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 2,621.48 2,621.84 2,621.48 2,621.84 433,590.2K
09:51 2,622.05 2,622.05 2,620.08 2,620.40 1,719.0K
09:52 2,621.25 2,621.56 2,621.25 2,621.55 1,833.3K
09:53 2,622.05 2,622.51 2,621.52 2,621.52 11,204.2K
09:54 2,621.86 2,622.02 2,621.26 2,622.02 1,156.9K
09:55 2,621.63 2,621.63 2,620.26 2,620.78 3,806.5K
09:56 2,620.45 2,620.45 2,619.49 2,619.62 5,495.8K
09:57 2,620.15 2,621.17 2,619.86 2,621.17 1,646.3K
09:58 2,620.41 2,620.74 2,619.43 2,619.46 4,062.6K
09:59 2,620.48 2,621.27 2,620.30 2,620.30 5,541.5K
10:00 2,621.09 2,621.23 2,618.94 2,618.94 12,007.1K
10:01 2,618.09 2,618.09 2,615.51 2,615.51 18,754.8K
10:02 2,616.26 2,618.78 2,616.26 2,618.78 17,706.7K
10:03 2,620.60 2,621.33 2,620.14 2,621.33 20,465.0K
10:04 2,621.04 2,621.40 2,620.40 2,620.40 11,019.1K
10:05 2,620.11 2,620.11 2,618.22 2,618.22 8,806.3K
10:06 2,617.51 2,617.84 2,616.23 2,617.84 9,748.8K
10:07 2,617.13 2,617.38 2,616.58 2,617.38 7,662.0K
10:08 2,617.80 2,617.80 2,616.33 2,616.33 11,991.9K
10:09 2,616.52 2,616.52 2,614.49 2,615.80 9,250.7K
10:10 2,615.15 2,617.66 2,615.15 2,617.66 11,849.2K
10:11 2,618.77 2,618.80 2,618.75 2,618.78 7,978.1K
10:12 2,618.25 2,618.25 2,616.99 2,616.99 1,516.1K
10:13 2,617.22 2,618.07 2,617.22 2,618.07 6,253.2K
10:14 2,617.92 2,618.10 2,617.80 2,618.10 4,453.9K
10:15 2,617.47 2,619.15 2,617.47 2,619.15 9,850.8K
10:16 2,619.47 2,619.75 2,619.25 2,619.66 8,630.3K
10:17 2,619.38 2,620.16 2,619.38 2,620.12 14,399.4K
10:18 2,619.88 2,619.88 2,619.06 2,619.08 2,404.2K
10:19 2,620.08 2,620.08 2,619.29 2,619.82 1,650.0K
10:20 2,619.41 2,620.83 2,619.41 2,620.27 5,173.7K
10:21 2,620.32 2,620.32 2,619.29 2,619.46 6,098.4K
10:22 2,619.89 2,621.94 2,619.89 2,621.94 3,319.6K
10:23 2,621.56 2,621.56 2,620.50 2,620.50 3,911.9K
10:24 2,620.33 2,621.32 2,620.33 2,621.07 1,110.3K
10:25 2,620.42 2,620.86 2,620.42 2,620.54 3,063.2K
10:26 2,620.74 2,621.08 2,620.74 2,621.08 1,883.7K
10:27 2,620.34 2,620.43 2,619.24 2,619.24 4,829.3K
10:28 2,619.50 2,619.99 2,619.50 2,619.88 4,681.6K
10:29 2,620.14 2,621.36 2,619.75 2,621.36 5,615.5K
10:30 2,620.98 2,622.35 2,620.98 2,622.35 6,134.2K
10:31 2,622.10 2,622.33 2,621.16 2,621.16 7,096.6K
10:32 2,621.04 2,621.56 2,621.02 2,621.56 3,097.1K
10:33 2,621.07 2,621.48 2,620.86 2,620.94 3,854.5K
10:34 2,620.22 2,620.36 2,619.68 2,619.68 17,565.2K
10:35 2,619.95 2,619.95 2,618.75 2,619.26 7,319.0K
10:36 2,619.64 2,620.85 2,619.64 2,620.43 5,423.1K
10:37 2,620.51 2,620.71 2,620.29 2,620.71 1,736.3K
10:38 2,620.19 2,620.34 2,619.73 2,620.01 3,809.8K
10:39 2,620.65 2,620.80 2,620.44 2,620.64 1,197.1K
10:40 2,620.61 2,622.20 2,620.61 2,622.20 6,430.3K
10:41 2,621.26 2,621.26 2,620.37 2,620.83 4,706.4K
10:42 2,621.16 2,622.19 2,620.76 2,621.71 1,877.4K
10:43 2,622.63 2,628.77 2,622.63 2,628.77 43,258.9K
10:44 2,629.27 2,630.94 2,629.27 2,630.94 16,342.4K
10:45 2,637.30 2,637.30 2,634.60 2,634.60 57,863.5K
10:46 2,635.07 2,635.07 2,633.25 2,633.46 15,455.5K
10:47 2,634.41 2,634.41 2,633.32 2,633.65 4,147.8K
10:48 2,635.66 2,639.35 2,635.66 2,638.33 92,986.8K
10:49 2,638.23 2,638.44 2,637.15 2,637.15 21,499.4K
10:50 2,636.72 2,638.99 2,636.04 2,638.99 7,260.7K
10:51 2,638.50 2,638.94 2,636.90 2,638.94 7,831.7K
10:52 2,638.38 2,638.78 2,637.54 2,637.54 7,763.6K
10:53 2,637.90 2,638.70 2,637.53 2,638.70 3,159.6K
10:54 2,638.66 2,639.28 2,638.66 2,638.88 5,375.5K
10:55 2,639.39 2,639.39 2,638.33 2,638.33 3,076.2K
10:56 2,638.61 2,640.06 2,638.61 2,640.06 18,207.3K
10:57 2,640.29 2,640.29 2,639.35 2,639.35 12,024.4K
10:58 2,639.35 2,639.76 2,638.57 2,638.57 3,254.2K
10:59 2,638.58 2,638.58 2,636.78 2,637.36 13,316.7K
11:00 2,638.90 2,638.90 2,638.23 2,638.43 5,583.0K
11:01 2,638.68 2,640.18 2,638.68 2,640.18 9,383.8K
11:02 2,640.02 2,641.08 2,639.91 2,641.08 12,363.7K
11:03 2,642.43 2,643.57 2,642.43 2,643.57 13,339.7K
11:04 2,643.80 2,645.81 2,643.58 2,645.69 21,021.7K
11:05 2,646.67 2,648.19 2,646.67 2,647.40 65,326.7K
11:06 2,648.06 2,648.36 2,647.82 2,648.33 17,233.4K
11:07 2,648.13 2,648.13 2,647.64 2,648.04 11,994.0K
11:08 2,648.08 2,648.08 2,645.88 2,645.88 18,358.3K
11:09 2,646.09 2,647.41 2,645.32 2,647.18 44,541.2K
11:10 2,647.95 2,647.95 2,646.95 2,647.53 52,962.5K
11:11 2,647.57 2,647.57 2,646.84 2,646.84 55,894.3K
11:12 2,647.90 2,648.52 2,647.90 2,648.52 10,854.8K
11:13 2,648.47 2,648.47 2,646.71 2,646.71 11,965.5K
11:14 2,646.33 2,646.70 2,646.25 2,646.47 7,942.7K
11:15 2,646.76 2,646.76 2,646.20 2,646.62 10,593.3K
11:16 2,646.08 2,646.80 2,645.87 2,646.14 10,869.2K
11:17 2,646.95 2,646.95 2,646.26 2,646.26 5,196.8K
11:18 2,647.32 2,648.70 2,647.32 2,647.67 52,950.6K
11:19 2,647.61 2,647.86 2,647.38 2,647.56 11,839.8K
11:20 2,646.81 2,647.27 2,646.81 2,647.15 9,893.3K
11:21 2,647.62 2,648.84 2,647.62 2,648.84 9,572.5K
11:22 2,649.11 2,649.20 2,648.25 2,648.65 14,576.5K
11:23 2,648.64 2,649.10 2,648.64 2,648.90 9,107.3K
11:24 2,649.62 2,649.62 2,649.12 2,649.12 27,784.6K
11:25 2,649.43 2,649.43 2,648.85 2,649.17 5,449.8K
11:26 2,647.69 2,647.69 2,646.57 2,646.57 11,300.6K
11:27 2,646.80 2,647.39 2,646.80 2,647.14 4,599.5K
11:28 2,646.99 2,647.39 2,646.97 2,647.28 10,855.7K
11:29 2,647.24 2,647.24 2,646.57 2,646.63 3,124.4K
11:30 2,646.46 2,647.15 2,646.46 2,646.49 5,252.6K
11:31 2,647.08 2,647.08 2,646.57 2,646.93 4,159.9K
11:32 2,646.59 2,646.80 2,646.18 2,646.80 3,000.3K
11:33 2,646.27 2,647.07 2,646.01 2,647.07 4,260.3K
11:34 2,646.59 2,646.89 2,646.00 2,646.00 2,953.3K
11:35 2,646.19 2,646.19 2,645.20 2,645.53 5,923.5K
11:36 2,645.69 2,645.99 2,645.50 2,645.99 7,455.8K
11:37 2,645.95 2,646.39 2,645.67 2,646.39 26,644.6K
11:38 2,646.40 2,646.40 2,646.16 2,646.16 2,678.4K
11:39 2,646.16 2,647.08 2,645.88 2,645.88 10,148.7K
11:40 2,645.58 2,645.76 2,645.20 2,645.76 8,082.7K
11:41 2,645.44 2,645.44 2,644.94 2,644.94 30,240.8K
11:42 2,644.65 2,644.65 2,642.83 2,642.83 12,336.0K
11:43 2,643.49 2,644.42 2,642.76 2,644.42 21,230.8K
11:44 2,644.38 2,644.40 2,644.27 2,644.40 3,734.1K
11:45 2,644.89 2,644.89 2,643.96 2,644.21 6,849.2K
11:46 2,643.02 2,643.63 2,643.02 2,643.16 10,092.7K
11:47 2,642.98 2,643.95 2,642.98 2,643.20 24,023.3K
11:48 2,643.34 2,643.96 2,643.34 2,643.86 1,747.6K
11:49 2,643.76 2,644.64 2,643.76 2,644.64 4,623.0K
11:50 2,644.59 2,644.59 2,644.17 2,644.17 5,731.3K
11:51 2,643.66 2,643.78 2,643.49 2,643.56 10,550.3K
11:52 2,643.89 2,644.20 2,643.89 2,644.18 2,222.8K
11:53 2,644.34 2,644.48 2,643.95 2,644.01 2,344.2K
11:54 2,643.89 2,643.99 2,643.02 2,643.02 3,292.9K
11:55 2,643.78 2,643.78 2,641.98 2,641.98 8,773.3K
11:56 2,641.98 2,641.98 2,641.49 2,641.49 8,992.6K
11:57 2,640.97 2,641.50 2,640.71 2,641.50 10,949.1K
11:58 2,641.25 2,641.25 2,640.75 2,640.89 6,090.9K
11:59 2,640.72 2,641.41 2,640.72 2,641.41 1,939.3K
12:00 2,641.55 2,643.29 2,641.55 2,643.29 9,298.3K
12:01 2,643.19 2,643.54 2,643.15 2,643.26 2,837.2K
12:02 2,642.95 2,643.81 2,642.95 2,643.22 8,094.0K
12:03 2,642.64 2,642.64 2,641.46 2,641.46 5,012.1K
12:04 2,641.84 2,642.41 2,641.80 2,642.41 918.8K
12:05 2,641.06 2,642.49 2,641.06 2,641.77 25,706.8K
12:06 2,641.87 2,641.87 2,640.98 2,641.79 1,879.8K
12:07 2,641.03 2,641.53 2,640.73 2,640.85 4,492.8K
12:08 2,640.75 2,640.75 2,639.97 2,639.97 34,989.8K
12:09 2,639.64 2,640.45 2,639.64 2,640.45 29,501.8K
12:10 2,640.59 2,640.59 2,640.24 2,640.35 1,576.6K
12:11 2,640.89 2,640.89 2,640.68 2,640.68 847.8K
12:12 2,640.54 2,640.66 2,640.51 2,640.61 1,477.0K
12:13 2,640.97 2,643.04 2,640.97 2,643.04 26,650.5K
12:14 2,642.78 2,643.41 2,642.78 2,643.41 2,563.5K
12:15 2,643.34 2,643.61 2,643.17 2,643.17 1,006.5K
12:16 2,643.16 2,643.16 2,642.34 2,642.34 2,702.0K
12:17 2,642.65 2,642.65 2,642.02 2,642.02 1,627.4K
12:18 2,641.83 2,641.83 2,641.10 2,641.10 2,068.2K
12:19 2,640.73 2,640.80 2,640.56 2,640.56 3,380.9K
12:20 2,640.91 2,640.96 2,640.72 2,640.96 8,917.4K
12:21 2,640.43 2,640.43 2,640.05 2,640.17 4,329.7K
12:22 2,640.49 2,640.49 2,639.39 2,640.01 2,455.6K
12:23 2,639.77 2,639.86 2,638.64 2,638.64 3,170.8K
12:24 2,638.19 2,638.19 2,638.02 2,638.02 4,259.4K
12:25 2,638.38 2,638.71 2,638.19 2,638.71 6,281.0K
12:26 2,639.04 2,639.63 2,639.04 2,639.60 997.6K
12:27 2,639.57 2,640.49 2,639.50 2,640.49 5,669.8K
12:28 2,640.72 2,640.97 2,640.15 2,640.97 2,214.9K
12:29 2,640.44 2,640.94 2,640.44 2,640.94 4,795.0K
12:30 2,639.76 2,639.88 2,639.16 2,639.36 3,681.3K
12:31 2,639.63 2,640.16 2,638.87 2,640.09 3,666.7K
12:32 2,640.17 2,641.32 2,640.17 2,640.99 2,857.3K
12:33 2,641.17 2,641.17 2,640.43 2,640.43 3,991.9K
12:34 2,640.68 2,641.39 2,640.68 2,641.28 2,241.6K
12:35 2,641.95 2,642.24 2,641.78 2,641.80 1,913.7K
12:36 2,641.84 2,643.48 2,641.84 2,643.48 6,034.7K
12:37 2,644.52 2,644.52 2,643.28 2,643.28 28,863.6K
12:38 2,643.56 2,643.56 2,642.99 2,642.99 11,892.8K
12:39 2,642.84 2,642.97 2,642.84 2,642.94 2,158.3K
12:40 2,642.69 2,643.81 2,642.69 2,643.66 1,485.2K
12:41 2,643.68 2,643.68 2,643.16 2,643.38 5,729.6K
12:42 2,643.46 2,643.87 2,643.46 2,643.67 963.8K
12:43 2,643.33 2,643.39 2,642.35 2,642.35 4,827.0K
12:44 2,642.52 2,643.00 2,642.47 2,643.00 2,873.5K
12:45 2,643.19 2,643.19 2,642.72 2,643.02 2,872.8K
12:46 2,642.49 2,642.49 2,642.02 2,642.05 1,697.5K
12:47 2,641.88 2,642.49 2,641.88 2,642.49 1,310.2K
12:48 2,642.62 2,642.62 2,642.17 2,642.39 2,324.5K
12:49 2,642.37 2,642.98 2,641.95 2,641.95 5,580.3K
12:50 2,641.80 2,641.91 2,641.80 2,641.90 2,618.4K
12:51 2,641.98 2,641.98 2,641.21 2,641.21 2,515.6K
12:52 2,640.75 2,641.34 2,640.75 2,641.34 2,941.0K
12:53 2,641.26 2,641.97 2,641.24 2,641.97 3,463.2K
12:54 2,641.63 2,642.20 2,641.53 2,641.53 1,424.8K
12:55 2,641.73 2,641.73 2,641.36 2,641.66 2,206.6K
12:56 2,641.36 2,641.49 2,640.78 2,640.78 1,786.6K
12:57 2,640.87 2,641.05 2,640.84 2,640.84 1,004.3K
12:58 2,640.15 2,640.51 2,640.11 2,640.51 7,610.1K
12:59 2,640.79 2,640.79 2,640.15 2,640.45 11,593.9K
13:00 2,640.54 2,640.97 2,640.54 2,640.65 808.3K
13:01 2,640.83 2,641.07 2,640.72 2,640.72 5,899.7K
13:02 2,640.73 2,642.20 2,640.73 2,642.20 2,182.2K
13:03 2,642.53 2,642.53 2,642.10 2,642.25 4,430.8K
13:04 2,642.26 2,642.37 2,642.05 2,642.08 1,215.3K
13:05 2,642.25 2,642.25 2,641.51 2,641.51 1,285.4K
13:06 2,641.25 2,641.25 2,639.81 2,639.99 4,487.5K
13:07 2,640.01 2,640.01 2,638.45 2,638.54 9,698.2K
13:08 2,638.99 2,639.58 2,638.99 2,639.45 1,172.5K
13:09 2,639.85 2,640.34 2,639.85 2,640.34 2,981.8K
13:10 2,640.45 2,640.64 2,640.27 2,640.27 7,463.3K
13:11 2,640.23 2,640.61 2,639.53 2,640.61 1,738.8K
13:12 2,640.20 2,640.72 2,640.20 2,640.60 1,188.5K
13:13 2,641.04 2,641.49 2,640.11 2,640.11 10,711.9K
13:14 2,639.97 2,639.97 2,639.55 2,639.55 1,215.0K
13:15 2,639.62 2,639.95 2,639.62 2,639.86 4,101.5K
13:16 2,639.99 2,639.99 2,639.00 2,639.00 6,808.0K
13:17 2,638.89 2,639.40 2,638.89 2,639.15 2,156.6K
13:18 2,638.98 2,638.98 2,638.52 2,638.52 4,424.5K
13:19 2,639.18 2,639.18 2,638.58 2,639.11 2,101.5K
13:20 2,638.63 2,638.63 2,638.00 2,638.00 4,858.1K
13:21 2,637.63 2,637.63 2,637.18 2,637.18 1,532.7K
13:22 2,636.77 2,636.77 2,635.52 2,635.52 6,847.2K
13:23 2,635.68 2,637.15 2,635.68 2,637.15 5,469.7K
13:24 2,637.20 2,637.25 2,636.99 2,636.99 1,930.4K
13:25 2,638.00 2,638.00 2,636.56 2,636.56 2,190.3K
13:26 2,636.62 2,636.80 2,636.61 2,636.61 1,719.7K
13:27 2,636.70 2,636.70 2,635.64 2,635.64 3,643.7K
13:28 2,635.85 2,635.85 2,635.06 2,635.06 8,970.8K
13:29 2,634.92 2,634.92 2,634.45 2,634.63 6,901.9K
13:30 2,634.53 2,634.68 2,634.53 2,634.68 3,190.9K
13:31 2,634.79 2,634.79 2,633.26 2,633.26 4,497.1K
13:32 2,632.96 2,633.57 2,632.91 2,633.57 5,684.1K
13:33 2,633.47 2,634.22 2,633.47 2,634.22 3,004.6K
13:34 2,634.71 2,635.61 2,634.71 2,635.34 1,711.7K
13:35 2,635.46 2,635.46 2,634.69 2,634.79 1,363.9K
13:36 2,634.73 2,635.58 2,634.73 2,635.12 2,716.2K
13:37 2,635.51 2,635.51 2,635.44 2,635.44 2,315.3K
13:38 2,636.44 2,636.45 2,636.40 2,636.45 2,873.6K
13:39 2,636.64 2,636.64 2,636.47 2,636.60 2,687.0K
13:40 2,636.63 2,636.68 2,636.14 2,636.31 3,885.5K
13:41 2,635.68 2,635.68 2,635.02 2,635.02 2,776.8K
13:42 2,634.82 2,635.01 2,634.39 2,634.39 6,066.3K
13:43 2,634.00 2,634.33 2,632.85 2,632.85 9,055.2K
13:44 2,632.88 2,632.89 2,632.69 2,632.69 19,126.2K
13:45 2,632.45 2,632.45 2,631.68 2,632.04 11,620.3K
13:46 2,632.47 2,632.70 2,632.29 2,632.52 3,998.2K
13:47 2,632.00 2,632.26 2,631.96 2,632.26 1,109.7K
13:48 2,632.64 2,632.64 2,632.00 2,632.00 8,674.2K
13:49 2,631.58 2,631.96 2,631.58 2,631.73 5,504.0K
13:50 2,631.88 2,631.93 2,631.64 2,631.93 1,442.8K
13:51 2,632.13 2,632.13 2,630.93 2,631.31 5,151.2K
13:52 2,631.50 2,631.62 2,631.40 2,631.42 1,158.7K
13:53 2,632.08 2,632.08 2,631.56 2,632.06 1,237.9K
13:54 2,631.72 2,631.97 2,631.72 2,631.97 2,818.4K
13:55 2,631.97 2,632.32 2,631.94 2,632.27 1,250.7K
13:56 2,632.01 2,632.01 2,631.36 2,631.36 1,886.4K
13:57 2,631.84 2,632.75 2,631.84 2,632.71 2,053.0K
13:58 2,632.84 2,632.84 2,631.41 2,632.15 1,005.0K
13:59 2,632.05 2,632.91 2,632.05 2,632.91 903.2K
14:00 2,632.72 2,632.88 2,632.62 2,632.62 997.0K
14:01 2,632.89 2,633.36 2,631.80 2,631.80 4,393.5K
14:02 2,632.59 2,632.83 2,632.39 2,632.83 679.9K
14:03 2,632.77 2,632.89 2,632.77 2,632.85 887.9K
14:04 2,632.77 2,632.78 2,632.38 2,632.78 1,050.0K
14:05 2,632.78 2,632.78 2,630.70 2,630.70 9,256.7K
14:06 2,630.20 2,630.20 2,628.94 2,628.94 6,060.1K
14:07 2,628.63 2,629.60 2,628.63 2,629.54 4,144.5K
14:08 2,629.43 2,630.31 2,629.43 2,630.13 1,923.7K
14:09 2,630.04 2,630.08 2,629.68 2,629.70 1,597.6K
14:10 2,629.46 2,629.46 2,628.70 2,628.70 2,632.0K
14:11 2,626.21 2,626.21 2,622.11 2,622.38 61,371.5K
14:12 2,622.08 2,622.43 2,622.08 2,622.43 8,747.0K
14:13 2,622.01 2,622.01 2,621.53 2,621.97 23,396.8K
14:14 2,622.07 2,622.07 2,621.69 2,621.95 7,888.3K
14:15 2,622.16 2,622.35 2,622.01 2,622.01 5,094.9K
14:16 2,622.47 2,623.38 2,622.47 2,623.17 6,292.8K
14:17 2,623.32 2,623.32 2,621.65 2,621.65 7,987.0K
14:18 2,621.72 2,622.18 2,621.72 2,621.92 1,907.4K
14:19 2,622.11 2,622.97 2,622.11 2,622.97 8,724.7K
14:20 2,623.01 2,623.01 2,622.42 2,622.79 3,176.5K
14:21 2,622.88 2,625.95 2,622.88 2,625.95 8,291.3K
14:22 2,626.26 2,626.26 2,625.72 2,625.87 4,704.5K
14:23 2,626.11 2,626.19 2,625.73 2,626.19 4,623.1K
14:24 2,626.53 2,626.53 2,625.76 2,625.76 1,583.0K
14:25 2,626.10 2,626.31 2,624.92 2,624.92 4,127.9K
14:26 2,625.21 2,625.21 2,624.57 2,624.57 2,700.3K
14:27 2,625.18 2,625.24 2,624.18 2,624.18 1,892.7K
14:28 2,624.79 2,624.79 2,624.11 2,624.11 16,386.7K
14:29 2,623.84 2,624.22 2,623.84 2,624.22 1,599.5K
14:30 2,623.99 2,624.36 2,623.47 2,623.53 3,441.6K
14:31 2,624.46 2,624.46 2,623.96 2,624.37 2,791.7K
14:32 2,623.82 2,624.46 2,623.82 2,624.46 1,604.8K
14:33 2,624.60 2,624.64 2,624.22 2,624.64 2,646.0K
14:34 2,624.19 2,624.26 2,623.98 2,624.15 4,260.2K
14:35 2,624.20 2,624.22 2,623.71 2,623.94 820.0K
14:36 2,624.03 2,624.03 2,623.32 2,623.32 1,628.2K
14:37 2,623.38 2,623.49 2,623.04 2,623.04 934.1K
14:38 2,623.57 2,623.64 2,623.26 2,623.64 971.5K
14:39 2,623.18 2,624.10 2,623.18 2,624.10 2,162.6K
14:40 2,624.96 2,625.51 2,624.75 2,625.18 2,602.9K
14:41 2,624.71 2,625.73 2,624.69 2,625.61 1,304.0K
14:42 2,625.27 2,625.36 2,625.03 2,625.36 950.1K
14:43 2,624.83 2,625.25 2,624.83 2,625.25 1,438.5K
14:44 2,625.03 2,625.72 2,625.02 2,625.72 4,880.3K
14:45 2,625.85 2,626.02 2,625.78 2,626.02 679.8K
14:46 2,625.74 2,626.30 2,625.74 2,626.30 578.9K
14:47 2,626.35 2,626.72 2,626.12 2,626.72 1,285.5K
14:48 2,626.44 2,627.33 2,626.44 2,626.72 9,458.9K
14:49 2,626.99 2,627.25 2,626.99 2,627.03 1,515.0K
14:50 2,626.97 2,627.68 2,626.97 2,627.21 1,074.5K
14:51 2,627.10 2,627.84 2,627.10 2,627.77 1,027.3K
14:52 2,627.54 2,627.70 2,627.52 2,627.70 2,554.1K
14:53 2,627.47 2,627.76 2,627.47 2,627.56 1,255.9K
14:54 2,627.57 2,627.76 2,627.24 2,627.76 2,045.0K
14:55 2,627.03 2,627.41 2,627.03 2,627.03 4,404.9K
14:56 2,627.53 2,627.53 2,626.81 2,626.96 3,165.0K
14:57 2,626.88 2,627.05 2,626.81 2,626.81 1,817.0K
14:58 2,626.66 2,626.85 2,626.02 2,626.02 9,643.1K
14:59 2,625.25 2,625.72 2,625.25 2,625.64 1,416.9K
15:00 2,624.36 2,624.36 2,622.68 2,622.68 15,527.3K
15:01 2,622.74 2,623.09 2,622.74 2,622.92 1,365.7K
15:02 2,623.39 2,623.47 2,622.86 2,622.86 1,402.7K
15:03 2,623.28 2,623.40 2,622.82 2,622.82 1,680.3K
15:04 2,622.88 2,623.03 2,622.46 2,622.92 2,211.1K
15:05 2,622.54 2,624.04 2,622.54 2,624.04 10,523.2K
15:06 2,624.01 2,624.69 2,624.01 2,624.34 1,533.7K
15:07 2,623.94 2,630.03 2,623.94 2,628.30 15,049.3K
15:08 2,629.09 2,629.73 2,629.09 2,629.33 4,290.2K
15:09 2,629.37 2,629.37 2,628.13 2,628.13 617.3K
15:10 2,628.46 2,628.46 2,627.64 2,627.94 2,854.1K
15:11 2,627.64 2,627.92 2,627.44 2,627.46 2,015.3K
15:12 2,626.93 2,628.44 2,626.93 2,627.46 1,918.8K
15:13 2,627.95 2,628.09 2,627.07 2,627.07 733.4K
15:14 2,627.34 2,627.72 2,627.34 2,627.72 1,087.8K
15:15 2,627.55 2,627.55 2,627.18 2,627.21 1,253.4K
15:16 2,626.74 2,626.74 2,626.28 2,626.55 1,584.4K
15:17 2,626.85 2,626.85 2,626.23 2,626.60 442.8K
15:18 2,626.41 2,626.41 2,624.00 2,624.51 4,735.3K
15:19 2,624.28 2,625.43 2,624.28 2,625.43 404.5K
15:20 2,626.35 2,626.79 2,626.25 2,626.25 1,374.8K
15:21 2,626.42 2,626.72 2,625.86 2,626.67 5,816.9K
15:22 2,626.30 2,626.30 2,625.34 2,625.60 1,006.3K
15:23 2,625.62 2,625.64 2,624.89 2,625.41 3,583.3K
15:24 2,624.99 2,625.16 2,624.77 2,625.16 1,482.3K
15:25 2,625.30 2,625.30 2,624.94 2,624.94 684.7K
15:26 2,624.69 2,624.90 2,624.59 2,624.90 944.8K
15:27 2,624.94 2,625.22 2,624.75 2,624.75 1,340.1K
15:28 2,624.69 2,625.16 2,624.51 2,624.51 753.8K
15:29 2,625.27 2,628.73 2,624.82 2,628.73 6,894.7K
15:30 2,627.28 2,627.50 2,626.72 2,626.72 1,510.1K
15:31 2,626.38 2,626.57 2,625.98 2,626.57 3,587.8K
15:32 2,626.38 2,626.38 2,625.77 2,625.77 1,005.0K
15:33 2,625.19 2,625.79 2,625.19 2,625.79 1,238.9K
15:34 2,625.30 2,625.30 2,624.71 2,624.71 2,550.3K
15:35 2,625.06 2,626.37 2,625.06 2,626.37 7,947.5K
15:36 2,626.60 2,627.44 2,626.19 2,627.44 8,838.5K
15:37 2,626.62 2,626.62 2,625.69 2,625.69 9,728.5K
15:38 2,626.33 2,627.46 2,626.33 2,627.46 3,907.0K
15:39 2,627.97 2,628.09 2,627.97 2,628.06 2,070.3K
15:40 2,627.90 2,627.90 2,627.49 2,627.49 2,933.0K
15:41 2,627.73 2,627.73 2,627.55 2,627.55 1,225.4K
15:42 2,627.82 2,627.82 2,627.03 2,627.59 11,003.7K
15:43 2,628.09 2,628.09 2,627.44 2,627.44 4,975.5K
15:44 2,627.86 2,627.86 2,627.49 2,627.70 2,277.2K
15:45 2,627.97 2,629.91 2,627.97 2,629.91 4,331.0K
15:46 2,630.10 2,630.91 2,630.10 2,630.30 4,778.1K
15:47 2,630.32 2,630.32 2,629.98 2,630.14 4,685.5K
15:48 2,629.97 2,631.06 2,629.97 2,631.06 2,839.9K
15:49 2,633.49 2,633.49 2,632.70 2,632.70 12,227.9K
15:50 2,632.89 2,632.89 2,631.94 2,631.94 4,812.2K
15:51 2,632.25 2,632.25 2,631.48 2,631.49 1,766.8K
15:52 2,631.98 2,632.73 2,631.98 2,632.03 2,758.0K
15:53 2,632.14 2,632.14 2,630.88 2,630.88 6,697.5K
15:54 2,631.32 2,631.49 2,631.31 2,631.49 3,171.8K
15:55 2,631.80 2,631.80 2,631.38 2,631.38 1,218.5K
15:56 2,630.37 2,630.37 2,629.55 2,629.55 4,568.9K
15:57 2,629.47 2,633.03 2,629.47 2,633.03 3,070.4K
15:58 2,632.65 2,632.88 2,631.99 2,631.99 1,053.4K
15:59 2,632.21 2,632.54 2,631.80 2,632.50 1,609.1K
16:00 2,631.57 2,633.14 2,631.57 2,633.14 3,857.2K
16:01 2,633.01 2,633.34 2,632.30 2,632.30 1,256.5K
16:02 2,632.88 2,632.88 2,632.56 2,632.74 2,982.0K
16:03 2,632.64 2,633.44 2,632.64 2,633.44 2,831.8K
16:04 2,633.39 2,634.25 2,633.39 2,634.18 4,432.0K
16:05 2,634.77 2,634.77 2,634.72 2,634.73 4,719.5K
16:06 2,634.56 2,634.56 2,633.54 2,633.54 1,507.3K
16:07 2,633.63 2,635.37 2,633.63 2,635.37 3,627.1K
16:08 2,636.15 2,637.74 2,636.15 2,637.74 17,813.0K
16:09 2,638.23 2,638.48 2,638.16 2,638.21 4,050.0K
16:10 2,638.28 2,638.28 2,637.98 2,637.98 13,612.9K
16:11 2,638.54 2,638.56 2,638.09 2,638.20 6,384.0K
16:12 2,638.28 2,638.45 2,638.27 2,638.27 1,010.0K
16:13 2,638.14 2,638.67 2,637.85 2,638.67 7,280.8K
16:14 2,638.38 2,638.79 2,637.77 2,637.77 8,404.6K
16:15 2,637.77 2,637.77 2,637.38 2,637.40 2,287.2K
16:16 2,636.93 2,637.88 2,636.93 2,637.88 7,469.1K
16:17 2,637.85 2,637.85 2,637.13 2,637.13 2,524.6K
16:18 2,637.60 2,637.83 2,637.12 2,637.83 6,854.7K
16:19 2,637.00 2,637.19 2,636.66 2,637.19 6,235.7K
16:20 2,637.01 2,638.69 2,637.01 2,638.47 3,753.7K
16:21 2,637.69 2,638.11 2,637.35 2,638.11 1,324.5K
16:22 2,640.55 2,640.55 2,639.70 2,640.13 9,947.3K
16:23 2,640.43 2,640.43 2,639.85 2,640.09 13,660.6K
16:24 2,639.85 2,640.11 2,639.83 2,639.90 2,789.5K
16:25 2,639.82 2,639.87 2,639.43 2,639.43 2,433.3K
16:26 2,639.38 2,639.67 2,639.38 2,639.54 1,648.2K
16:27 2,639.28 2,639.28 2,638.04 2,638.04 7,289.5K
16:28 2,638.07 2,638.43 2,637.99 2,638.43 3,304.9K
16:29 2,638.26 2,638.40 2,638.09 2,638.30 4,319.6K
16:30 2,638.30 2,638.30 2,637.99 2,637.99 3,562.4K
16:31 2,637.27 2,637.82 2,637.27 2,637.28 5,029.0K
16:32 2,637.43 2,638.04 2,637.43 2,637.63 2,503.0K
16:33 2,637.59 2,637.59 2,637.47 2,637.54 2,756.0K
16:34 2,637.75 2,637.83 2,637.74 2,637.83 1,137.9K
16:35 2,637.69 2,637.69 2,636.74 2,636.74 2,447.6K
16:36 2,637.01 2,637.25 2,636.75 2,637.25 2,376.7K
16:37 2,637.25 2,637.25 2,636.62 2,637.14 1,022.6K
16:38 2,636.99 2,637.08 2,636.51 2,636.83 1,125.3K
16:39 2,636.46 2,636.46 2,635.94 2,635.94 3,134.2K
16:40 2,635.93 2,636.50 2,635.93 2,636.35 1,368.4K
16:41 2,636.08 2,636.08 2,635.71 2,635.71 1,139.0K
16:42 2,636.00 2,636.07 2,635.61 2,636.07 3,869.6K
16:43 2,637.37 2,638.09 2,637.37 2,638.03 4,259.4K
16:44 2,638.26 2,638.49 2,638.26 2,638.31 1,322.6K
16:45 2,638.30 2,638.30 2,637.88 2,638.06 827.1K
16:46 2,637.81 2,637.81 2,637.16 2,637.16 2,389.8K
16:47 2,637.67 2,637.67 2,636.89 2,637.22 5,377.1K
16:48 2,636.83 2,637.03 2,636.35 2,637.03 5,958.6K
16:49 2,636.17 2,636.55 2,635.92 2,635.92 1,270.8K
16:50 2,635.59 2,635.59 2,635.28 2,635.40 8,795.0K
16:51 2,635.90 2,635.90 2,635.74 2,635.88 1,620.9K
16:52 2,635.73 2,636.10 2,635.73 2,635.90 1,595.7K
16:53 2,635.67 2,636.20 2,635.67 2,636.02 1,339.8K
16:54 2,636.03 2,636.85 2,635.86 2,636.85 3,721.9K
16:55 2,637.15 2,637.15 2,636.43 2,636.43 4,025.2K
16:56 2,635.86 2,636.52 2,635.86 2,636.43 4,571.1K
16:57 2,636.08 2,636.08 2,635.77 2,635.98 715.1K
16:58 2,635.88 2,636.09 2,635.88 2,636.00 1,731.3K
16:59 2,636.07 2,636.07 2,635.94 2,635.95 1,211.9K
17:00 2,635.76 2,636.30 2,635.76 2,636.30 2,245.0K
17:01 2,636.87 2,637.54 2,636.87 2,637.32 2,039.8K
17:02 2,637.37 2,637.68 2,637.34 2,637.68 943.6K
17:03 2,637.52 2,637.92 2,637.44 2,637.44 3,365.7K
17:04 2,637.70 2,637.90 2,637.69 2,637.87 963.4K
17:05 2,637.90 2,638.72 2,637.90 2,638.72 2,160.3K
17:06 2,638.60 2,639.07 2,638.48 2,639.07 9,099.6K
17:07 2,638.81 2,638.92 2,638.81 2,638.90 4,963.1K
17:08 2,639.30 2,640.18 2,639.30 2,639.55 15,291.9K
17:09 2,639.72 2,640.56 2,639.72 2,640.15 14,702.9K
17:10 2,640.45 2,640.84 2,640.45 2,640.84 5,978.9K
17:11 2,641.82 2,643.95 2,641.82 2,643.95 49,664.5K
17:12 2,643.46 2,643.47 2,642.75 2,642.75 5,449.0K
17:13 2,641.59 2,642.79 2,641.14 2,642.33 5,827.0K
17:14 2,642.02 2,642.02 2,641.60 2,641.78 9,780.1K
17:15 2,642.33 2,642.99 2,642.33 2,642.98 4,378.9K
17:16 2,642.80 2,642.80 2,641.39 2,641.39 6,169.3K
17:17 2,641.95 2,641.95 2,640.92 2,641.08 3,520.0K
17:18 2,641.52 2,641.52 2,641.12 2,641.12 2,236.8K
17:19 2,641.95 2,643.14 2,641.82 2,643.14 8,654.4K
17:20 2,642.31 2,642.97 2,642.31 2,642.31 15,241.3K
17:21 2,642.47 2,642.56 2,642.45 2,642.45 27,866.0K
17:22 2,643.00 2,643.29 2,642.29 2,643.29 3,197.9K
17:23 2,641.77 2,642.25 2,641.77 2,642.25 15,422.2K
17:24 2,642.23 2,642.99 2,642.23 2,642.91 4,983.9K
17:25 2,643.46 2,643.46 2,643.29 2,643.33 3,089.8K
17:26 2,643.40 2,643.40 2,641.82 2,641.82 6,990.4K
17:27 2,641.81 2,641.81 2,641.47 2,641.49 5,871.5K
17:28 2,641.74 2,641.74 2,640.86 2,640.86 5,211.9K
17:29 2,641.05 2,641.14 2,641.05 2,641.07 719.7K
17:30 2,641.16 2,641.42 2,641.16 2,641.33 6,912.1K
17:31 2,640.67 2,640.79 2,640.34 2,640.59 4,521.8K
17:32 2,640.44 2,640.58 2,640.25 2,640.27 1,266.7K
17:33 2,640.55 2,640.55 2,640.25 2,640.28 1,207.9K
17:34 2,640.37 2,640.67 2,640.21 2,640.67 4,593.6K
17:35 2,640.52 2,640.60 2,640.18 2,640.60 2,881.2K
17:36 2,641.07 2,641.20 2,640.78 2,640.78 5,792.0K
17:37 2,641.00 2,641.64 2,641.00 2,641.64 3,498.4K
17:38 2,641.78 2,642.11 2,641.56 2,641.56 4,491.8K
17:39 2,641.14 2,641.16 2,640.87 2,641.13 5,696.0K
17:40 2,640.97 2,641.12 2,640.95 2,640.97 3,452.1K
17:41 2,640.65 2,640.72 2,638.12 2,638.12 6,290.0K
17:42 2,637.81 2,637.81 2,636.64 2,637.64 9,861.0K
17:43 2,637.03 2,637.03 2,636.94 2,637.02 2,669.5K
17:44 2,636.62 2,636.62 2,635.29 2,636.00 6,611.8K
17:45 2,635.72 2,635.90 2,635.46 2,635.90 4,241.1K
17:46 2,636.67 2,636.67 2,635.89 2,635.89 2,170.7K
17:47 2,635.97 2,636.19 2,635.83 2,635.83 1,602.9K
17:48 2,636.37 2,636.73 2,636.37 2,636.73 2,015.9K
17:49 2,636.77 2,637.25 2,636.72 2,637.25 4,060.5K
17:50 2,637.63 2,638.25 2,637.63 2,638.25 3,001.4K
17:51 2,638.67 2,638.76 2,638.61 2,638.76 2,075.6K
17:52 2,638.52 2,639.08 2,638.34 2,639.08 1,227.6K
17:53 2,638.72 2,638.98 2,638.72 2,638.98 2,091.9K
17:54 2,638.30 2,638.30 2,637.93 2,638.22 3,225.7K
17:55 2,638.41 2,638.86 2,638.35 2,638.75 3,190.8K
17:56 2,638.71 2,638.71 2,638.14 2,638.45 1,238.4K
17:57 2,637.90 2,637.90 2,637.03 2,637.03 1,059.8K
17:58 2,637.31 2,637.69 2,636.96 2,637.69 3,305.4K
17:59 2,637.32 2,637.32 2,636.54 2,636.54 1,762.0K
18:00 2,636.75 2,637.34 2,636.75 2,636.89 1,043.1K
18:01 2,636.81 2,637.22 2,636.81 2,637.07 1,101.6K
18:02 2,636.87 2,636.87 2,633.34 2,633.34 15,650.0K
18:03 2,633.39 2,634.47 2,633.33 2,633.33 5,829.0K
18:04 2,633.89 2,634.07 2,633.31 2,634.07 22,026.4K
18:05 2,634.29 2,634.37 2,632.52 2,633.70 16,218.7K
18:06 2,632.76 2,633.13 2,632.59 2,633.02 12,305.0K
18:07 2,632.53 2,634.98 2,632.53 2,634.78 11,018.1K
18:08 2,634.79 2,636.84 2,634.79 2,636.72 7,386.8K
18:09 2,636.52 2,636.57 2,636.32 2,636.57 11,720.2K
18:10 2,636.94 2,636.94 2,636.11 2,636.11 2,355.7K
18:11 2,635.76 2,637.70 2,635.76 2,637.70 3,726.1K
18:12 2,638.12 2,638.12 2,636.95 2,636.95 5,267.7K
18:13 2,636.09 2,636.19 2,635.63 2,635.63 1,616.7K
18:14 2,636.17 2,636.17 2,635.77 2,635.82 2,553.3K
18:15 2,635.64 2,636.35 2,635.64 2,636.20 1,865.0K
18:16 2,636.21 2,636.21 2,635.37 2,635.37 2,392.6K
18:17 2,635.56 2,635.56 2,635.20 2,635.50 3,807.7K
18:18 2,634.93 2,634.93 2,632.73 2,632.73 14,135.0K
18:19 2,634.05 2,634.12 2,633.19 2,634.12 5,532.6K
18:20 2,633.70 2,634.31 2,633.66 2,634.31 1,859.2K
18:21 2,635.33 2,636.21 2,635.33 2,635.63 3,133.5K
18:22 2,636.42 2,636.42 2,632.57 2,632.60 5,054.9K
18:23 2,632.69 2,632.88 2,632.42 2,632.88 747.8K
18:24 2,633.09 2,634.20 2,633.09 2,633.98 4,556.8K
18:25 2,634.30 2,634.76 2,633.77 2,634.24 3,640.3K
18:26 2,635.28 2,635.28 2,633.97 2,633.97 1,999.7K
18:27 2,634.39 2,634.47 2,634.07 2,634.14 1,378.9K
18:28 2,634.44 2,634.83 2,634.30 2,634.83 2,814.9K
18:29 2,634.71 2,634.71 2,634.47 2,634.66 383.8K
18:30 2,634.72 2,634.83 2,634.72 2,634.77 2,149.4K
18:31 2,634.67 2,634.67 2,634.32 2,634.32 4,718.3K
18:32 2,634.13 2,634.30 2,634.13 2,634.21 434.4K
18:33 2,634.46 2,634.46 2,634.20 2,634.43 2,467.2K
18:34 2,634.37 2,634.64 2,634.19 2,634.64 9,491.5K
18:35 2,634.16 2,634.44 2,634.16 2,634.32 2,543.1K
18:36 2,634.07 2,634.65 2,634.04 2,634.38 2,838.7K
18:37 2,634.09 2,634.97 2,634.09 2,634.59 1,882.8K
18:38 2,635.36 2,635.38 2,633.61 2,633.61 1,208.0K
18:39 2,633.49 2,633.55 2,633.16 2,633.55 1,273.5K
18:40 2,633.43 2,633.43 2,633.43 2,633.43 775.3K
18:51 2,634.50 2,634.50 2,634.50 2,634.50 17,401.8K
23:49 2,634.50 2,634.50 2,634.50 2,634.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar