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 2,675.66 2,675.66 2,673.39 2,673.39 604,033.3K
09:51 2,672.97 2,673.50 2,672.26 2,673.50 11,480.7K
09:52 2,673.60 2,674.02 2,672.07 2,672.97 6,265.3K
09:53 2,672.34 2,672.34 2,671.42 2,671.42 4,833.8K
09:54 2,671.85 2,672.89 2,671.76 2,672.89 5,134.5K
09:55 2,672.40 2,672.40 2,671.72 2,671.72 3,026.0K
09:56 2,672.24 2,672.24 2,671.90 2,671.98 3,477.1K
09:57 2,672.37 2,672.37 2,671.33 2,671.57 1,881.9K
09:58 2,672.03 2,672.94 2,672.03 2,672.94 3,618.2K
09:59 2,672.81 2,673.00 2,671.00 2,671.05 3,939.6K
10:00 2,671.80 2,676.58 2,671.80 2,674.43 12,869.1K
10:01 2,675.06 2,677.21 2,675.06 2,676.68 24,483.3K
10:02 2,675.43 2,675.59 2,675.41 2,675.42 14,013.7K
10:03 2,675.26 2,675.92 2,674.59 2,674.59 5,328.5K
10:04 2,673.89 2,674.03 2,673.42 2,674.03 6,451.3K
10:05 2,672.61 2,674.51 2,672.61 2,674.51 9,609.2K
10:06 2,673.79 2,673.79 2,669.52 2,669.52 15,249.8K
10:07 2,669.48 2,670.26 2,669.45 2,669.45 15,872.0K
10:08 2,668.53 2,670.26 2,668.53 2,669.76 27,527.0K
10:09 2,669.14 2,671.08 2,669.14 2,671.08 9,844.2K
10:10 2,672.10 2,673.86 2,672.10 2,673.15 21,590.3K
10:11 2,673.88 2,673.88 2,672.50 2,673.00 7,593.1K
10:12 2,673.41 2,673.41 2,671.60 2,672.09 12,640.3K
10:13 2,672.43 2,672.43 2,671.13 2,672.29 3,617.8K
10:14 2,672.26 2,672.49 2,671.33 2,671.33 2,472.3K
10:15 2,671.10 2,671.20 2,670.75 2,671.20 7,574.4K
10:16 2,671.86 2,673.36 2,671.38 2,673.36 7,592.1K
10:17 2,673.25 2,673.72 2,672.91 2,673.72 2,245.2K
10:18 2,673.42 2,673.66 2,672.89 2,673.66 3,195.2K
10:19 2,673.93 2,674.04 2,673.77 2,674.04 3,126.3K
10:20 2,673.92 2,673.92 2,673.41 2,673.64 2,897.9K
10:21 2,674.41 2,674.68 2,674.21 2,674.68 15,039.9K
10:22 2,674.58 2,675.58 2,673.95 2,675.58 4,239.9K
10:23 2,676.76 2,677.13 2,676.76 2,676.91 14,086.2K
10:24 2,677.77 2,679.21 2,677.77 2,679.21 12,202.6K
10:25 2,680.62 2,681.58 2,679.98 2,681.58 30,446.8K
10:26 2,682.05 2,682.94 2,681.46 2,682.67 12,779.8K
10:27 2,683.00 2,683.39 2,683.00 2,683.03 10,037.9K
10:28 2,682.85 2,682.85 2,681.99 2,681.99 9,124.2K
10:29 2,682.38 2,682.38 2,681.53 2,681.53 4,403.3K
10:30 2,681.88 2,681.88 2,681.36 2,681.36 5,880.3K
10:31 2,681.14 2,681.93 2,681.14 2,681.93 13,546.6K
10:32 2,681.78 2,681.83 2,681.64 2,681.83 13,661.7K
10:33 2,682.53 2,685.82 2,682.53 2,685.82 86,317.9K
10:34 2,684.98 2,685.80 2,684.97 2,684.98 25,442.5K
10:35 2,684.28 2,685.88 2,684.28 2,685.88 22,245.6K
10:36 2,685.42 2,685.50 2,685.12 2,685.50 11,113.7K
10:37 2,685.00 2,685.83 2,685.00 2,685.37 25,885.4K
10:38 2,685.91 2,687.01 2,685.91 2,687.01 10,234.3K
10:39 2,687.07 2,687.07 2,686.78 2,686.78 8,835.8K
10:40 2,686.90 2,687.26 2,686.60 2,686.86 12,298.0K
10:41 2,685.44 2,686.19 2,684.88 2,684.88 36,301.1K
10:42 2,684.84 2,685.13 2,684.82 2,685.13 16,264.5K
10:43 2,684.94 2,685.03 2,684.48 2,685.03 18,813.0K
10:44 2,684.61 2,684.75 2,684.57 2,684.75 19,357.1K
10:45 2,685.10 2,685.10 2,684.32 2,684.32 19,089.9K
10:46 2,684.27 2,684.38 2,684.12 2,684.38 7,892.3K
10:47 2,683.83 2,684.18 2,683.18 2,683.18 7,099.6K
10:48 2,684.02 2,684.02 2,681.86 2,681.86 22,495.6K
10:49 2,681.45 2,682.02 2,681.17 2,681.43 8,956.5K
10:50 2,681.16 2,682.00 2,681.16 2,681.69 9,906.0K
10:51 2,682.29 2,682.29 2,681.70 2,681.75 15,868.0K
10:52 2,681.20 2,682.07 2,681.20 2,681.83 12,620.4K
10:53 2,681.68 2,682.50 2,681.68 2,682.42 5,922.3K
10:54 2,682.70 2,683.36 2,682.70 2,682.76 18,138.0K
10:55 2,683.40 2,683.67 2,683.17 2,683.67 8,855.7K
10:56 2,683.65 2,683.65 2,682.12 2,682.12 6,238.1K
10:57 2,682.60 2,682.72 2,682.22 2,682.72 8,605.0K
10:58 2,682.74 2,682.74 2,682.30 2,682.35 11,941.2K
10:59 2,682.12 2,682.76 2,682.12 2,682.76 13,634.6K
11:00 2,682.09 2,682.24 2,680.77 2,680.77 24,172.1K
11:01 2,682.07 2,682.28 2,682.05 2,682.05 7,670.2K
11:02 2,681.30 2,681.55 2,681.30 2,681.39 5,301.6K
11:03 2,682.37 2,682.44 2,681.63 2,681.81 9,001.4K
11:04 2,681.20 2,681.28 2,680.76 2,680.76 9,282.9K
11:05 2,680.93 2,681.19 2,680.75 2,681.19 9,267.2K
11:06 2,681.48 2,683.31 2,681.48 2,683.31 11,315.1K
11:07 2,683.68 2,684.48 2,683.68 2,684.48 6,131.4K
11:08 2,684.22 2,684.69 2,684.22 2,684.69 10,541.9K
11:09 2,684.73 2,684.73 2,683.96 2,683.96 3,188.8K
11:10 2,684.29 2,685.10 2,684.29 2,685.10 6,639.9K
11:11 2,684.72 2,685.21 2,684.19 2,684.40 3,003.5K
11:12 2,684.68 2,684.68 2,683.67 2,683.98 2,815.8K
11:13 2,684.15 2,684.89 2,684.15 2,684.89 9,870.7K
11:14 2,685.66 2,685.66 2,684.85 2,684.85 11,359.2K
11:15 2,685.26 2,685.46 2,685.26 2,685.26 9,919.5K
11:16 2,683.68 2,683.68 2,683.20 2,683.20 6,963.1K
11:17 2,683.21 2,684.11 2,682.89 2,683.38 18,666.8K
11:18 2,683.27 2,683.51 2,681.16 2,681.28 71,203.3K
11:19 2,681.29 2,681.72 2,680.94 2,680.94 8,737.2K
11:20 2,680.71 2,680.71 2,680.15 2,680.67 24,917.0K
11:21 2,681.16 2,681.77 2,681.16 2,681.77 7,601.6K
11:22 2,682.52 2,682.52 2,682.47 2,682.47 3,756.0K
11:23 2,682.25 2,682.96 2,682.25 2,682.35 8,064.2K
11:24 2,681.89 2,682.98 2,681.29 2,681.29 13,177.3K
11:25 2,681.24 2,681.51 2,681.10 2,681.10 12,830.9K
11:26 2,682.22 2,682.22 2,680.90 2,680.90 6,587.9K
11:27 2,680.63 2,680.63 2,680.22 2,680.22 20,337.0K
11:28 2,680.14 2,680.92 2,680.14 2,680.69 25,901.0K
11:29 2,680.36 2,681.03 2,679.90 2,681.03 23,356.3K
11:30 2,681.41 2,682.34 2,681.41 2,681.90 13,612.0K
11:31 2,682.43 2,682.43 2,681.81 2,682.20 9,958.7K
11:32 2,682.47 2,682.87 2,682.47 2,682.71 9,619.8K
11:33 2,682.58 2,683.17 2,682.58 2,682.92 9,233.1K
11:34 2,682.42 2,683.06 2,682.42 2,682.47 10,275.9K
11:35 2,682.42 2,682.64 2,681.59 2,681.59 7,199.1K
11:36 2,681.24 2,681.82 2,680.66 2,681.82 8,484.3K
11:37 2,681.79 2,682.30 2,681.79 2,682.21 5,559.6K
11:38 2,682.06 2,682.35 2,681.89 2,682.35 3,316.9K
11:39 2,682.46 2,682.56 2,682.26 2,682.26 32,211.3K
11:40 2,683.22 2,683.22 2,682.74 2,682.74 8,026.7K
11:41 2,682.76 2,682.76 2,682.24 2,682.24 15,976.7K
11:42 2,682.38 2,682.38 2,680.90 2,680.90 19,397.8K
11:43 2,680.53 2,681.16 2,680.53 2,680.67 15,726.0K
11:44 2,680.49 2,680.84 2,680.48 2,680.48 11,145.5K
11:45 2,680.37 2,680.98 2,680.13 2,680.98 8,713.0K
11:46 2,680.98 2,681.20 2,680.85 2,680.85 5,074.5K
11:47 2,681.16 2,681.37 2,681.16 2,681.37 8,644.9K
11:48 2,681.56 2,682.83 2,681.56 2,682.83 56,033.8K
11:49 2,682.88 2,683.33 2,682.75 2,682.75 7,827.0K
11:50 2,682.49 2,682.49 2,681.83 2,681.83 14,647.3K
11:51 2,681.90 2,683.56 2,681.90 2,683.56 53,474.2K
11:52 2,683.65 2,683.65 2,682.62 2,682.62 10,476.3K
11:53 2,682.71 2,682.71 2,681.83 2,681.83 16,319.4K
11:54 2,681.91 2,682.15 2,681.60 2,682.15 8,333.7K
11:55 2,682.48 2,682.48 2,681.87 2,681.87 4,816.0K
11:56 2,682.12 2,683.04 2,682.10 2,683.04 19,430.8K
11:57 2,683.32 2,683.49 2,680.84 2,680.84 13,429.1K
11:58 2,681.28 2,681.28 2,680.64 2,680.74 8,675.3K
11:59 2,680.12 2,681.47 2,680.12 2,681.11 7,023.2K
12:00 2,680.97 2,681.02 2,680.42 2,681.02 5,419.9K
12:01 2,680.80 2,680.80 2,680.65 2,680.74 34,261.3K
12:02 2,680.78 2,680.82 2,680.60 2,680.60 7,877.4K
12:03 2,680.51 2,680.51 2,679.87 2,680.23 31,138.0K
12:04 2,680.44 2,680.44 2,679.82 2,679.92 6,306.0K
12:05 2,679.96 2,679.96 2,679.48 2,679.55 3,136.5K
12:06 2,679.30 2,680.30 2,679.30 2,680.09 3,829.0K
12:07 2,680.47 2,680.52 2,680.23 2,680.36 6,990.6K
12:08 2,680.27 2,680.27 2,679.98 2,680.13 5,462.4K
12:09 2,680.10 2,680.15 2,679.66 2,680.15 5,836.9K
12:10 2,680.15 2,680.70 2,680.15 2,680.57 11,062.7K
12:11 2,679.91 2,679.91 2,678.89 2,679.17 17,774.8K
12:12 2,679.13 2,679.13 2,678.41 2,678.41 16,775.7K
12:13 2,678.31 2,678.74 2,678.31 2,678.74 7,522.4K
12:14 2,678.97 2,679.20 2,678.97 2,679.04 7,300.2K
12:15 2,679.19 2,679.21 2,678.51 2,678.51 12,782.6K
12:16 2,679.16 2,679.62 2,679.16 2,679.19 8,570.0K
12:17 2,679.25 2,679.25 2,678.95 2,678.95 4,557.8K
12:18 2,679.77 2,679.77 2,679.36 2,679.36 4,356.0K
12:19 2,679.45 2,679.81 2,679.45 2,679.57 2,453.3K
12:20 2,679.89 2,679.89 2,679.50 2,679.60 10,360.0K
12:21 2,679.43 2,679.43 2,678.45 2,678.45 1,551.2K
12:22 2,678.41 2,678.99 2,678.41 2,678.62 4,911.6K
12:23 2,678.67 2,678.73 2,678.41 2,678.73 4,709.8K
12:24 2,678.71 2,678.71 2,678.05 2,678.05 1,090.2K
12:25 2,678.21 2,678.84 2,678.21 2,678.84 3,195.1K
12:26 2,678.38 2,678.46 2,678.31 2,678.33 10,166.1K
12:27 2,678.60 2,678.82 2,678.16 2,678.82 13,957.4K
12:28 2,678.39 2,678.70 2,678.27 2,678.43 15,390.0K
12:29 2,678.38 2,679.10 2,678.38 2,679.07 12,635.5K
12:30 2,678.89 2,678.92 2,677.68 2,677.68 40,003.5K
12:31 2,677.53 2,677.53 2,676.97 2,677.28 27,887.3K
12:32 2,677.46 2,677.47 2,676.99 2,676.99 19,317.3K
12:33 2,677.23 2,677.23 2,676.49 2,676.49 4,036.2K
12:34 2,676.65 2,676.81 2,676.62 2,676.81 33,487.6K
12:35 2,676.50 2,676.57 2,676.05 2,676.05 19,101.4K
12:36 2,675.54 2,675.54 2,674.98 2,675.01 7,630.8K
12:37 2,675.03 2,675.75 2,675.03 2,675.60 2,599.8K
12:38 2,675.73 2,676.10 2,675.58 2,675.58 3,232.0K
12:39 2,676.11 2,676.11 2,675.13 2,675.13 42,133.2K
12:40 2,675.34 2,675.95 2,675.34 2,675.95 3,034.0K
12:41 2,675.79 2,676.14 2,675.78 2,676.14 2,726.8K
12:42 2,675.77 2,676.40 2,675.77 2,676.08 2,247.7K
12:43 2,676.47 2,676.53 2,676.18 2,676.53 5,711.0K
12:44 2,676.37 2,676.37 2,675.40 2,675.40 20,895.5K
12:45 2,676.03 2,676.03 2,675.74 2,675.91 6,634.7K
12:46 2,675.99 2,675.99 2,675.05 2,675.05 7,269.7K
12:47 2,675.13 2,675.13 2,674.56 2,674.56 15,460.6K
12:48 2,674.09 2,674.95 2,674.01 2,674.51 19,844.9K
12:49 2,674.66 2,674.66 2,673.30 2,673.30 5,511.2K
12:50 2,673.28 2,673.28 2,672.63 2,672.63 18,842.3K
12:51 2,673.00 2,673.00 2,672.15 2,672.15 7,131.1K
12:52 2,672.28 2,672.28 2,671.38 2,671.68 10,786.8K
12:53 2,671.03 2,671.34 2,671.03 2,671.34 15,720.5K
12:54 2,671.32 2,671.76 2,670.88 2,670.88 3,405.4K
12:55 2,670.71 2,672.16 2,670.71 2,671.58 3,429.0K
12:56 2,671.63 2,672.33 2,671.32 2,672.33 4,771.4K
12:57 2,671.86 2,671.86 2,670.35 2,670.35 31,206.3K
12:58 2,670.11 2,670.11 2,669.37 2,669.37 36,340.4K
12:59 2,669.29 2,669.29 2,667.72 2,667.79 36,998.4K
13:00 2,668.22 2,670.47 2,668.22 2,670.47 34,974.7K
13:01 2,670.64 2,670.90 2,670.64 2,670.90 3,978.5K
13:02 2,671.65 2,671.65 2,671.32 2,671.32 9,240.4K
13:03 2,671.52 2,671.76 2,670.93 2,670.93 6,987.5K
13:04 2,670.41 2,670.92 2,670.22 2,670.83 5,408.7K
13:05 2,670.69 2,671.32 2,670.69 2,671.32 4,778.0K
13:06 2,672.72 2,672.72 2,671.56 2,671.83 14,327.1K
13:07 2,672.21 2,672.21 2,671.60 2,671.90 3,359.1K
13:08 2,672.14 2,672.51 2,671.80 2,671.80 5,899.1K
13:09 2,672.11 2,672.39 2,671.77 2,671.93 3,369.5K
13:10 2,671.90 2,672.89 2,671.90 2,672.89 3,064.8K
13:11 2,672.80 2,673.45 2,672.80 2,673.35 4,588.8K
13:12 2,672.88 2,673.67 2,672.88 2,673.64 3,371.8K
13:13 2,673.76 2,673.76 2,673.51 2,673.64 2,044.4K
13:14 2,673.64 2,673.64 2,673.09 2,673.44 3,275.2K
13:15 2,673.89 2,674.43 2,673.85 2,674.43 5,128.4K
13:16 2,674.64 2,674.64 2,673.84 2,674.50 12,087.3K
13:17 2,674.32 2,674.32 2,673.23 2,673.23 5,369.6K
13:18 2,673.77 2,673.77 2,672.32 2,672.32 2,043.5K
13:19 2,672.52 2,672.98 2,672.49 2,672.98 3,540.3K
13:20 2,672.52 2,672.94 2,672.52 2,672.94 2,002.0K
13:21 2,672.84 2,672.84 2,672.47 2,672.74 4,286.2K
13:22 2,672.73 2,672.86 2,672.54 2,672.84 2,305.1K
13:23 2,673.07 2,673.07 2,672.75 2,672.83 14,314.1K
13:24 2,672.69 2,672.73 2,672.24 2,672.24 3,309.9K
13:25 2,672.55 2,672.95 2,672.01 2,672.95 9,065.9K
13:26 2,672.25 2,672.25 2,672.00 2,672.05 7,188.5K
13:27 2,672.34 2,672.34 2,671.39 2,671.76 20,780.2K
13:28 2,671.67 2,671.93 2,671.28 2,671.63 5,489.8K
13:29 2,671.23 2,671.34 2,671.04 2,671.12 1,415.7K
13:30 2,671.05 2,671.69 2,671.05 2,671.69 3,669.3K
13:31 2,671.84 2,672.19 2,671.84 2,672.08 5,524.7K
13:32 2,672.47 2,673.47 2,672.47 2,672.59 36,542.2K
13:33 2,672.55 2,672.97 2,672.55 2,672.97 20,487.8K
13:34 2,672.90 2,673.42 2,672.90 2,673.31 5,458.2K
13:35 2,673.50 2,673.65 2,673.25 2,673.55 1,910.0K
13:36 2,673.42 2,673.52 2,673.16 2,673.19 993.2K
13:37 2,673.52 2,673.64 2,673.05 2,673.05 725.6K
13:38 2,672.90 2,672.90 2,672.33 2,672.88 2,652.1K
13:39 2,673.03 2,673.03 2,671.98 2,672.62 8,108.6K
13:40 2,672.83 2,673.68 2,672.80 2,673.68 3,012.0K
13:41 2,673.38 2,673.60 2,673.34 2,673.60 6,736.5K
13:42 2,673.68 2,673.73 2,673.66 2,673.68 1,242.5K
13:43 2,673.51 2,673.67 2,673.32 2,673.63 2,295.1K
13:44 2,673.65 2,674.06 2,673.38 2,674.06 2,166.7K
13:45 2,674.01 2,674.24 2,673.84 2,674.24 1,284.3K
13:46 2,674.32 2,674.35 2,673.31 2,673.31 12,782.2K
13:47 2,672.57 2,673.68 2,672.57 2,673.68 3,206.1K
13:48 2,673.45 2,673.45 2,673.05 2,673.22 2,191.7K
13:49 2,673.79 2,673.95 2,673.51 2,673.51 1,815.2K
13:50 2,674.21 2,674.21 2,673.44 2,673.44 7,397.6K
13:51 2,674.12 2,674.12 2,672.15 2,672.15 19,429.8K
13:52 2,672.39 2,672.62 2,672.39 2,672.50 3,500.5K
13:53 2,672.01 2,672.34 2,671.73 2,671.73 7,037.7K
13:54 2,672.18 2,672.55 2,671.89 2,672.52 4,467.1K
13:55 2,672.13 2,672.13 2,671.53 2,671.53 5,911.5K
13:56 2,672.00 2,672.00 2,671.74 2,671.74 4,903.1K
13:57 2,671.75 2,671.75 2,671.18 2,671.40 1,532.8K
13:58 2,671.48 2,671.97 2,671.48 2,671.55 14,679.7K
13:59 2,671.43 2,671.84 2,671.42 2,671.72 1,445.4K
14:00 2,672.70 2,672.70 2,671.13 2,671.13 5,535.8K
14:01 2,670.72 2,670.75 2,670.28 2,670.59 4,272.4K
14:02 2,671.02 2,671.24 2,671.02 2,671.18 8,756.5K
14:03 2,671.43 2,671.46 2,670.71 2,670.71 4,289.2K
14:04 2,670.61 2,671.43 2,670.61 2,671.43 15,030.4K
14:05 2,672.09 2,672.09 2,671.50 2,671.50 19,343.7K
14:06 2,671.34 2,672.26 2,671.34 2,672.26 13,182.2K
14:07 2,672.59 2,672.87 2,672.39 2,672.87 11,305.5K
14:08 2,672.87 2,672.91 2,671.53 2,672.01 86,065.1K
14:09 2,671.98 2,671.98 2,670.57 2,670.68 27,823.5K
14:10 2,670.91 2,670.91 2,670.36 2,670.69 6,352.9K
14:11 2,670.76 2,670.84 2,670.37 2,670.40 9,773.4K
14:12 2,670.54 2,670.54 2,670.09 2,670.09 4,079.6K
14:13 2,670.13 2,670.28 2,669.91 2,670.13 3,332.3K
14:14 2,668.85 2,669.41 2,668.85 2,669.40 6,401.9K
14:15 2,671.08 2,671.08 2,670.66 2,670.85 31,940.2K
14:16 2,671.01 2,671.36 2,670.41 2,670.41 7,348.9K
14:17 2,671.14 2,671.43 2,671.14 2,671.40 3,943.0K
14:18 2,671.60 2,671.69 2,670.82 2,670.82 3,723.2K
14:19 2,670.58 2,670.58 2,669.77 2,670.07 5,348.4K
14:20 2,669.70 2,670.17 2,669.41 2,670.17 6,626.5K
14:21 2,669.43 2,670.12 2,669.43 2,670.12 2,648.4K
14:22 2,669.64 2,669.96 2,669.64 2,669.89 2,021.3K
14:23 2,670.34 2,670.34 2,669.62 2,669.62 9,942.5K
14:24 2,670.05 2,670.05 2,668.64 2,669.20 24,958.0K
14:25 2,669.17 2,669.65 2,669.17 2,669.65 8,161.6K
14:26 2,669.56 2,669.79 2,669.47 2,669.47 4,399.4K
14:27 2,669.68 2,669.68 2,668.81 2,668.81 2,764.4K
14:28 2,668.83 2,669.05 2,668.82 2,668.86 2,869.2K
14:29 2,669.18 2,669.27 2,669.05 2,669.05 3,450.7K
14:30 2,666.81 2,667.49 2,665.67 2,667.49 38,468.2K
14:31 2,667.69 2,668.81 2,667.69 2,668.81 10,389.8K
14:32 2,670.33 2,671.10 2,670.13 2,670.13 15,783.6K
14:33 2,670.40 2,671.06 2,670.32 2,671.06 3,803.4K
14:34 2,671.07 2,671.70 2,671.06 2,671.06 9,223.4K
14:35 2,671.04 2,671.04 2,670.48 2,670.48 4,511.5K
14:36 2,670.84 2,671.37 2,670.84 2,671.14 2,929.5K
14:37 2,671.49 2,672.31 2,671.49 2,672.31 14,341.6K
14:38 2,672.39 2,672.53 2,672.30 2,672.51 5,746.0K
14:39 2,672.52 2,672.94 2,672.46 2,672.84 14,702.3K
14:40 2,672.48 2,672.57 2,672.33 2,672.56 3,908.9K
14:41 2,673.25 2,673.57 2,673.04 2,673.04 5,781.1K
14:42 2,672.44 2,673.04 2,672.44 2,672.91 7,720.7K
14:43 2,672.84 2,672.99 2,672.84 2,672.87 12,535.7K
14:44 2,672.67 2,672.81 2,672.27 2,672.54 3,193.6K
14:45 2,672.60 2,673.02 2,672.60 2,673.01 7,765.6K
14:46 2,673.08 2,673.08 2,672.60 2,672.72 7,053.2K
14:47 2,671.90 2,672.32 2,671.48 2,671.48 4,742.5K
14:48 2,671.62 2,672.50 2,671.62 2,672.50 18,590.7K
14:49 2,673.00 2,673.12 2,672.94 2,673.12 76,980.1K
14:50 2,673.39 2,673.73 2,673.39 2,673.39 14,498.7K
14:51 2,672.91 2,673.48 2,672.91 2,673.24 12,197.6K
14:52 2,673.49 2,673.49 2,672.98 2,673.30 5,700.4K
14:53 2,673.27 2,673.45 2,673.27 2,673.45 6,090.2K
14:54 2,673.40 2,673.45 2,673.27 2,673.40 3,650.9K
14:55 2,673.27 2,673.27 2,672.94 2,672.94 2,572.8K
14:56 2,672.86 2,672.95 2,672.68 2,672.68 4,588.8K
14:57 2,672.84 2,672.84 2,672.37 2,672.37 2,442.2K
14:58 2,672.32 2,672.64 2,672.31 2,672.64 5,286.2K
14:59 2,672.59 2,672.59 2,672.18 2,672.18 6,239.4K
15:00 2,672.45 2,672.45 2,671.78 2,671.78 6,178.1K
15:01 2,671.63 2,671.71 2,671.54 2,671.58 5,412.2K
15:02 2,671.78 2,671.78 2,671.39 2,671.63 3,657.1K
15:03 2,671.70 2,671.79 2,671.56 2,671.58 9,419.2K
15:04 2,672.35 2,672.35 2,671.38 2,671.92 4,165.6K
15:05 2,672.25 2,672.25 2,671.66 2,671.66 2,769.8K
15:06 2,672.13 2,672.70 2,672.13 2,672.70 9,011.8K
15:07 2,672.32 2,672.32 2,671.76 2,671.92 13,822.5K
15:08 2,671.64 2,671.64 2,669.37 2,669.37 31,940.8K
15:09 2,669.76 2,669.76 2,668.82 2,668.82 13,659.8K
15:10 2,669.32 2,669.47 2,669.05 2,669.10 16,701.9K
15:11 2,669.37 2,669.99 2,668.79 2,669.99 8,275.5K
15:12 2,670.35 2,671.38 2,670.35 2,671.38 4,158.8K
15:13 2,671.28 2,671.49 2,671.28 2,671.49 3,757.0K
15:14 2,671.54 2,671.62 2,671.43 2,671.62 3,004.5K
15:15 2,671.60 2,671.68 2,671.41 2,671.41 1,596.7K
15:16 2,671.58 2,672.10 2,671.58 2,671.88 3,491.8K
15:17 2,671.34 2,671.81 2,670.69 2,670.69 3,225.0K
15:18 2,670.41 2,670.48 2,670.03 2,670.03 3,860.8K
15:19 2,670.07 2,670.65 2,670.07 2,670.65 7,331.9K
15:20 2,670.44 2,670.50 2,670.31 2,670.41 5,527.5K
15:21 2,670.61 2,670.71 2,669.96 2,669.96 19,090.1K
15:22 2,670.03 2,670.42 2,669.81 2,670.42 4,190.1K
15:23 2,671.50 2,671.50 2,670.14 2,670.14 9,309.0K
15:24 2,669.78 2,669.78 2,669.14 2,669.55 7,238.0K
15:25 2,669.47 2,669.72 2,669.12 2,669.12 4,792.7K
15:26 2,669.43 2,669.50 2,669.09 2,669.50 3,934.8K
15:27 2,669.29 2,669.41 2,668.99 2,669.41 7,658.2K
15:28 2,669.64 2,669.70 2,669.17 2,669.17 2,862.8K
15:29 2,669.90 2,670.12 2,669.72 2,670.12 2,673.8K
15:30 2,669.83 2,669.83 2,668.60 2,668.60 3,883.9K
15:31 2,669.21 2,669.21 2,669.01 2,669.01 6,054.1K
15:32 2,668.92 2,669.44 2,668.77 2,669.19 2,646.6K
15:33 2,669.51 2,669.87 2,669.47 2,669.47 3,529.2K
15:34 2,669.50 2,669.50 2,669.11 2,669.22 5,325.3K
15:35 2,669.83 2,669.83 2,668.99 2,668.99 2,542.8K
15:36 2,668.85 2,669.45 2,668.82 2,668.83 2,999.9K
15:37 2,668.14 2,668.48 2,668.14 2,668.15 3,794.5K
15:38 2,668.12 2,668.28 2,667.93 2,667.93 4,377.9K
15:39 2,667.92 2,668.02 2,666.32 2,666.32 18,595.9K
15:40 2,666.64 2,666.89 2,666.64 2,666.81 3,545.3K
15:41 2,667.10 2,667.10 2,666.75 2,666.88 5,604.9K
15:42 2,666.16 2,666.39 2,665.70 2,665.70 8,295.6K
15:43 2,665.27 2,665.73 2,665.27 2,665.49 8,967.6K
15:44 2,665.33 2,665.88 2,665.33 2,665.78 5,770.2K
15:45 2,666.31 2,666.31 2,666.00 2,666.00 5,644.6K
15:46 2,666.53 2,666.53 2,665.69 2,665.89 5,620.6K
15:47 2,666.11 2,666.12 2,665.75 2,665.76 5,749.0K
15:48 2,665.69 2,667.17 2,665.69 2,667.17 11,592.9K
15:49 2,667.31 2,667.31 2,666.97 2,667.02 2,544.2K
15:50 2,666.82 2,668.33 2,666.82 2,668.28 10,743.4K
15:51 2,668.12 2,668.12 2,667.41 2,667.41 5,179.2K
15:52 2,667.31 2,667.43 2,667.16 2,667.43 2,348.6K
15:53 2,667.66 2,667.75 2,667.48 2,667.48 5,718.3K
15:54 2,667.86 2,667.91 2,667.46 2,667.91 1,716.4K
15:55 2,667.89 2,667.89 2,667.08 2,667.08 2,810.4K
15:56 2,667.38 2,667.93 2,667.03 2,667.93 9,750.5K
15:57 2,668.02 2,668.50 2,668.02 2,668.21 11,687.4K
15:58 2,668.28 2,668.28 2,667.67 2,667.67 8,372.9K
15:59 2,667.75 2,667.75 2,667.26 2,667.28 4,829.8K
16:00 2,666.75 2,667.10 2,666.59 2,666.86 3,384.8K
16:01 2,667.01 2,667.84 2,667.01 2,667.84 3,692.0K
16:02 2,668.32 2,668.32 2,667.73 2,667.73 5,391.3K
16:03 2,667.31 2,668.61 2,667.31 2,668.61 2,822.6K
16:04 2,668.34 2,668.44 2,667.96 2,667.96 2,959.4K
16:05 2,668.24 2,668.37 2,667.99 2,668.09 7,459.0K
16:06 2,668.79 2,669.99 2,668.70 2,669.99 7,073.2K
16:07 2,669.92 2,670.27 2,669.80 2,670.27 3,460.1K
16:08 2,669.31 2,669.42 2,669.31 2,669.31 4,492.5K
16:09 2,669.46 2,669.85 2,669.33 2,669.42 4,666.6K
16:10 2,668.44 2,668.53 2,668.35 2,668.53 4,173.5K
16:11 2,668.98 2,668.98 2,668.57 2,668.57 11,323.5K
16:12 2,669.14 2,669.14 2,668.34 2,668.50 3,606.4K
16:13 2,668.82 2,668.82 2,668.64 2,668.64 3,994.4K
16:14 2,667.96 2,669.09 2,667.96 2,668.75 6,143.8K
16:15 2,668.44 2,668.44 2,668.01 2,668.01 2,436.3K
16:16 2,668.59 2,668.64 2,668.38 2,668.64 15,520.6K
16:17 2,669.64 2,669.64 2,668.23 2,669.24 53,172.0K
16:18 2,669.53 2,669.77 2,669.32 2,669.77 11,995.5K
16:19 2,669.41 2,669.63 2,668.82 2,668.84 17,123.1K
16:20 2,668.89 2,668.98 2,668.61 2,668.61 5,461.0K
16:21 2,668.74 2,669.14 2,668.74 2,669.14 3,488.4K
16:22 2,668.96 2,669.39 2,668.68 2,669.39 5,871.6K
16:23 2,670.06 2,670.47 2,669.72 2,670.12 4,562.9K
16:24 2,669.58 2,669.90 2,669.17 2,669.17 5,031.1K
16:25 2,669.17 2,670.70 2,669.17 2,670.70 3,548.4K
16:26 2,670.81 2,670.81 2,670.19 2,670.25 3,247.7K
16:27 2,670.33 2,670.86 2,670.33 2,670.86 5,926.2K
16:28 2,670.75 2,670.75 2,670.23 2,670.40 3,813.6K
16:29 2,670.47 2,670.79 2,670.43 2,670.55 3,468.3K
16:30 2,671.35 2,671.49 2,670.96 2,671.49 20,713.5K
16:31 2,671.06 2,671.10 2,670.99 2,671.10 5,768.1K
16:32 2,671.12 2,672.14 2,670.74 2,672.14 4,453.8K
16:33 2,671.94 2,672.01 2,671.69 2,672.01 4,510.3K
16:34 2,672.33 2,672.77 2,672.33 2,672.77 6,793.2K
16:35 2,672.60 2,672.84 2,672.34 2,672.34 16,837.2K
16:36 2,672.44 2,672.44 2,672.03 2,672.32 3,469.3K
16:37 2,672.34 2,672.34 2,671.84 2,671.84 9,964.7K
16:38 2,671.87 2,672.46 2,671.87 2,672.46 10,360.5K
16:39 2,671.90 2,671.94 2,671.73 2,671.94 9,724.9K
16:40 2,671.88 2,673.36 2,671.88 2,673.36 34,439.9K
16:41 2,672.66 2,673.27 2,671.96 2,671.96 39,310.5K
16:42 2,671.02 2,671.02 2,669.91 2,670.04 37,938.9K
16:43 2,670.90 2,670.91 2,670.30 2,670.30 9,354.1K
16:44 2,670.26 2,670.65 2,670.26 2,670.65 3,781.1K
16:45 2,670.93 2,671.02 2,670.44 2,670.44 21,488.8K
16:46 2,670.80 2,671.18 2,670.63 2,670.95 5,877.0K
16:47 2,670.71 2,670.84 2,670.24 2,670.39 4,694.6K
16:48 2,670.49 2,671.51 2,670.42 2,671.02 4,217.2K
16:49 2,671.54 2,671.61 2,671.31 2,671.40 4,217.6K
16:50 2,671.17 2,671.90 2,671.17 2,671.90 4,281.5K
16:51 2,671.46 2,671.84 2,671.46 2,671.62 6,853.7K
16:52 2,671.57 2,671.57 2,670.94 2,670.98 2,743.9K
16:53 2,671.29 2,671.45 2,671.11 2,671.11 12,778.6K
16:54 2,671.28 2,671.38 2,671.22 2,671.22 12,896.5K
16:55 2,671.44 2,671.57 2,671.10 2,671.54 3,045.1K
16:56 2,671.35 2,671.37 2,670.72 2,670.72 8,475.7K
16:57 2,670.91 2,670.91 2,670.45 2,670.60 3,904.8K
16:58 2,671.23 2,672.35 2,671.23 2,671.93 54,956.5K
16:59 2,673.28 2,673.88 2,673.28 2,673.88 21,351.9K
17:00 2,674.01 2,675.06 2,674.01 2,675.06 15,926.8K
17:01 2,674.91 2,674.91 2,674.07 2,674.26 7,677.1K
17:02 2,674.09 2,674.14 2,673.90 2,673.90 7,935.5K
17:03 2,674.34 2,674.38 2,674.07 2,674.38 14,615.9K
17:04 2,674.57 2,674.79 2,674.24 2,674.24 32,911.8K
17:05 2,674.96 2,675.00 2,673.43 2,673.43 13,603.5K
17:06 2,671.14 2,673.03 2,671.14 2,672.41 101,688.7K
17:07 2,672.54 2,672.54 2,671.64 2,671.64 8,717.0K
17:08 2,671.41 2,671.66 2,671.06 2,671.55 11,154.3K
17:09 2,671.73 2,671.73 2,671.28 2,671.43 8,464.3K
17:10 2,671.61 2,671.61 2,670.75 2,670.75 11,180.8K
17:11 2,670.71 2,670.92 2,670.60 2,670.92 5,671.2K
17:12 2,671.40 2,671.57 2,670.48 2,670.48 17,689.1K
17:13 2,670.47 2,670.52 2,669.85 2,669.85 6,816.3K
17:14 2,668.83 2,668.83 2,668.60 2,668.60 18,274.6K
17:15 2,669.02 2,670.34 2,669.02 2,670.29 6,330.0K
17:16 2,670.27 2,670.48 2,670.15 2,670.48 4,817.3K
17:17 2,670.42 2,670.45 2,670.29 2,670.29 5,042.8K
17:18 2,670.01 2,670.01 2,663.91 2,663.91 22,883.7K
17:19 2,659.66 2,660.05 2,658.41 2,660.05 74,440.6K
17:20 2,660.85 2,660.85 2,652.68 2,652.68 106,844.1K
17:21 2,652.84 2,654.07 2,652.73 2,654.07 53,105.1K
17:22 2,652.27 2,652.27 2,640.92 2,640.92 109,152.3K
17:23 2,636.49 2,638.48 2,636.49 2,638.48 129,123.2K
17:24 2,637.45 2,642.29 2,637.45 2,638.95 74,969.8K
17:25 2,639.21 2,641.15 2,638.90 2,638.91 40,752.0K
17:26 2,633.31 2,633.31 2,625.09 2,627.74 115,519.8K
17:27 2,629.73 2,632.69 2,629.73 2,632.44 40,246.0K
17:28 2,631.27 2,632.28 2,628.64 2,629.84 39,415.1K
17:29 2,632.18 2,632.64 2,630.12 2,630.62 44,428.8K
17:30 2,635.38 2,635.38 2,629.12 2,630.04 56,673.6K
17:31 2,628.93 2,630.37 2,628.36 2,630.37 30,427.0K
17:32 2,630.28 2,632.90 2,629.99 2,632.90 41,019.6K
17:33 2,634.63 2,634.63 2,632.07 2,632.07 47,846.9K
17:34 2,629.24 2,629.47 2,627.00 2,627.00 42,027.9K
17:35 2,630.18 2,630.62 2,629.60 2,630.11 40,481.2K
17:36 2,629.23 2,631.41 2,629.23 2,631.41 82,417.1K
17:37 2,631.74 2,632.68 2,630.61 2,632.68 49,553.3K
17:38 2,633.10 2,633.10 2,627.99 2,627.99 84,397.6K
17:39 2,629.63 2,631.63 2,629.63 2,631.63 54,059.0K
17:40 2,631.37 2,631.37 2,629.05 2,629.25 39,218.7K
17:41 2,630.07 2,630.41 2,629.05 2,629.05 59,379.3K
17:42 2,628.93 2,629.34 2,627.19 2,627.19 33,499.4K
17:43 2,626.45 2,626.45 2,625.47 2,625.99 45,320.5K
17:44 2,626.74 2,626.74 2,623.74 2,623.74 39,919.7K
17:45 2,622.31 2,624.31 2,622.31 2,624.14 32,481.8K
17:46 2,624.65 2,627.10 2,624.65 2,625.82 62,802.4K
17:47 2,626.15 2,626.15 2,623.38 2,623.75 55,801.8K
17:48 2,624.48 2,624.48 2,619.61 2,619.87 57,014.9K
17:49 2,619.70 2,620.54 2,616.29 2,616.29 49,638.6K
17:50 2,615.48 2,616.22 2,615.48 2,616.22 35,232.5K
17:51 2,616.92 2,616.92 2,615.68 2,616.61 45,091.0K
17:52 2,618.49 2,621.58 2,618.35 2,621.58 55,608.9K
17:53 2,621.57 2,622.78 2,621.57 2,622.31 28,624.7K
17:54 2,623.88 2,623.93 2,623.50 2,623.57 38,543.7K
17:55 2,623.73 2,629.24 2,623.73 2,629.24 31,103.5K
17:56 2,632.73 2,632.73 2,627.94 2,627.94 125,047.7K
17:57 2,631.17 2,631.17 2,628.56 2,628.56 27,067.6K
17:58 2,629.70 2,630.56 2,629.70 2,630.06 49,286.2K
17:59 2,630.23 2,631.07 2,629.85 2,631.06 17,435.7K
18:00 2,630.87 2,630.87 2,625.09 2,625.09 34,796.3K
18:01 2,624.54 2,624.86 2,624.54 2,624.86 23,387.0K
18:02 2,625.04 2,626.02 2,624.43 2,626.02 23,944.3K
18:03 2,628.25 2,628.81 2,627.12 2,627.12 23,296.3K
18:04 2,628.18 2,629.45 2,628.18 2,628.18 13,676.7K
18:05 2,628.32 2,628.32 2,624.98 2,624.98 29,301.1K
18:06 2,625.23 2,626.35 2,625.23 2,626.35 13,728.9K
18:07 2,625.96 2,625.96 2,625.26 2,625.47 21,648.8K
18:08 2,625.57 2,625.84 2,624.78 2,624.78 23,423.5K
18:09 2,624.26 2,624.26 2,621.00 2,622.13 32,921.8K
18:10 2,622.53 2,622.53 2,618.55 2,618.55 27,568.5K
18:11 2,618.57 2,618.57 2,618.12 2,618.19 23,460.2K
18:12 2,618.85 2,619.17 2,618.31 2,618.31 23,542.7K
18:13 2,618.07 2,618.07 2,615.71 2,615.71 32,067.1K
18:14 2,616.32 2,616.32 2,614.11 2,614.11 21,315.8K
18:15 2,615.66 2,615.66 2,613.52 2,613.52 47,923.1K
18:16 2,614.09 2,614.09 2,611.46 2,611.46 17,146.2K
18:17 2,612.14 2,612.14 2,608.43 2,608.43 25,031.3K
18:18 2,608.58 2,609.48 2,607.72 2,609.48 24,940.3K
18:19 2,608.21 2,608.45 2,607.72 2,608.13 25,274.9K
18:20 2,607.62 2,608.47 2,607.62 2,608.41 21,456.6K
18:21 2,609.52 2,609.80 2,608.70 2,609.23 31,712.8K
18:22 2,609.87 2,609.87 2,608.42 2,608.84 30,603.0K
18:23 2,607.80 2,609.23 2,607.61 2,609.23 23,165.8K
18:24 2,609.43 2,609.43 2,609.01 2,609.01 22,502.1K
18:25 2,607.64 2,607.72 2,607.41 2,607.72 57,466.8K
18:26 2,609.41 2,611.35 2,609.19 2,611.35 29,759.0K
18:27 2,611.07 2,611.07 2,609.71 2,609.92 8,939.7K
18:28 2,610.18 2,610.18 2,605.44 2,605.44 66,661.2K
18:29 2,605.89 2,606.03 2,604.57 2,606.03 39,320.9K
18:30 2,605.87 2,606.09 2,605.40 2,606.09 15,004.9K
18:31 2,606.91 2,606.91 2,605.57 2,605.57 29,016.1K
18:32 2,606.46 2,606.54 2,605.70 2,606.19 18,969.9K
18:33 2,606.90 2,607.29 2,606.56 2,606.56 12,563.3K
18:34 2,606.82 2,607.13 2,606.59 2,607.13 13,056.6K
18:35 2,607.74 2,607.74 2,607.11 2,607.47 12,291.1K
18:36 2,608.95 2,608.95 2,608.18 2,608.24 18,278.6K
18:37 2,609.32 2,609.32 2,608.42 2,609.09 13,629.4K
18:38 2,609.40 2,609.40 2,607.34 2,607.34 12,301.2K
18:39 2,606.25 2,606.34 2,605.57 2,605.57 17,083.6K
18:40 2,604.81 2,604.81 2,604.81 2,604.81 2,912.6K
21:03 2,640.50 2,640.50 2,640.50 2,640.50 1,274,018.4K
23:49 2,640.50 2,640.50 2,640.50 2,640.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar