,650.10 2,650.10 18,143.1K
15:42 2,650.63 2,650.73 2,650.47 2,650.73 18,674.8K
15:43 2,652.34 2,653.90 2,652.34 2,653.78 11,616.4K
15:44 2,651.91 2,651.91 2,650.90 2,651.37 6,606.0K
15:45 2,651.55 2,652.14 2,651.55 2,652.14 1,348.6K
15:46 2,652.50 2,652.50 2,651.64 2,652.41 10,641.1K
15:47 2,652.66 2,653.74 2,652.66 2,653.74 3,480.8K
15:48 2,654.13 2,654.17 2,653.88 2,653.88 5,688.2K
15:49 2,654.29 2,654.29 2,651.94 2,651.94 9,321.9K
15:50 2,653.22 2,653.89 2,652.66 2,652.66 8,050.9K
15:51 2,653.02 2,653.02 2,652.54 2,652.65 2,842.4K
15:52 2,653.39 2,654.70 2,653.39 2,654.29 4,217.5K
15:53 2,655.13 2,656.80 2,655.13 2,656.80 6,695.8K
15:54 2,657.43 2,658.59 2,656.54 2,657.46 18,065.9K
15:55 2,656.23 2,656.86 2,655.86 2,656.86 8,424.6K
15:56 2,655.59 2,655.78 2,655.17 2,655.17 7,910.4K
15:57 2,653.79 2,654.59 2,653.79 2,654.34 6,141.0K
15:58 2,653.85 2,655.98 2,653.85 2,655.98 5,588.8K
15:59 2,656.38 2,657.40 2,656.38 2,657.15 2,777.7K
16:00 2,657.28 2,657.28 2,656.64 2,656.64 3,038.9K
16:01 2,655.65 2,655.65 2,653.41 2,653.81 28,097.8K
16:02 2,653.36 2,653.36 2,652.17 2,652.48 5,936.7K
16:03 2,652.80 2,652.80 2,650.58 2,650.58 85,176.8K
16:04 2,650.96 2,651.18 2,650.64 2,651.18 28,366.6K
16:05 2,651.28 2,651.74 2,651.28 2,651.53 19,408.9K
16:06 2,649.42 2,650.20 2,649.36 2,650.20 10,458.4K
16:07 2,649.89 2,650.01 2,649.73 2,650.01 4,300.5K
16:08 2,650.44 2,651.57 2,650.44 2,651.57 8,461.6K
16:09 2,650.72 2,651.25 2,650.19 2,650.43 13,616.6K
16:10 2,649.91 2,652.25 2,649.91 2,652.25 27,305.6K
16:11 2,653.42 2,653.49 2,653.17 2,653.49 34,495.8K
16:12 2,653.02 2,654.01 2,653.02 2,653.52 40,807.4K
16:13 2,653.19 2,653.19 2,652.83 2,652.85 9,681.4K
16:14 2,653.33 2,653.76 2,653.27 2,653.54 16,092.3K
16:15 2,653.68 2,654.78 2,653.68 2,654.70 9,491.7K
16:16 2,654.72 2,654.95 2,654.29 2,654.29 16,607.7K
16:17 2,654.66 2,654.66 2,654.12 2,654.12 4,503.9K
16:18 2,653.37 2,653.37 2,653.04 2,653.34 8,480.7K
16:19 2,653.37 2,653.37 2,652.13 2,652.46 10,786.9K
16:20 2,652.36 2,652.39 2,652.36 2,652.38 3,964.6K
16:21 2,652.24 2,652.27 2,652.14 2,652.14 1,780.4K
16:22 2,652.34 2,654.58 2,652.28 2,654.58 9,538.1K
16:23 2,655.59 2,655.59 2,655.13 2,655.13 12,496.1K
16:24 2,654.69 2,655.17 2,654.50 2,654.97 10,103.4K
16:25 2,655.02 2,655.02 2,654.68 2,654.68 3,360.0K
16:26 2,655.00 2,655.19 2,654.92 2,655.19 10,406.9K
16:27 2,656.01 2,657.83 2,656.01 2,657.83 35,772.7K
16:28 2,658.68 2,658.71 2,658.20 2,658.20 11,131.4K
16:29 2,658.05 2,658.87 2,656.72 2,656.72 16,455.1K
16:30 2,656.82 2,659.79 2,656.82 2,659.79 25,254.9K
16:31 2,659.62 2,660.35 2,659.62 2,660.35 12,612.4K
16:32 2,661.03 2,661.67 2,660.34 2,660.34 33,439.2K
16:33 2,661.16 2,661.16 2,659.99 2,659.99 16,176.5K
16:34 2,659.70 2,660.37 2,659.70 2,660.37 12,651.2K
16:35 2,659.77 2,660.64 2,659.77 2,659.85 6,214.3K
16:36 2,659.85 2,659.94 2,659.24 2,659.32 5,062.3K
16:37 2,658.66 2,658.75 2,658.23 2,658.75 13,367.8K
16:38 2,659.63 2,660.11 2,659.45 2,659.56 4,909.6K
16:39 2,659.82 2,660.13 2,659.57 2,659.57 6,562.4K
16:40 2,660.64 2,661.65 2,660.64 2,661.65 11,344.3K
16:41 2,661.58 2,661.58 2,661.17 2,661.42 5,879.2K
16:42 2,661.02 2,661.31 2,660.76 2,661.31 11,088.0K
16:43 2,662.83 2,663.52 2,662.83 2,663.14 18,713.1K
16:44 2,663.12 2,664.70 2,663.12 2,664.31 13,182.5K
16:45 2,664.92 2,666.36 2,664.92 2,666.36 17,004.5K
16:46 2,666.29 2,667.70 2,666.29 2,667.65 30,232.0K
16:47 2,666.80 2,666.80 2,664.88 2,665.31 14,023.8K
16:48 2,664.80 2,665.32 2,664.23 2,665.32 7,304.1K
16:49 2,665.42 2,665.42 2,664.12 2,664.12 12,176.9K
16:50 2,664.25 2,665.22 2,664.25 2,665.22 28,093.3K
16:51 2,666.40 2,666.41 2,665.91 2,666.38 7,535.2K
16:52 2,666.48 2,666.91 2,666.48 2,666.77 8,711.3K
16:53 2,666.40 2,667.20 2,666.40 2,667.20 4,232.6K
16:54 2,666.74 2,666.80 2,666.02 2,666.02 12,608.9K
16:55 2,666.47 2,666.47 2,665.56 2,665.73 4,011.0K
16:56 2,666.05 2,666.96 2,665.18 2,665.42 4,030.5K
16:57 2,665.82 2,665.84 2,665.42 2,665.84 11,383.7K
16:58 2,665.65 2,666.10 2,665.35 2,665.51 1,493.8K
16:59 2,665.70 2,665.89 2,664.98 2,665.65 6,897.9K
17:00 2,664.63 2,665.98 2,664.63 2,665.85 14,845.9K
17:01 2,666.82 2,668.79 2,666.82 2,668.79 9,250.4K
17:02 2,670.22 2,670.22 2,667.92 2,667.92 15,058.3K
17:03 2,669.01 2,669.01 2,668.21 2,668.21 2,096.6K
17:04 2,668.83 2,669.01 2,667.84 2,667.84 6,426.9K
17:05 2,667.66 2,667.83 2,667.59 2,667.83 11,364.9K
17:06 2,668.20 2,669.42 2,668.20 2,669.42 6,022.8K
17:07 2,668.19 2,668.43 2,667.60 2,668.29 6,496.4K
17:08 2,667.96 2,668.24 2,667.32 2,667.59 13,132.3K
17:09 2,668.41 2,670.21 2,668.41 2,670.21 21,186.6K
17:10 2,669.76 2,671.29 2,669.76 2,671.29 15,358.8K
17:11 2,670.94 2,671.65 2,670.94 2,671.65 6,693.1K
17:12 2,671.63 2,673.27 2,671.63 2,673.27 21,058.7K
17:13 2,673.07 2,674.00 2,673.07 2,674.00 17,321.9K
17:14 2,674.73 2,674.82 2,674.28 2,674.28 15,950.7K
17:15 2,673.96 2,673.96 2,673.10 2,673.10 9,426.2K
17:16 2,672.79 2,672.79 2,672.02 2,672.02 6,934.1K
17:17 2,670.80 2,670.80 2,669.02 2,669.02 11,155.0K
17:18 2,669.71 2,671.21 2,669.71 2,671.21 14,096.0K
17:19 2,671.38 2,671.67 2,669.67 2,669.67 6,355.4K
17:20 2,669.10 2,670.02 2,669.10 2,669.68 5,162.6K
17:21 2,669.36 2,669.36 2,669.22 2,669.30 13,522.2K
17:22 2,668.65 2,668.65 2,666.78 2,667.35 30,510.3K
17:23 2,667.60 2,668.01 2,667.60 2,667.95 18,741.3K
17:24 2,668.82 2,669.93 2,668.82 2,668.82 14,585.6K
17:25 2,669.00 2,669.00 2,667.25 2,667.25 5,750.6K
17:26 2,666.88 2,666.88 2,665.87 2,665.89 12,049.6K
17:27 2,666.10 2,667.36 2,666.10 2,666.96 12,277.4K
17:28 2,667.32 2,667.32 2,667.08 2,667.08 8,512.0K
17:29 2,666.59 2,667.24 2,666.59 2,667.19 6,360.7K
17:30 2,667.17 2,667.17 2,666.78 2,666.85 3,990.1K
17:31 2,666.89 2,667.34 2,666.89 2,667.34 3,991.9K
17:32 2,666.56 2,666.56 2,664.84 2,664.84 21,789.1K
17:33 2,664.60 2,664.60 2,663.78 2,664.59 36,947.3K
17:34 2,663.90 2,664.60 2,663.90 2,664.49 14,712.5K
17:35 2,664.77 2,665.60 2,663.89 2,663.89 8,228.7K
17:36 2,664.43 2,664.81 2,663.67 2,663.67 4,779.8K
17:37 2,663.39 2,663.39 2,662.89 2,662.89 7,313.6K
17:38 2,662.25 2,662.32 2,662.00 2,662.25 14,183.5K
17:39 2,662.51 2,662.80 2,661.84 2,661.84 11,806.7K
17:40 2,662.04 2,662.04 2,661.41 2,661.52 5,334.5K
17:41 2,662.09 2,662.17 2,661.78 2,661.78 9,737.8K
17:42 2,662.25 2,662.40 2,662.24 2,662.40 4,396.2K
17:43 2,662.44 2,663.08 2,662.44 2,663.08 6,824.7K
17:44 2,663.00 2,663.00 2,661.69 2,661.69 10,224.2K
17:45 2,661.59 2,662.32 2,661.59 2,662.08 3,261.6K
17:46 2,661.95 2,661.95 2,659.56 2,659.86 9,234.6K
17:47 2,660.74 2,660.74 2,657.57 2,657.57 21,930.4K
17:48 2,657.41 2,659.51 2,657.41 2,659.51 8,335.2K
17:49 2,659.59 2,660.27 2,659.59 2,660.22 6,546.9K
17:50 2,660.20 2,660.32 2,659.75 2,659.75 4,903.1K
17:51 2,659.54 2,660.47 2,659.54 2,660.47 4,293.9K
17:52 2,661.03 2,661.83 2,661.03 2,661.37 1,632.4K
17:53 2,660.82 2,660.82 2,659.80 2,660.27 8,664.4K
17:54 2,658.94 2,659.06 2,658.36 2,658.55 10,140.6K
17:55 2,658.11 2,658.80 2,658.07 2,658.80 4,743.1K
17:56 2,659.70 2,660.15 2,659.22 2,660.15 2,558.7K
17:57 2,660.13 2,661.36 2,660.13 2,661.10 3,905.3K
17:58 2,661.31 2,662.20 2,661.31 2,662.17 7,377.2K
17:59 2,662.37 2,662.37 2,661.89 2,661.89 8,460.8K
18:00 2,662.07 2,662.45 2,662.07 2,662.45 1,819.0K
18:01 2,662.36 2,662.80 2,662.12 2,662.30 10,728.9K
18:02 2,662.35 2,662.99 2,662.35 2,662.50 2,849.6K
18:03 2,662.63 2,662.63 2,661.75 2,661.75 10,786.2K
18:04 2,661.90 2,661.90 2,660.99 2,660.99 8,629.0K
18:05 2,660.97 2,661.30 2,660.97 2,661.30 1,513.4K
18:06 2,661.49 2,662.54 2,661.49 2,662.54 16,349.9K
18:07 2,662.81 2,663.02 2,662.69 2,662.95 10,467.5K
18:08 2,662.77 2,662.95 2,662.72 2,662.89 8,382.7K
18:09 2,662.84 2,662.84 2,662.10 2,662.16 957.5K
18:10 2,662.60 2,662.60 2,659.53 2,659.53 6,149.4K
18:11 2,659.58 2,659.58 2,658.76 2,658.79 8,081.1K
18:12 2,658.47 2,658.47 2,657.24 2,657.24 11,430.0K
18:13 2,656.99 2,657.93 2,656.99 2,657.63 4,016.0K
18:14 2,658.33 2,659.11 2,657.90 2,659.11 4,554.0K
18:15 2,658.56 2,658.73 2,658.38 2,658.38 4,494.5K
18:16 2,657.03 2,657.03 2,654.44 2,654.44 12,793.9K
18:17 2,654.51 2,655.90 2,654.51 2,655.90 4,493.4K
18:18 2,655.64 2,657.27 2,655.64 2,656.83 15,995.4K
18:19 2,657.05 2,658.19 2,657.05 2,658.18 7,058.4K
18:20 2,658.36 2,658.36 2,656.99 2,657.60 6,843.1K
18:21 2,656.99 2,658.03 2,656.99 2,658.03 3,814.8K
18:22 2,658.60 2,658.97 2,658.27 2,658.56 2,246.6K
18:23 2,658.49 2,659.59 2,658.49 2,659.59 9,888.4K
18:24 2,659.66 2,660.04 2,659.66 2,660.04 4,227.7K
18:25 2,660.34 2,661.25 2,660.34 2,661.25 2,005.9K
18:26 2,661.37 2,661.37 2,660.94 2,660.94 6,448.6K
18:27 2,661.25 2,661.25 2,659.66 2,659.66 7,006.1K
18:28 2,660.44 2,660.44 2,659.90 2,659.90 1,813.7K
18:29 2,659.45 2,659.45 2,659.01 2,659.01 3,581.6K
18:30 2,659.29 2,659.71 2,658.56 2,658.56 3,580.0K
18:31 2,657.92 2,658.10 2,657.56 2,657.56 3,888.9K
18:32 2,657.74 2,657.74 2,656.50 2,656.50 7,079.4K
18:33 2,655.75 2,655.75 2,654.66 2,654.85 13,615.2K
18:34 2,654.95 2,654.95 2,652.60 2,652.60 13,080.3K
18:35 2,652.99 2,652.99 2,652.63 2,652.91 7,639.6K
18:36 2,652.56 2,654.13 2,652.56 2,653.03 5,768.4K
18:37 2,653.64 2,653.77 2,653.60 2,653.60 5,710.5K
18:38 2,653.23 2,653.23 2,652.73 2,652.73 8,204.2K
18:39 2,652.83 2,653.94 2,652.63 2,652.63 6,466.4K
18:40 2,652.90 2,652.90 2,652.90 2,652.90 444.6K
18:51 2,651.96 2,651.96 2,651.96 2,651.96 56,724.2K
23:49 2,651.96 2,651.96 2,651.96 2,651.96 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar