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 2,614.98 2,615.16 2,614.98 2,614.98 444,144.3K
09:51 2,615.60 2,615.60 2,615.04 2,615.52 4,935.7K
09:52 2,615.64 2,616.00 2,615.30 2,616.00 1,815.2K
09:53 2,616.04 2,616.16 2,615.56 2,615.56 2,099.0K
09:54 2,615.56 2,615.74 2,615.20 2,615.74 5,984.2K
09:55 2,615.29 2,615.29 2,614.98 2,614.98 2,088.0K
09:56 2,614.05 2,614.56 2,614.05 2,614.24 1,101.6K
09:57 2,614.87 2,614.87 2,614.27 2,614.65 1,196.0K
09:58 2,614.50 2,616.43 2,614.50 2,616.43 3,080.0K
09:59 2,616.84 2,617.35 2,616.84 2,617.30 4,901.8K
10:00 2,617.54 2,617.54 2,614.78 2,615.63 6,851.8K
10:01 2,614.30 2,614.30 2,612.26 2,612.26 13,688.6K
10:02 2,612.52 2,614.66 2,612.52 2,614.66 25,217.9K
10:03 2,616.08 2,617.63 2,615.72 2,617.63 5,800.0K
10:04 2,618.94 2,619.07 2,618.46 2,619.07 13,553.3K
10:05 2,619.46 2,622.34 2,619.46 2,622.34 11,341.2K
10:06 2,623.21 2,623.87 2,623.21 2,623.53 10,526.1K
10:07 2,623.85 2,623.85 2,622.78 2,622.78 11,496.3K
10:08 2,622.69 2,623.16 2,622.28 2,622.95 7,321.2K
10:09 2,622.60 2,623.08 2,621.99 2,623.08 3,679.6K
10:10 2,622.85 2,624.14 2,622.85 2,623.98 3,948.4K
10:11 2,624.33 2,624.33 2,623.77 2,623.77 3,230.3K
10:12 2,623.91 2,624.09 2,623.91 2,624.09 4,307.7K
10:13 2,624.03 2,624.03 2,623.71 2,623.81 5,900.7K
10:14 2,623.16 2,623.18 2,622.33 2,622.33 7,821.6K
10:15 2,621.80 2,621.81 2,621.55 2,621.81 3,539.3K
10:16 2,621.57 2,622.23 2,621.57 2,622.23 4,910.1K
10:17 2,623.63 2,623.63 2,623.09 2,623.17 4,744.5K
10:18 2,622.71 2,622.71 2,620.99 2,620.99 4,758.3K
10:19 2,621.99 2,622.98 2,621.51 2,622.98 6,544.3K
10:20 2,622.51 2,622.51 2,620.26 2,620.26 2,036.5K
10:21 2,620.33 2,620.33 2,618.68 2,618.68 2,904.8K
10:22 2,619.10 2,619.68 2,618.99 2,619.68 2,129.0K
10:23 2,619.76 2,619.80 2,618.91 2,618.91 1,381.5K
10:24 2,618.02 2,618.43 2,617.52 2,618.20 5,562.9K
10:25 2,618.05 2,618.20 2,617.20 2,618.20 3,535.9K
10:26 2,618.44 2,618.64 2,617.88 2,617.88 4,937.3K
10:27 2,618.32 2,618.32 2,617.04 2,617.04 1,817.9K
10:28 2,616.92 2,618.24 2,616.92 2,617.88 2,084.5K
10:29 2,617.67 2,617.67 2,616.16 2,616.16 12,512.7K
10:30 2,616.28 2,616.58 2,616.08 2,616.42 7,807.5K
10:31 2,616.58 2,616.58 2,615.36 2,615.36 4,149.8K
10:32 2,615.81 2,615.89 2,615.21 2,615.89 3,136.8K
10:33 2,616.67 2,617.12 2,616.07 2,617.12 2,778.0K
10:34 2,617.67 2,617.67 2,615.94 2,615.94 9,877.3K
10:35 2,615.44 2,615.44 2,613.30 2,613.30 15,311.6K
10:36 2,612.92 2,613.06 2,612.14 2,612.14 11,727.7K
10:37 2,611.58 2,611.85 2,610.64 2,610.64 18,117.8K
10:38 2,608.98 2,609.61 2,608.72 2,609.61 31,034.3K
10:39 2,609.45 2,609.45 2,608.22 2,608.22 5,943.1K
10:40 2,608.41 2,608.89 2,608.19 2,608.89 4,979.1K
10:41 2,609.22 2,609.22 2,608.21 2,608.82 9,253.9K
10:42 2,610.08 2,611.31 2,609.98 2,609.98 12,587.1K
10:43 2,609.71 2,609.71 2,608.16 2,608.16 9,846.6K
10:44 2,607.45 2,607.45 2,605.98 2,605.98 19,984.2K
10:45 2,605.40 2,605.40 2,603.30 2,605.19 19,926.4K
10:46 2,604.68 2,607.65 2,604.68 2,607.53 20,374.2K
10:47 2,608.16 2,609.03 2,608.07 2,609.03 8,106.0K
10:48 2,608.43 2,608.65 2,607.76 2,607.76 9,884.2K
10:49 2,602.82 2,602.82 2,600.57 2,602.34 41,924.5K
10:50 2,602.24 2,602.56 2,601.85 2,602.56 8,981.6K
10:51 2,601.21 2,601.25 2,598.67 2,598.67 24,746.9K
10:52 2,593.08 2,593.08 2,590.87 2,591.35 113,866.2K
10:53 2,592.16 2,592.16 2,591.43 2,591.55 20,145.8K
10:54 2,593.10 2,593.62 2,593.00 2,593.62 13,811.3K
10:55 2,595.07 2,595.07 2,590.82 2,592.02 27,191.6K
10:56 2,591.30 2,592.40 2,591.30 2,592.25 15,519.6K
10:57 2,593.82 2,594.71 2,593.15 2,593.44 9,217.2K
10:58 2,593.06 2,593.61 2,592.06 2,593.61 11,630.8K
10:59 2,594.30 2,594.67 2,594.30 2,594.67 7,168.1K
11:00 2,594.62 2,594.62 2,592.62 2,593.40 8,799.7K
11:01 2,593.87 2,594.15 2,593.25 2,594.01 3,124.9K
11:02 2,593.69 2,594.97 2,593.69 2,594.97 7,005.0K
11:03 2,595.35 2,595.35 2,594.04 2,594.04 7,634.5K
11:04 2,594.19 2,596.86 2,593.98 2,596.86 18,614.9K
11:05 2,597.00 2,597.00 2,596.28 2,596.51 5,788.9K
11:06 2,596.39 2,596.39 2,594.70 2,595.81 8,359.8K
11:07 2,596.20 2,596.20 2,595.27 2,595.27 4,001.3K
11:08 2,595.23 2,596.21 2,595.23 2,595.91 4,055.1K
11:09 2,596.36 2,596.36 2,595.41 2,595.41 4,064.3K
11:10 2,593.61 2,593.99 2,592.99 2,592.99 16,987.2K
11:11 2,593.15 2,593.38 2,592.70 2,593.38 6,151.1K
11:12 2,592.99 2,594.50 2,592.90 2,594.50 9,638.9K
11:13 2,595.17 2,595.17 2,594.78 2,594.95 36,836.8K
11:14 2,595.39 2,595.66 2,594.35 2,594.35 7,939.2K
11:15 2,594.11 2,594.22 2,593.86 2,593.86 8,752.4K
11:16 2,593.36 2,593.90 2,592.75 2,593.90 6,705.9K
11:17 2,593.47 2,593.47 2,591.37 2,591.37 6,541.2K
11:18 2,591.45 2,591.45 2,591.06 2,591.15 5,430.6K
11:19 2,591.06 2,591.12 2,590.80 2,591.12 4,875.1K
11:20 2,590.76 2,590.95 2,590.05 2,590.05 10,937.9K
11:21 2,590.15 2,590.15 2,589.39 2,589.41 6,721.9K
11:22 2,589.16 2,590.12 2,589.16 2,590.12 7,242.6K
11:23 2,590.35 2,590.59 2,590.01 2,590.33 13,416.4K
11:24 2,589.03 2,589.03 2,588.22 2,588.58 38,739.7K
11:25 2,588.45 2,589.67 2,588.45 2,589.67 3,045.0K
11:26 2,589.41 2,590.15 2,589.41 2,589.75 6,275.9K
11:27 2,589.60 2,589.60 2,584.22 2,584.86 113,842.0K
11:28 2,584.98 2,586.03 2,584.98 2,586.03 13,214.4K
11:29 2,585.66 2,585.98 2,585.66 2,585.98 8,236.4K
11:30 2,586.02 2,586.21 2,586.02 2,586.21 6,974.4K
11:31 2,586.41 2,586.41 2,586.04 2,586.12 8,791.6K
11:32 2,586.27 2,586.71 2,586.27 2,586.71 5,602.2K
11:33 2,585.41 2,585.56 2,583.50 2,583.50 45,811.6K
11:34 2,584.36 2,585.10 2,584.36 2,585.10 12,088.4K
11:35 2,585.39 2,587.28 2,585.39 2,587.28 17,948.7K
11:36 2,587.15 2,587.15 2,585.48 2,585.48 23,089.8K
11:37 2,585.39 2,586.25 2,585.20 2,586.23 19,057.3K
11:38 2,586.80 2,588.30 2,586.59 2,588.30 9,916.9K
11:39 2,588.34 2,588.86 2,588.02 2,588.86 15,344.3K
11:40 2,588.58 2,588.66 2,588.56 2,588.60 4,314.2K
11:41 2,587.88 2,587.88 2,587.35 2,587.58 7,717.1K
11:42 2,586.97 2,586.97 2,584.47 2,584.47 7,811.3K
11:43 2,584.43 2,584.80 2,584.42 2,584.80 5,444.9K
11:44 2,584.00 2,584.23 2,584.00 2,584.03 8,383.3K
11:45 2,584.16 2,584.51 2,583.98 2,584.51 5,760.4K
11:46 2,585.13 2,585.13 2,584.46 2,584.76 6,176.7K
11:47 2,584.47 2,585.15 2,584.47 2,585.15 8,842.1K
11:48 2,585.52 2,586.26 2,585.43 2,586.26 7,123.9K
11:49 2,586.32 2,586.32 2,585.50 2,585.50 5,307.4K
11:50 2,585.59 2,585.59 2,584.68 2,584.68 32,018.2K
11:51 2,584.54 2,585.71 2,584.54 2,585.70 13,338.4K
11:52 2,586.49 2,586.52 2,586.13 2,586.29 4,537.4K
11:53 2,586.34 2,586.38 2,586.20 2,586.20 3,150.8K
11:54 2,585.88 2,587.17 2,585.88 2,587.17 7,158.6K
11:55 2,586.92 2,587.70 2,586.81 2,587.70 20,701.9K
11:56 2,587.44 2,587.44 2,586.94 2,587.07 12,839.3K
11:57 2,587.22 2,587.22 2,586.88 2,586.88 9,329.2K
11:58 2,586.64 2,586.72 2,586.21 2,586.21 6,352.0K
11:59 2,586.02 2,586.26 2,585.66 2,585.66 5,671.6K
12:00 2,585.89 2,585.89 2,584.01 2,584.01 8,132.8K
12:01 2,584.71 2,584.71 2,584.43 2,584.59 12,407.3K
12:02 2,584.61 2,584.97 2,584.60 2,584.71 1,994.0K
12:03 2,584.72 2,585.28 2,584.72 2,585.28 1,833.7K
12:04 2,585.14 2,587.73 2,585.14 2,587.73 9,815.3K
12:05 2,587.92 2,587.92 2,587.67 2,587.87 5,225.9K
12:06 2,587.53 2,588.23 2,587.40 2,588.23 2,160.2K
12:07 2,588.60 2,589.17 2,588.60 2,589.14 19,873.7K
12:08 2,595.44 2,595.44 2,594.82 2,595.26 40,444.0K
12:09 2,595.55 2,595.55 2,592.27 2,592.27 12,728.9K
12:10 2,593.05 2,593.55 2,592.89 2,593.45 5,637.4K
12:11 2,593.44 2,594.71 2,592.69 2,594.71 14,696.6K
12:12 2,595.17 2,595.17 2,593.09 2,593.09 8,668.7K
12:13 2,592.80 2,593.61 2,592.80 2,593.48 3,964.4K
12:14 2,594.10 2,595.36 2,593.86 2,595.02 3,991.3K
12:15 2,595.18 2,595.18 2,593.67 2,594.57 3,329.5K
12:16 2,594.36 2,596.19 2,594.35 2,596.19 7,834.3K
12:17 2,595.17 2,595.87 2,595.10 2,595.87 4,892.9K
12:18 2,594.85 2,595.75 2,594.74 2,594.74 22,335.9K
12:19 2,593.43 2,593.43 2,592.48 2,593.07 12,321.5K
12:20 2,593.44 2,593.44 2,592.26 2,592.26 5,220.0K
12:21 2,593.59 2,594.30 2,593.59 2,593.62 2,623.9K
12:22 2,593.70 2,595.93 2,593.70 2,595.93 12,333.0K
12:23 2,596.82 2,597.28 2,596.38 2,596.38 10,234.4K
12:24 2,596.06 2,597.53 2,596.06 2,597.53 7,650.3K
12:25 2,597.10 2,597.99 2,597.10 2,597.16 9,237.6K
12:26 2,596.22 2,596.35 2,596.03 2,596.03 2,747.4K
12:27 2,595.91 2,595.91 2,594.27 2,594.46 3,063.4K
12:28 2,594.37 2,595.03 2,594.37 2,595.03 3,090.1K
12:29 2,594.81 2,595.52 2,594.81 2,595.52 4,002.4K
12:30 2,595.18 2,595.88 2,595.18 2,595.76 3,659.5K
12:31 2,595.88 2,595.88 2,595.50 2,595.83 3,593.1K
12:32 2,593.22 2,594.59 2,593.22 2,594.59 6,130.5K
12:33 2,594.19 2,594.49 2,593.70 2,594.49 8,054.8K
12:34 2,594.61 2,594.61 2,594.39 2,594.39 25,164.7K
12:35 2,594.99 2,594.99 2,591.49 2,591.49 9,265.3K
12:36 2,592.00 2,592.60 2,592.00 2,592.60 4,704.6K
12:37 2,592.32 2,593.97 2,592.02 2,593.97 3,761.5K
12:38 2,593.72 2,594.52 2,593.72 2,594.52 1,485.8K
12:39 2,595.43 2,595.94 2,595.43 2,595.62 6,589.8K
12:40 2,596.42 2,598.43 2,596.42 2,597.31 26,787.7K
12:41 2,597.24 2,598.77 2,597.24 2,598.65 10,714.8K
12:42 2,599.04 2,599.90 2,598.73 2,599.90 7,549.2K
12:43 2,600.12 2,601.57 2,600.12 2,600.89 12,782.4K
12:44 2,599.79 2,601.90 2,599.53 2,601.90 6,481.6K
12:45 2,602.36 2,602.78 2,600.58 2,601.01 15,513.4K
12:46 2,600.83 2,600.83 2,600.07 2,600.21 3,227.8K
12:47 2,600.01 2,600.88 2,600.01 2,600.88 3,308.3K
12:48 2,601.10 2,604.18 2,601.10 2,603.52 27,095.1K
12:49 2,603.87 2,603.87 2,603.13 2,603.35 5,128.0K
12:50 2,603.03 2,604.90 2,603.03 2,604.90 4,861.4K
12:51 2,603.48 2,604.27 2,603.19 2,603.70 2,046.7K
12:52 2,604.11 2,604.11 2,603.44 2,603.44 2,769.7K
12:53 2,602.69 2,603.07 2,602.09 2,602.09 5,301.0K
12:54 2,602.80 2,602.80 2,602.27 2,602.71 6,044.3K
12:55 2,602.62 2,602.62 2,601.78 2,601.78 5,353.3K
12:56 2,602.32 2,602.32 2,600.63 2,600.63 12,106.7K
12:57 2,600.78 2,600.78 2,600.55 2,600.75 3,567.8K
12:58 2,600.16 2,601.02 2,600.16 2,600.64 6,126.5K
12:59 2,601.01 2,601.47 2,601.01 2,601.37 1,154.9K
13:00 2,601.00 2,603.45 2,601.00 2,602.19 4,792.5K
13:01 2,602.58 2,603.01 2,601.60 2,603.01 2,436.5K
13:02 2,602.07 2,602.07 2,601.03 2,601.03 1,979.5K
13:03 2,601.17 2,601.17 2,600.09 2,600.09 2,646.7K
13:04 2,599.01 2,599.13 2,598.57 2,599.13 6,551.5K
13:05 2,598.85 2,599.94 2,598.85 2,599.68 3,576.7K
13:06 2,599.18 2,599.97 2,599.18 2,599.97 7,370.5K
13:07 2,600.07 2,600.07 2,597.45 2,597.89 3,586.7K
13:08 2,597.96 2,599.35 2,597.96 2,599.35 4,099.3K
13:09 2,599.79 2,600.00 2,599.60 2,600.00 3,701.5K
13:10 2,599.35 2,600.00 2,599.35 2,599.86 1,531.3K
13:11 2,599.93 2,600.04 2,599.27 2,599.27 2,994.2K
13:12 2,599.31 2,599.57 2,599.29 2,599.29 1,535.3K
13:13 2,599.38 2,599.75 2,599.31 2,599.31 2,238.6K
13:14 2,599.02 2,599.90 2,598.99 2,599.90 2,889.1K
13:15 2,600.06 2,600.06 2,599.52 2,599.64 4,397.6K
13:16 2,599.05 2,599.54 2,599.05 2,599.22 8,993.9K
13:17 2,599.05 2,599.16 2,598.96 2,598.99 6,691.3K
13:18 2,598.98 2,600.55 2,598.98 2,600.55 4,339.1K
13:19 2,600.36 2,602.11 2,600.31 2,602.11 7,614.9K
13:20 2,601.07 2,601.07 2,600.34 2,600.66 4,019.2K
13:21 2,600.72 2,601.88 2,600.72 2,601.88 6,896.1K
13:22 2,602.08 2,602.08 2,601.39 2,601.88 2,158.2K
13:23 2,602.04 2,603.52 2,602.04 2,603.52 8,989.5K
13:24 2,603.83 2,603.88 2,603.66 2,603.66 3,819.1K
13:25 2,603.84 2,604.02 2,603.26 2,603.26 4,834.0K
13:26 2,603.02 2,603.88 2,602.16 2,602.16 5,120.9K
13:27 2,601.04 2,602.66 2,601.04 2,602.26 56,815.7K
13:28 2,602.15 2,602.52 2,602.15 2,602.40 1,156.5K
13:29 2,602.61 2,603.35 2,602.61 2,603.07 2,902.8K
13:30 2,603.50 2,603.50 2,602.93 2,602.98 4,902.9K
13:31 2,603.18 2,603.18 2,601.68 2,601.68 3,659.8K
13:32 2,601.15 2,601.25 2,600.63 2,601.25 6,664.5K
13:33 2,600.68 2,600.87 2,600.68 2,600.87 12,582.1K
13:34 2,600.80 2,601.89 2,600.80 2,601.89 7,058.2K
13:35 2,601.39 2,602.09 2,599.65 2,599.65 48,087.4K
13:36 2,600.92 2,601.32 2,600.89 2,601.10 8,735.2K
13:37 2,600.84 2,600.84 2,599.83 2,600.35 3,886.8K
13:38 2,600.45 2,600.45 2,600.26 2,600.39 1,512.3K
13:39 2,599.41 2,599.41 2,598.81 2,598.81 4,910.7K
13:40 2,598.76 2,598.76 2,597.75 2,597.75 2,365.1K
13:41 2,597.55 2,597.55 2,596.90 2,596.90 5,601.9K
13:42 2,596.97 2,596.97 2,596.53 2,596.66 2,923.7K
13:43 2,596.35 2,597.16 2,596.35 2,596.67 2,280.0K
13:44 2,596.89 2,596.99 2,596.80 2,596.80 2,887.7K
13:45 2,596.39 2,596.41 2,595.57 2,595.92 2,283.9K
13:46 2,595.72 2,596.24 2,595.72 2,596.05 5,252.3K
13:47 2,595.98 2,595.98 2,595.12 2,595.22 2,271.8K
13:48 2,595.15 2,595.40 2,594.93 2,594.93 4,275.2K
13:49 2,594.88 2,595.45 2,594.88 2,595.43 907.7K
13:50 2,595.80 2,596.02 2,595.80 2,596.02 1,473.3K
13:51 2,595.91 2,596.22 2,595.91 2,595.91 1,230.8K
13:52 2,595.55 2,596.25 2,595.44 2,595.44 9,616.2K
13:53 2,595.29 2,596.06 2,595.10 2,595.10 8,755.8K
13:54 2,595.34 2,595.34 2,594.42 2,594.45 4,183.7K
13:55 2,594.08 2,594.08 2,593.52 2,593.52 3,651.3K
13:56 2,593.40 2,594.23 2,593.40 2,594.23 3,708.2K
13:57 2,593.97 2,595.42 2,593.97 2,595.42 3,408.0K
13:58 2,595.70 2,595.91 2,595.54 2,595.54 2,127.7K
13:59 2,595.20 2,595.50 2,595.20 2,595.50 1,801.0K
14:00 2,595.14 2,595.71 2,594.86 2,595.35 1,688.8K
14:01 2,594.79 2,595.38 2,594.67 2,595.38 1,658.1K
14:02 2,595.40 2,595.40 2,594.94 2,595.28 1,489.5K
14:03 2,595.56 2,596.00 2,595.17 2,595.65 2,086.2K
14:04 2,595.78 2,596.07 2,595.78 2,595.94 1,422.5K
14:05 2,595.79 2,596.23 2,595.50 2,595.76 1,089.3K
14:06 2,595.56 2,595.73 2,595.37 2,595.37 2,352.4K
14:07 2,595.87 2,595.87 2,595.78 2,595.83 1,950.1K
14:08 2,595.41 2,596.02 2,595.41 2,595.55 3,373.4K
14:09 2,595.34 2,595.38 2,595.28 2,595.28 2,123.7K
14:10 2,595.06 2,595.10 2,594.44 2,594.44 2,174.4K
14:11 2,595.79 2,596.37 2,595.64 2,595.64 3,067.9K
14:12 2,595.91 2,596.29 2,595.90 2,596.11 7,265.6K
14:13 2,595.95 2,596.32 2,595.50 2,595.50 6,598.5K
14:14 2,595.69 2,595.84 2,595.39 2,595.39 6,062.3K
14:15 2,596.06 2,596.08 2,595.52 2,595.66 7,109.9K
14:16 2,595.81 2,595.81 2,595.77 2,595.77 3,420.4K
14:17 2,595.93 2,595.93 2,595.73 2,595.73 1,343.5K
14:18 2,595.14 2,595.85 2,595.14 2,595.85 3,487.6K
14:19 2,595.73 2,595.73 2,594.54 2,594.54 13,751.8K
14:20 2,594.76 2,594.76 2,593.27 2,593.27 6,550.0K
14:21 2,593.50 2,594.19 2,593.50 2,594.00 1,529.6K
14:22 2,594.17 2,594.53 2,594.17 2,594.53 993.3K
14:23 2,594.69 2,594.85 2,594.69 2,594.71 8,116.7K
14:24 2,594.65 2,595.80 2,594.65 2,595.53 4,865.9K
14:25 2,595.66 2,596.77 2,595.66 2,596.47 3,575.0K
14:26 2,596.75 2,596.75 2,596.20 2,596.28 5,903.1K
14:27 2,596.53 2,596.65 2,596.50 2,596.54 1,697.4K
14:28 2,596.33 2,596.64 2,596.33 2,596.64 2,641.2K
14:29 2,596.39 2,596.39 2,596.00 2,596.06 3,755.8K
14:30 2,595.86 2,596.48 2,595.86 2,596.29 1,441.2K
14:31 2,596.49 2,596.72 2,596.49 2,596.72 1,861.4K
14:32 2,596.58 2,596.71 2,596.36 2,596.36 2,057.7K
14:33 2,596.27 2,596.59 2,596.21 2,596.59 1,517.9K
14:34 2,596.62 2,596.93 2,596.62 2,596.86 4,163.1K
14:35 2,597.54 2,598.14 2,597.33 2,598.14 5,961.5K
14:36 2,598.80 2,598.80 2,597.47 2,598.17 4,891.1K
14:37 2,598.10 2,598.11 2,597.86 2,598.11 2,751.9K
14:38 2,597.89 2,598.16 2,597.89 2,598.13 3,735.7K
14:39 2,598.32 2,598.41 2,598.10 2,598.41 1,710.8K
14:40 2,598.19 2,598.19 2,597.91 2,597.91 1,766.4K
14:41 2,598.50 2,599.19 2,598.50 2,599.19 6,658.4K
14:42 2,599.20 2,601.19 2,598.90 2,601.19 5,515.5K
14:43 2,601.07 2,601.67 2,601.07 2,601.46 5,006.1K
14:44 2,601.46 2,601.46 2,600.05 2,601.07 2,947.2K
14:45 2,600.98 2,600.98 2,600.44 2,600.90 2,442.2K
14:46 2,601.33 2,601.33 2,600.05 2,600.74 9,337.8K
14:47 2,601.09 2,601.44 2,601.09 2,601.37 5,242.1K
14:48 2,601.66 2,602.68 2,601.66 2,602.68 15,934.0K
14:49 2,603.22 2,603.22 2,602.62 2,602.68 14,359.3K
14:50 2,602.39 2,602.96 2,602.39 2,602.96 8,658.9K
14:51 2,602.67 2,603.13 2,602.14 2,602.14 1,723.5K
14:52 2,601.73 2,601.73 2,600.98 2,601.13 4,632.2K
14:53 2,601.00 2,601.45 2,600.94 2,601.45 2,099.5K
14:54 2,601.26 2,601.26 2,600.56 2,601.26 4,795.0K
14:55 2,602.08 2,603.10 2,602.08 2,602.41 7,050.6K
14:56 2,602.62 2,604.07 2,602.62 2,603.62 8,526.2K
14:57 2,604.01 2,604.46 2,603.75 2,604.46 10,813.2K
14:58 2,603.88 2,604.11 2,602.99 2,604.11 18,175.6K
14:59 2,604.00 2,604.35 2,604.00 2,604.35 2,552.6K
15:00 2,604.29 2,604.60 2,604.29 2,604.60 2,832.1K
15:01 2,604.60 2,604.61 2,604.14 2,604.61 5,546.6K
15:02 2,604.18 2,604.18 2,603.15 2,603.15 6,525.2K
15:03 2,603.46 2,603.46 2,602.46 2,602.66 3,168.8K
15:04 2,602.73 2,603.13 2,602.15 2,602.15 2,402.0K
15:05 2,601.93 2,601.93 2,601.48 2,601.48 2,750.8K
15:06 2,601.42 2,601.83 2,601.05 2,601.05 4,847.3K
15:07 2,600.78 2,601.25 2,600.78 2,601.25 5,998.9K
15:08 2,601.46 2,601.77 2,601.40 2,601.60 2,942.2K
15:09 2,601.38 2,601.38 2,600.49 2,600.49 6,686.8K
15:10 2,600.76 2,600.76 2,600.21 2,600.21 2,026.9K
15:11 2,599.60 2,599.60 2,599.59 2,599.59 11,709.2K
15:12 2,599.78 2,600.14 2,599.59 2,599.59 2,431.8K
15:13 2,599.83 2,600.25 2,599.69 2,600.25 2,585.3K
15:14 2,600.07 2,601.09 2,600.07 2,601.09 2,616.5K
15:15 2,602.04 2,603.03 2,602.04 2,602.81 3,830.2K
15:16 2,603.42 2,603.78 2,602.37 2,602.37 4,963.3K
15:17 2,602.38 2,602.38 2,601.70 2,601.70 2,574.7K
15:18 2,601.33 2,601.99 2,601.33 2,601.85 1,052.9K
15:19 2,601.71 2,601.71 2,600.99 2,600.99 2,109.9K
15:20 2,600.97 2,600.97 2,600.82 2,600.82 2,292.1K
15:21 2,600.81 2,600.81 2,600.25 2,600.25 1,913.7K
15:22 2,600.67 2,600.78 2,600.53 2,600.53 1,293.9K
15:23 2,600.47 2,600.85 2,600.47 2,600.85 1,146.1K
15:24 2,600.45 2,601.32 2,600.45 2,601.32 8,069.9K
15:25 2,601.02 2,601.02 2,600.14 2,600.32 6,304.1K
15:26 2,600.32 2,600.32 2,599.80 2,600.14 1,179.9K
15:27 2,600.24 2,600.25 2,600.18 2,600.24 6,402.7K
15:28 2,601.00 2,601.67 2,600.63 2,601.67 13,062.3K
15:29 2,601.56 2,601.56 2,600.18 2,600.30 5,391.1K
15:30 2,599.94 2,601.46 2,599.94 2,601.46 9,283.4K
15:31 2,601.39 2,602.07 2,601.39 2,602.07 2,151.9K
15:32 2,601.80 2,603.73 2,601.80 2,603.09 11,524.6K
15:33 2,603.94 2,606.49 2,603.94 2,606.49 29,076.2K
15:34 2,606.25 2,606.95 2,606.25 2,606.84 14,159.7K
15:35 2,606.78 2,606.93 2,606.22 2,606.22 3,657.2K
15:36 2,606.12 2,606.59 2,605.59 2,606.18 4,506.8K
15:37 2,606.53 2,607.71 2,606.48 2,607.71 3,693.3K
15:38 2,607.74 2,609.50 2,607.74 2,609.42 12,057.1K
15:39 2,609.25 2,609.25 2,609.03 2,609.23 10,884.2K
15:40 2,608.81 2,610.10 2,608.81 2,610.10 7,562.9K
15:41 2,610.45 2,611.24 2,610.45 2,611.09 13,989.1K
15:42 2,611.53 2,612.09 2,611.53 2,612.09 14,371.4K
15:43 2,611.25 2,611.25 2,610.90 2,610.91 8,067.6K
15:44 2,610.93 2,610.93 2,609.72 2,610.33 5,013.5K
15:45 2,610.39 2,611.95 2,610.39 2,611.95 7,351.9K
15:46 2,611.57 2,611.70 2,610.96 2,611.65 12,121.2K
15:47 2,611.96 2,612.15 2,611.85 2,612.06 18,823.1K
15:48 2,612.93 2,613.17 2,612.57 2,613.12 11,463.2K
15:49 2,613.85 2,613.85 2,613.10 2,613.38 10,490.8K
15:50 2,613.86 2,615.20 2,613.86 2,614.70 10,620.9K
15:51 2,614.71 2,615.21 2,614.63 2,615.21 4,742.4K
15:52 2,616.91 2,617.23 2,616.91 2,617.14 30,220.3K
15:53 2,616.83 2,617.24 2,616.76 2,616.94 5,282.8K
15:54 2,617.29 2,617.29 2,616.83 2,616.83 3,503.5K
15:55 2,616.87 2,616.87 2,613.77 2,614.36 23,923.8K
15:56 2,613.43 2,613.48 2,612.96 2,613.11 6,739.1K
15:57 2,612.92 2,612.92 2,612.79 2,612.92 2,587.1K
15:58 2,612.56 2,612.74 2,611.98 2,612.74 4,800.2K
15:59 2,612.43 2,612.43 2,612.03 2,612.25 4,706.3K
16:00 2,612.18 2,612.68 2,612.18 2,612.61 2,071.0K
16:01 2,613.91 2,614.72 2,613.87 2,614.72 12,253.2K
16:02 2,613.80 2,613.88 2,612.56 2,612.56 5,333.6K
16:03 2,612.74 2,612.95 2,612.13 2,612.13 7,109.5K
16:04 2,609.95 2,610.41 2,609.95 2,610.23 18,705.3K
16:05 2,610.56 2,611.05 2,610.56 2,611.05 1,283.8K
16:06 2,611.29 2,611.29 2,610.86 2,610.86 2,323.0K
16:07 2,610.99 2,611.29 2,610.99 2,611.09 2,979.0K
16:08 2,611.44 2,612.03 2,611.44 2,612.03 2,268.1K
16:09 2,611.99 2,612.37 2,611.99 2,612.06 3,571.6K
16:10 2,612.32 2,613.05 2,612.21 2,613.05 6,721.4K
16:11 2,613.13 2,613.46 2,613.13 2,613.13 7,546.5K
16:12 2,613.47 2,613.59 2,613.04 2,613.28 2,328.6K
16:13 2,612.90 2,614.53 2,612.80 2,614.53 6,061.2K
16:14 2,613.83 2,614.41 2,613.83 2,614.33 4,140.7K
16:15 2,614.34 2,614.99 2,614.34 2,614.90 8,195.8K
16:16 2,614.87 2,614.94 2,614.63 2,614.63 1,866.9K
16:17 2,614.81 2,614.81 2,614.60 2,614.65 8,034.3K
16:18 2,614.27 2,614.27 2,613.18 2,613.18 5,009.8K
16:19 2,613.25 2,613.25 2,611.68 2,611.68 5,706.5K
16:20 2,611.93 2,612.78 2,611.93 2,612.78 5,495.1K
16:21 2,612.55 2,612.55 2,611.98 2,612.39 3,895.6K
16:22 2,612.33 2,613.17 2,612.33 2,613.17 6,067.0K
16:23 2,612.66 2,612.71 2,612.66 2,612.70 10,754.1K
16:24 2,613.05 2,613.05 2,612.74 2,612.89 955.5K
16:25 2,612.75 2,613.15 2,612.71 2,612.88 2,548.8K
16:26 2,613.19 2,613.19 2,612.83 2,613.13 2,083.6K
16:27 2,613.20 2,613.50 2,613.20 2,613.50 7,806.0K
16:28 2,612.76 2,613.49 2,612.76 2,613.18 6,125.3K
16:29 2,612.70 2,612.82 2,612.56 2,612.82 2,063.4K
16:30 2,612.38 2,613.15 2,612.38 2,612.85 1,869.6K
16:31 2,612.44 2,612.61 2,612.38 2,612.38 1,193.2K
16:32 2,612.38 2,612.40 2,611.61 2,612.17 2,391.0K
16:33 2,611.47 2,611.47 2,610.75 2,611.08 3,774.0K
16:34 2,611.18 2,611.18 2,610.75 2,610.75 4,634.7K
16:35 2,610.48 2,610.91 2,610.20 2,610.91 5,653.9K
16:36 2,611.98 2,613.12 2,611.98 2,613.12 4,504.1K
16:37 2,612.69 2,613.47 2,612.69 2,613.17 4,232.1K
16:38 2,613.33 2,613.87 2,613.33 2,613.87 1,951.7K
16:39 2,613.64 2,613.69 2,612.64 2,612.64 5,683.5K
16:40 2,612.75 2,613.06 2,612.75 2,612.97 1,692.4K
16:41 2,612.97 2,612.97 2,612.79 2,612.87 15,715.1K
16:42 2,612.93 2,613.25 2,612.92 2,613.25 9,805.2K
16:43 2,612.86 2,612.94 2,612.71 2,612.94 5,992.0K
16:44 2,612.65 2,612.65 2,611.79 2,611.79 2,899.9K
16:45 2,612.02 2,612.51 2,612.02 2,612.51 1,549.9K
16:46 2,612.35 2,612.35 2,612.02 2,612.25 4,556.5K
16:47 2,612.17 2,612.17 2,611.66 2,611.77 2,426.4K
16:48 2,611.88 2,612.53 2,611.88 2,612.53 4,298.7K
16:49 2,611.87 2,611.87 2,611.21 2,611.26 12,479.0K
16:50 2,611.25 2,611.25 2,610.72 2,610.72 2,461.6K
16:51 2,610.41 2,611.05 2,610.32 2,610.99 4,558.3K
16:52 2,611.60 2,612.18 2,611.60 2,612.05 3,180.4K
16:53 2,612.07 2,613.33 2,612.00 2,613.33 13,228.4K
16:54 2,613.12 2,614.77 2,613.12 2,614.77 20,369.9K
16:55 2,614.40 2,614.43 2,614.32 2,614.37 7,874.9K
16:56 2,611.93 2,612.45 2,611.93 2,611.98 4,798.2K
16:57 2,611.88 2,611.88 2,610.88 2,610.88 2,964.0K
16:58 2,610.60 2,610.60 2,609.48 2,609.48 9,419.5K
16:59 2,608.72 2,608.72 2,607.63 2,607.63 31,429.7K
17:00 2,607.30 2,608.80 2,607.30 2,608.42 10,883.7K
17:01 2,608.59 2,611.44 2,608.59 2,611.44 3,963.2K
17:02 2,610.48 2,610.56 2,609.80 2,609.80 3,725.6K
17:03 2,609.98 2,610.32 2,609.60 2,610.32 9,740.1K
17:04 2,610.15 2,610.87 2,610.15 2,610.76 550.6K
17:05 2,610.76 2,610.76 2,610.03 2,610.49 1,014.8K
17:06 2,609.97 2,610.51 2,609.62 2,609.62 4,248.9K
17:07 2,610.35 2,610.41 2,610.26 2,610.26 1,152.0K
17:08 2,609.91 2,610.28 2,609.91 2,610.03 719.0K
17:09 2,610.03 2,611.48 2,610.03 2,611.48 1,500.8K
17:10 2,611.82 2,611.82 2,610.72 2,610.72 3,403.9K
17:11 2,610.33 2,610.33 2,609.91 2,609.93 817.8K
17:12 2,610.21 2,610.54 2,610.13 2,610.13 2,234.6K
17:13 2,610.22 2,610.22 2,609.79 2,609.97 2,962.1K
17:14 2,609.79 2,610.48 2,609.73 2,610.48 1,982.5K
17:15 2,610.24 2,610.24 2,610.10 2,610.19 4,176.7K
17:16 2,610.29 2,610.29 2,608.86 2,609.10 1,456.8K
17:17 2,608.99 2,608.99 2,608.45 2,608.45 1,834.8K
17:18 2,608.63 2,608.63 2,605.94 2,605.94 14,449.8K
17:19 2,605.99 2,606.40 2,605.90 2,606.40 1,060.9K
17:20 2,606.76 2,606.76 2,605.92 2,606.09 3,151.4K
17:21 2,606.31 2,607.33 2,606.31 2,607.01 2,833.5K
17:22 2,606.90 2,607.13 2,606.90 2,606.98 1,096.0K
17:23 2,606.95 2,607.70 2,606.84 2,607.70 7,866.1K
17:24 2,607.42 2,607.59 2,607.03 2,607.59 2,323.0K
17:25 2,607.55 2,607.62 2,607.25 2,607.62 1,602.4K
17:26 2,607.52 2,607.52 2,606.73 2,606.73 3,407.6K
17:27 2,606.19 2,606.93 2,606.17 2,606.93 3,070.6K
17:28 2,606.69 2,606.88 2,606.69 2,606.75 4,239.3K
17:29 2,607.04 2,607.04 2,606.93 2,606.95 2,748.3K
17:30 2,607.50 2,607.50 2,606.91 2,607.35 5,451.3K
17:31 2,607.28 2,607.46 2,607.28 2,607.46 2,534.1K
17:32 2,607.54 2,607.54 2,607.08 2,607.20 4,947.1K
17:33 2,607.20 2,607.20 2,606.34 2,606.34 2,023.8K
17:34 2,606.15 2,606.15 2,605.72 2,605.72 1,389.5K
17:35 2,605.96 2,605.96 2,605.17 2,605.17 22,088.4K
17:36 2,605.79 2,607.09 2,605.79 2,607.09 12,216.9K
17:37 2,606.98 2,606.98 2,606.43 2,606.43 1,647.2K
17:38 2,606.66 2,606.99 2,606.26 2,606.26 2,336.9K
17:39 2,606.22 2,606.91 2,605.98 2,606.77 5,077.8K
17:40 2,606.89 2,607.11 2,606.66 2,607.11 16,831.2K
17:41 2,608.09 2,608.09 2,606.92 2,606.92 6,140.1K
17:42 2,606.74 2,606.94 2,606.74 2,606.93 6,010.8K
17:43 2,606.83 2,606.83 2,606.37 2,606.37 905.1K
17:44 2,606.53 2,606.66 2,606.50 2,606.63 1,716.2K
17:45 2,606.69 2,606.69 2,606.32 2,606.32 9,143.2K
17:46 2,606.55 2,606.66 2,606.26 2,606.26 4,225.4K
17:47 2,606.20 2,606.78 2,606.13 2,606.13 6,231.8K
17:48 2,606.07 2,606.07 2,605.75 2,605.75 10,136.9K
17:49 2,605.69 2,605.69 2,604.73 2,604.73 5,634.9K
17:50 2,604.51 2,604.77 2,604.29 2,604.29 2,612.8K
17:51 2,604.48 2,604.48 2,603.69 2,603.69 3,794.0K
17:52 2,603.76 2,603.86 2,603.76 2,603.80 724.7K
17:53 2,603.50 2,603.94 2,603.50 2,603.94 2,410.4K
17:54 2,604.33 2,604.33 2,603.78 2,603.78 1,039.7K
17:55 2,603.88 2,604.11 2,603.84 2,604.11 1,800.4K
17:56 2,603.63 2,603.64 2,603.31 2,603.31 2,402.5K
17:57 2,603.43 2,603.68 2,603.43 2,603.68 1,142.1K
17:58 2,603.68 2,603.68 2,602.99 2,602.99 3,576.1K
17:59 2,602.86 2,603.96 2,602.79 2,603.96 12,775.7K
18:00 2,603.68 2,603.71 2,603.11 2,603.27 4,299.9K
18:01 2,602.76 2,602.76 2,602.06 2,602.08 3,218.2K
18:02 2,601.92 2,601.92 2,601.38 2,601.42 3,817.4K
18:03 2,602.08 2,602.27 2,602.08 2,602.27 1,590.8K
18:04 2,602.47 2,602.65 2,602.16 2,602.16 4,464.5K
18:05 2,602.30 2,602.60 2,601.85 2,601.85 1,702.2K
18:06 2,601.84 2,602.00 2,600.18 2,600.18 7,390.5K
18:07 2,600.21 2,600.40 2,599.84 2,600.30 3,081.1K
18:08 2,600.75 2,600.95 2,600.75 2,600.84 9,459.2K
18:09 2,600.68 2,601.40 2,600.68 2,601.40 2,338.2K
18:10 2,601.31 2,602.20 2,601.31 2,601.59 9,166.5K
18:11 2,601.85 2,601.95 2,601.69 2,601.95 2,063.3K
18:12 2,601.61 2,601.61 2,599.14 2,599.14 16,892.2K
18:13 2,599.17 2,599.34 2,598.66 2,599.34 6,313.3K
18:14 2,599.02 2,599.76 2,599.02 2,599.76 1,714.3K
18:15 2,600.35 2,600.93 2,600.35 2,600.90 17,788.4K
18:16 2,600.86 2,600.86 2,599.90 2,600.50 14,917.1K
18:17 2,601.03 2,602.08 2,601.01 2,602.08 6,315.0K
18:18 2,602.78 2,602.78 2,602.47 2,602.58 10,856.6K
18:19 2,602.33 2,602.33 2,601.66 2,601.66 7,920.6K
18:20 2,601.99 2,602.67 2,601.99 2,602.45 5,223.3K
18:21 2,602.51 2,603.21 2,602.51 2,603.21 2,701.9K
18:22 2,603.41 2,604.73 2,603.41 2,603.68 6,228.2K
18:23 2,604.58 2,605.05 2,604.58 2,605.05 3,673.1K
18:24 2,605.01 2,606.64 2,605.01 2,606.64 19,142.5K
18:25 2,606.57 2,606.67 2,606.30 2,606.67 4,676.4K
18:26 2,605.76 2,606.70 2,605.76 2,606.70 3,139.1K
18:27 2,606.66 2,607.01 2,606.66 2,607.01 2,550.1K
18:28 2,607.04 2,607.18 2,606.48 2,606.92 4,351.3K
18:29 2,606.60 2,606.60 2,605.89 2,606.11 3,770.5K
18:30 2,604.79 2,606.32 2,604.79 2,606.16 15,702.7K
18:31 2,606.11 2,606.21 2,605.85 2,606.05 7,370.5K
18:32 2,606.22 2,607.06 2,606.22 2,607.06 7,925.4K
18:33 2,606.97 2,608.07 2,606.97 2,608.07 10,011.4K
18:34 2,608.04 2,608.09 2,608.02 2,608.09 7,053.0K
18:35 2,608.77 2,608.87 2,608.66 2,608.66 12,676.0K
18:36 2,608.55 2,608.82 2,608.55 2,608.71 3,962.6K
18:37 2,608.63 2,608.70 2,608.37 2,608.70 4,042.4K
18:38 2,609.18 2,609.18 2,608.99 2,608.99 2,800.8K
18:39 2,608.91 2,608.91 2,608.71 2,608.71 7,974.7K
18:40 2,608.94 2,608.94 2,608.94 2,608.94 508.3K
18:51 2,609.26 2,609.26 2,609.26 2,609.26 39,758.0K
23:49 2,609.26 2,609.26 2,609.26 2,609.26 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar