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 2,581.54 2,583.02 2,581.54 2,583.02 430,045.5K
09:51 2,581.77 2,583.00 2,581.77 2,581.99 3,153.1K
09:52 2,581.65 2,582.27 2,580.77 2,582.27 3,134.3K
09:53 2,581.65 2,582.05 2,581.21 2,581.21 2,780.7K
09:54 2,581.54 2,581.54 2,581.18 2,581.18 3,158.1K
09:55 2,581.63 2,581.99 2,581.55 2,581.99 5,134.7K
09:56 2,581.84 2,582.22 2,581.84 2,582.13 1,041.0K
09:57 2,582.07 2,582.84 2,582.04 2,582.84 2,523.8K
09:58 2,583.03 2,583.35 2,583.03 2,583.07 1,415.9K
09:59 2,582.82 2,583.17 2,582.82 2,582.92 5,168.1K
10:00 2,582.76 2,582.76 2,579.99 2,579.99 11,170.7K
10:01 2,579.94 2,579.94 2,578.98 2,578.98 9,173.0K
10:02 2,578.86 2,578.86 2,577.27 2,577.94 10,749.4K
10:03 2,578.00 2,578.76 2,577.88 2,578.76 8,466.8K
10:04 2,578.47 2,580.48 2,578.47 2,580.48 15,529.3K
10:05 2,580.32 2,580.46 2,579.85 2,579.90 13,715.7K
10:06 2,580.08 2,580.60 2,579.75 2,580.45 5,793.8K
10:07 2,580.49 2,581.31 2,580.49 2,580.49 13,397.7K
10:08 2,579.90 2,580.71 2,579.90 2,580.71 13,001.5K
10:09 2,581.03 2,581.40 2,581.03 2,581.40 7,628.9K
10:10 2,581.09 2,581.75 2,581.09 2,581.28 7,099.7K
10:11 2,581.36 2,581.60 2,581.21 2,581.55 4,885.3K
10:12 2,581.44 2,581.44 2,581.01 2,581.01 6,302.7K
10:13 2,581.08 2,581.08 2,580.29 2,580.29 5,707.2K
10:14 2,580.39 2,580.39 2,578.20 2,578.20 27,340.7K
10:15 2,578.30 2,578.82 2,578.21 2,578.45 11,430.4K
10:16 2,579.29 2,580.51 2,579.29 2,580.51 11,441.6K
10:17 2,580.26 2,581.16 2,580.10 2,581.16 10,816.2K
10:18 2,579.57 2,579.57 2,578.57 2,578.57 13,517.1K
10:19 2,579.12 2,579.12 2,578.63 2,578.63 12,679.7K
10:20 2,577.72 2,578.04 2,577.21 2,577.21 15,187.4K
10:21 2,577.19 2,577.50 2,575.41 2,575.41 31,984.2K
10:22 2,575.28 2,575.28 2,573.35 2,573.35 42,319.2K
10:23 2,574.03 2,574.03 2,573.29 2,573.29 8,689.8K
10:24 2,572.85 2,572.85 2,570.32 2,570.32 47,818.5K
10:25 2,570.82 2,571.01 2,570.62 2,570.92 26,462.9K
10:26 2,571.14 2,573.34 2,570.85 2,573.34 12,258.2K
10:27 2,573.83 2,574.40 2,573.34 2,573.34 5,641.2K
10:28 2,573.15 2,573.15 2,572.30 2,572.57 7,084.0K
10:29 2,572.37 2,572.81 2,571.94 2,571.94 12,172.8K
10:30 2,572.28 2,572.43 2,570.11 2,570.11 12,551.1K
10:31 2,569.12 2,569.12 2,567.08 2,567.42 41,835.1K
10:32 2,568.00 2,568.00 2,565.49 2,565.49 18,705.0K
10:33 2,564.63 2,564.63 2,562.53 2,562.53 60,194.6K
10:34 2,561.91 2,563.11 2,561.91 2,563.11 47,802.9K
10:35 2,563.82 2,563.85 2,563.45 2,563.82 19,222.7K
10:36 2,563.08 2,563.08 2,561.31 2,561.42 19,961.4K
10:37 2,562.55 2,564.30 2,562.33 2,564.30 20,928.3K
10:38 2,565.62 2,565.80 2,564.65 2,564.66 10,639.2K
10:39 2,564.39 2,565.34 2,563.87 2,565.34 11,922.2K
10:40 2,566.47 2,566.83 2,565.94 2,565.94 14,793.0K
10:41 2,566.58 2,566.58 2,565.53 2,566.41 12,109.4K
10:42 2,566.75 2,567.00 2,566.63 2,566.86 8,204.8K
10:43 2,567.09 2,568.30 2,567.09 2,568.30 13,023.6K
10:44 2,568.56 2,571.21 2,568.56 2,571.21 16,044.9K
10:45 2,570.73 2,570.73 2,569.65 2,569.92 9,627.2K
10:46 2,571.05 2,571.05 2,568.97 2,568.97 13,595.1K
10:47 2,569.04 2,569.04 2,568.49 2,568.76 17,353.1K
10:48 2,569.21 2,569.21 2,568.52 2,568.80 6,113.8K
10:49 2,569.16 2,569.79 2,569.16 2,569.67 11,875.7K
10:50 2,569.90 2,570.01 2,568.67 2,568.67 4,037.3K
10:51 2,568.69 2,569.33 2,568.69 2,569.33 4,547.7K
10:52 2,568.75 2,568.75 2,566.84 2,567.18 12,854.3K
10:53 2,566.53 2,567.09 2,565.47 2,565.47 32,143.2K
10:54 2,565.90 2,566.40 2,565.90 2,566.27 4,748.5K
10:55 2,566.60 2,567.12 2,566.45 2,567.12 9,061.7K
10:56 2,567.04 2,567.04 2,565.77 2,565.77 14,708.6K
10:57 2,566.48 2,566.66 2,565.76 2,565.76 10,770.9K
10:58 2,566.02 2,566.04 2,565.55 2,565.55 10,653.6K
10:59 2,566.10 2,567.39 2,565.72 2,567.28 21,560.9K
11:00 2,567.89 2,567.89 2,565.67 2,565.67 8,504.1K
11:01 2,566.36 2,566.91 2,564.77 2,564.77 9,712.1K
11:02 2,564.38 2,564.96 2,564.30 2,564.54 11,205.1K
11:03 2,564.21 2,564.70 2,564.21 2,564.70 4,902.4K
11:04 2,564.95 2,566.37 2,564.95 2,566.02 17,714.3K
11:05 2,566.23 2,566.78 2,566.13 2,566.78 15,414.7K
11:06 2,567.37 2,568.66 2,567.37 2,568.66 15,969.9K
11:07 2,567.75 2,568.07 2,567.64 2,568.07 12,763.0K
11:08 2,568.09 2,568.74 2,568.09 2,568.74 13,621.8K
11:09 2,568.92 2,569.82 2,568.92 2,569.69 19,205.5K
11:10 2,570.02 2,572.07 2,570.02 2,571.72 18,502.7K
11:11 2,571.96 2,572.25 2,571.95 2,571.95 9,215.4K
11:12 2,571.13 2,571.13 2,569.83 2,570.34 6,027.1K
11:13 2,570.76 2,570.87 2,570.56 2,570.56 2,157.0K
11:14 2,570.52 2,570.52 2,565.82 2,565.82 18,262.3K
11:15 2,566.34 2,567.08 2,565.92 2,565.92 8,807.0K
11:16 2,566.32 2,567.06 2,566.25 2,567.06 6,505.4K
11:17 2,567.46 2,567.46 2,566.18 2,566.36 5,810.9K
11:18 2,565.63 2,565.63 2,564.97 2,565.02 6,755.7K
11:19 2,563.91 2,563.91 2,563.05 2,563.05 8,718.3K
11:20 2,562.94 2,563.02 2,562.13 2,563.02 13,261.0K
11:21 2,563.73 2,563.73 2,561.75 2,561.75 34,345.4K
11:22 2,561.76 2,562.77 2,561.46 2,562.77 10,771.5K
11:23 2,562.75 2,563.48 2,562.63 2,563.48 6,159.4K
11:24 2,564.02 2,564.02 2,561.73 2,561.73 4,933.0K
11:25 2,561.71 2,561.88 2,561.71 2,561.88 4,306.6K
11:26 2,561.56 2,561.56 2,561.37 2,561.52 7,905.4K
11:27 2,561.71 2,562.51 2,561.71 2,562.51 11,235.9K
11:28 2,562.55 2,562.55 2,560.89 2,560.93 6,074.9K
11:29 2,560.93 2,560.93 2,559.51 2,560.55 12,258.6K
11:30 2,560.70 2,561.44 2,560.45 2,560.45 12,006.2K
11:31 2,560.81 2,562.24 2,560.81 2,562.21 10,197.9K
11:32 2,561.63 2,562.13 2,561.63 2,562.13 10,070.3K
11:33 2,561.40 2,561.69 2,560.80 2,560.80 9,144.7K
11:34 2,560.88 2,560.97 2,560.46 2,560.46 7,237.5K
11:35 2,561.66 2,561.89 2,561.23 2,561.28 10,437.3K
11:36 2,561.49 2,561.92 2,561.07 2,561.92 7,833.6K
11:37 2,561.87 2,562.45 2,561.84 2,562.19 20,522.5K
11:38 2,561.79 2,561.79 2,560.29 2,560.31 14,922.7K
11:39 2,560.26 2,560.67 2,559.85 2,560.67 19,589.5K
11:40 2,560.67 2,560.96 2,560.67 2,560.96 8,901.4K
11:41 2,560.22 2,560.23 2,559.93 2,559.93 8,423.2K
11:42 2,559.06 2,559.14 2,558.81 2,559.14 13,885.4K
11:43 2,558.65 2,559.42 2,558.65 2,559.42 11,595.6K
11:44 2,559.64 2,559.94 2,559.64 2,559.94 8,204.3K
11:45 2,560.13 2,561.16 2,560.13 2,560.72 13,998.2K
11:46 2,561.15 2,561.33 2,560.64 2,560.64 5,277.4K
11:47 2,560.94 2,561.81 2,560.94 2,561.65 8,468.9K
11:48 2,561.70 2,561.70 2,561.45 2,561.58 13,101.0K
11:49 2,562.13 2,562.22 2,561.91 2,562.19 13,644.8K
11:50 2,562.21 2,562.37 2,561.61 2,561.61 11,601.7K
11:51 2,561.55 2,561.55 2,559.95 2,560.25 6,708.3K
11:52 2,558.54 2,558.83 2,557.46 2,557.46 13,936.3K
11:53 2,556.84 2,558.35 2,556.84 2,558.35 12,490.0K
11:54 2,558.32 2,559.04 2,558.32 2,559.04 8,457.9K
11:55 2,559.18 2,559.51 2,559.06 2,559.51 4,739.0K
11:56 2,559.53 2,559.53 2,558.58 2,558.58 8,763.4K
11:57 2,559.09 2,559.09 2,558.22 2,559.00 3,752.2K
11:58 2,558.57 2,558.68 2,558.18 2,558.53 10,113.1K
11:59 2,557.71 2,557.71 2,556.14 2,556.14 7,829.8K
12:00 2,555.70 2,556.60 2,555.70 2,556.60 4,143.2K
12:01 2,555.66 2,556.41 2,555.66 2,556.35 14,446.2K
12:02 2,555.93 2,555.93 2,554.25 2,554.25 24,924.8K
12:03 2,554.58 2,555.51 2,554.41 2,554.75 19,043.0K
12:04 2,554.39 2,554.65 2,554.30 2,554.30 13,478.9K
12:05 2,554.37 2,554.90 2,554.37 2,554.72 13,630.3K
12:06 2,554.29 2,555.55 2,554.27 2,555.55 10,871.4K
12:07 2,556.01 2,557.18 2,556.01 2,557.18 6,931.0K
12:08 2,557.59 2,558.33 2,557.59 2,558.33 16,964.8K
12:09 2,558.23 2,558.23 2,557.66 2,557.66 5,498.9K
12:10 2,558.29 2,558.79 2,558.29 2,558.60 6,623.2K
12:11 2,559.12 2,560.00 2,559.12 2,560.00 14,902.7K
12:12 2,560.73 2,561.61 2,560.73 2,561.61 8,650.8K
12:13 2,562.04 2,562.04 2,561.43 2,561.43 4,491.2K
12:14 2,560.93 2,561.97 2,560.93 2,561.94 13,083.0K
12:15 2,561.15 2,562.54 2,561.15 2,562.36 5,872.5K
12:16 2,562.49 2,566.26 2,562.49 2,566.26 28,706.2K
12:17 2,566.92 2,567.88 2,566.92 2,567.20 20,089.1K
12:18 2,567.10 2,568.12 2,567.10 2,568.11 9,505.5K
12:19 2,567.46 2,568.12 2,567.46 2,567.81 5,311.3K
12:20 2,566.97 2,566.97 2,566.03 2,566.11 15,096.5K
12:21 2,565.47 2,566.18 2,565.31 2,566.18 11,265.0K
12:22 2,567.00 2,569.19 2,567.00 2,569.19 27,323.7K
12:23 2,569.90 2,570.38 2,568.74 2,570.38 11,797.4K
12:24 2,570.11 2,570.11 2,569.92 2,570.01 4,046.2K
12:25 2,569.53 2,570.16 2,569.37 2,569.37 3,711.2K
12:26 2,569.31 2,569.31 2,568.33 2,568.33 11,648.0K
12:27 2,567.00 2,568.14 2,567.00 2,568.14 16,103.9K
12:28 2,567.46 2,568.08 2,567.35 2,568.08 4,015.6K
12:29 2,568.25 2,568.25 2,567.15 2,567.15 2,163.4K
12:30 2,568.00 2,568.73 2,568.00 2,568.20 3,557.2K
12:31 2,568.29 2,569.54 2,568.29 2,569.42 3,244.5K
12:32 2,569.66 2,570.71 2,569.36 2,570.71 7,556.2K
12:33 2,571.25 2,571.46 2,570.67 2,571.46 7,729.4K
12:34 2,571.77 2,571.77 2,570.95 2,571.18 6,260.1K
12:35 2,570.96 2,571.25 2,570.96 2,571.25 11,546.8K
12:36 2,571.09 2,571.57 2,571.09 2,571.27 6,623.9K
12:37 2,571.46 2,571.85 2,571.46 2,571.85 30,778.5K
12:38 2,571.55 2,571.92 2,571.55 2,571.82 10,433.2K
12:39 2,572.15 2,572.24 2,572.01 2,572.12 8,267.9K
12:40 2,572.55 2,573.59 2,572.55 2,573.34 18,416.2K
12:41 2,573.62 2,574.09 2,573.47 2,573.82 24,723.0K
12:42 2,573.80 2,574.12 2,573.80 2,574.09 14,450.1K
12:43 2,573.56 2,573.56 2,572.76 2,572.76 13,891.1K
12:44 2,572.38 2,572.48 2,572.13 2,572.32 6,806.1K
12:45 2,572.55 2,573.67 2,572.55 2,573.67 7,725.5K
12:46 2,572.79 2,574.24 2,572.79 2,574.04 17,048.5K
12:47 2,574.26 2,575.10 2,574.26 2,575.10 5,801.1K
12:48 2,575.15 2,576.00 2,574.94 2,576.00 7,664.9K
12:49 2,576.46 2,577.65 2,576.39 2,577.65 5,630.8K
12:50 2,578.16 2,578.76 2,578.05 2,578.69 10,262.6K
12:51 2,578.41 2,578.53 2,578.28 2,578.44 5,290.3K
12:52 2,578.49 2,578.66 2,578.14 2,578.14 7,044.5K
12:53 2,578.91 2,579.68 2,578.83 2,578.83 16,472.1K
12:54 2,579.17 2,581.71 2,579.17 2,581.71 42,045.4K
12:55 2,580.93 2,580.93 2,579.58 2,579.65 7,420.6K
12:56 2,579.67 2,580.46 2,579.67 2,580.46 15,122.0K
12:57 2,580.58 2,580.58 2,579.58 2,579.65 9,382.8K
12:58 2,579.58 2,581.28 2,579.58 2,581.28 11,225.0K
12:59 2,581.44 2,583.09 2,581.44 2,582.41 20,510.7K
13:00 2,582.12 2,582.77 2,582.12 2,582.43 15,406.0K
13:01 2,582.56 2,583.09 2,582.48 2,582.48 7,127.1K
13:02 2,582.33 2,582.50 2,582.02 2,582.36 4,628.5K
13:03 2,582.63 2,582.63 2,581.22 2,581.22 7,041.0K
13:04 2,580.73 2,581.33 2,579.59 2,579.67 8,644.4K
13:05 2,579.56 2,580.57 2,579.36 2,580.57 13,164.3K
13:06 2,580.59 2,581.37 2,580.59 2,581.21 14,833.3K
13:07 2,580.35 2,580.35 2,579.68 2,579.68 5,536.4K
13:08 2,580.67 2,580.67 2,579.63 2,579.63 5,999.1K
13:09 2,579.24 2,579.24 2,578.26 2,578.26 6,022.7K
13:10 2,578.10 2,578.35 2,577.94 2,577.94 2,103.2K
13:11 2,577.57 2,577.57 2,576.77 2,576.96 10,201.4K
13:12 2,577.08 2,577.08 2,576.51 2,577.03 7,689.5K
13:13 2,576.64 2,577.88 2,576.30 2,577.88 7,122.7K
13:14 2,578.67 2,579.67 2,578.67 2,579.04 2,749.9K
13:15 2,578.94 2,580.16 2,578.94 2,580.03 2,639.8K
13:16 2,580.59 2,580.59 2,578.86 2,578.86 4,688.7K
13:17 2,579.33 2,580.07 2,579.33 2,579.76 3,140.6K
13:18 2,580.06 2,580.06 2,579.84 2,579.84 2,903.7K
13:19 2,579.32 2,581.47 2,579.32 2,581.47 24,435.8K
13:20 2,581.40 2,582.72 2,581.40 2,582.67 14,389.6K
13:21 2,582.66 2,583.22 2,582.66 2,582.93 10,939.0K
13:22 2,583.18 2,583.71 2,583.18 2,583.26 27,542.5K
13:23 2,583.39 2,583.68 2,582.66 2,583.06 7,153.5K
13:24 2,583.14 2,583.37 2,582.62 2,582.62 2,069.7K
13:25 2,582.34 2,582.90 2,582.34 2,582.74 12,201.0K
13:26 2,582.69 2,583.70 2,582.69 2,583.70 12,138.5K
13:27 2,583.76 2,583.80 2,583.59 2,583.68 10,571.7K
13:28 2,583.18 2,584.01 2,583.18 2,584.01 3,425.3K
13:29 2,584.05 2,584.25 2,583.81 2,584.25 14,689.8K
13:30 2,583.72 2,583.72 2,581.21 2,581.21 11,727.4K
13:31 2,581.27 2,581.27 2,579.82 2,580.22 2,995.1K
13:32 2,580.11 2,581.54 2,580.11 2,581.54 7,405.1K
13:33 2,581.91 2,581.91 2,581.36 2,581.69 8,057.7K
13:34 2,581.33 2,581.81 2,581.20 2,581.81 3,052.6K
13:35 2,582.39 2,582.39 2,582.09 2,582.13 3,197.3K
13:36 2,582.29 2,582.29 2,581.01 2,581.46 9,270.2K
13:37 2,580.92 2,581.62 2,580.80 2,581.49 6,767.9K
13:38 2,582.04 2,582.22 2,580.84 2,580.84 4,602.6K
13:39 2,580.78 2,582.25 2,580.78 2,581.97 2,951.5K
13:40 2,582.01 2,582.67 2,582.01 2,582.67 3,593.0K
13:41 2,583.20 2,583.20 2,582.56 2,582.69 8,405.5K
13:42 2,582.67 2,582.67 2,582.03 2,582.03 11,597.3K
13:43 2,581.76 2,582.32 2,581.50 2,581.50 12,669.8K
13:44 2,581.91 2,582.58 2,581.91 2,582.16 4,832.3K
13:45 2,582.52 2,582.52 2,581.03 2,581.03 5,473.2K
13:46 2,581.03 2,581.07 2,580.23 2,580.74 7,498.3K
13:47 2,580.51 2,581.56 2,580.51 2,581.56 4,633.0K
13:48 2,581.76 2,581.76 2,581.43 2,581.43 1,529.6K
13:49 2,581.31 2,581.70 2,581.28 2,581.66 5,674.6K
13:50 2,581.51 2,581.72 2,581.51 2,581.66 1,675.1K
13:51 2,581.12 2,581.12 2,579.92 2,579.92 4,252.7K
13:52 2,579.54 2,579.54 2,578.46 2,579.12 9,380.3K
13:53 2,579.07 2,579.07 2,578.77 2,578.96 24,617.7K
13:54 2,579.19 2,580.70 2,579.19 2,580.66 5,611.0K
13:55 2,580.68 2,580.68 2,571.18 2,573.11 43,643.6K
13:56 2,573.19 2,573.19 2,568.19 2,568.19 54,435.5K
13:57 2,567.60 2,568.43 2,567.38 2,568.01 18,451.3K
13:58 2,569.29 2,570.07 2,568.80 2,570.07 28,400.8K
13:59 2,570.37 2,572.35 2,570.37 2,571.77 14,074.4K
14:00 2,570.37 2,571.02 2,570.37 2,570.47 10,393.4K
14:01 2,569.77 2,569.77 2,569.14 2,569.14 8,929.0K
14:02 2,570.85 2,573.48 2,570.85 2,573.48 11,243.6K
14:03 2,574.65 2,574.65 2,573.64 2,573.64 3,514.5K
14:04 2,573.89 2,574.42 2,573.03 2,573.80 5,674.6K
14:05 2,573.53 2,573.53 2,569.79 2,570.54 14,387.8K
14:06 2,569.00 2,569.00 2,564.15 2,564.15 29,348.5K
14:07 2,565.81 2,568.69 2,565.81 2,568.69 10,066.6K
14:08 2,568.83 2,569.49 2,568.23 2,569.49 4,814.8K
14:09 2,569.98 2,570.96 2,569.98 2,570.83 3,924.2K
14:10 2,570.61 2,570.61 2,566.65 2,566.65 5,107.5K
14:11 2,565.48 2,565.48 2,563.80 2,565.00 9,471.1K
14:12 2,565.15 2,565.53 2,565.02 2,565.53 3,467.8K
14:13 2,565.25 2,565.25 2,564.75 2,565.08 4,233.1K
14:14 2,565.25 2,565.87 2,565.24 2,565.42 3,083.7K
14:15 2,563.68 2,564.37 2,563.68 2,564.33 6,998.3K
14:16 2,565.04 2,565.76 2,565.04 2,565.59 4,979.9K
14:17 2,565.28 2,566.03 2,565.28 2,565.71 7,948.1K
14:18 2,565.46 2,565.48 2,564.61 2,564.61 2,882.2K
14:19 2,564.98 2,565.66 2,564.98 2,565.66 24,572.9K
14:20 2,565.66 2,565.66 2,564.72 2,564.72 4,071.2K
14:21 2,564.22 2,564.37 2,564.22 2,564.23 4,072.8K
14:22 2,564.88 2,564.88 2,564.51 2,564.51 8,310.9K
14:23 2,564.98 2,566.04 2,564.98 2,566.04 16,543.7K
14:24 2,565.43 2,565.62 2,565.10 2,565.10 7,334.9K
14:25 2,564.96 2,565.19 2,564.72 2,564.72 5,209.8K
14:26 2,564.35 2,564.35 2,563.72 2,563.72 8,812.1K
14:27 2,563.74 2,563.74 2,562.89 2,563.15 12,255.2K
14:28 2,563.13 2,564.12 2,563.13 2,564.12 7,372.3K
14:29 2,563.94 2,563.94 2,563.46 2,563.46 8,564.2K
14:30 2,563.39 2,563.54 2,562.11 2,562.11 18,219.2K
14:31 2,561.82 2,561.90 2,560.30 2,560.30 19,624.7K
14:32 2,559.33 2,559.74 2,558.59 2,559.16 15,175.4K
14:33 2,559.29 2,559.66 2,559.29 2,559.60 10,441.7K
14:34 2,558.91 2,559.38 2,558.59 2,558.95 16,651.9K
14:35 2,558.71 2,559.00 2,558.60 2,559.00 9,074.7K
14:36 2,558.59 2,558.59 2,557.56 2,557.59 6,920.4K
14:37 2,558.24 2,558.24 2,557.71 2,557.71 4,979.4K
14:38 2,557.33 2,557.56 2,557.27 2,557.56 7,286.7K
14:39 2,558.40 2,558.92 2,558.21 2,558.92 14,042.1K
14:40 2,558.45 2,558.75 2,558.45 2,558.69 6,998.9K
14:41 2,558.75 2,559.44 2,558.75 2,559.36 12,317.3K
14:42 2,559.81 2,560.96 2,559.81 2,560.85 11,870.8K
14:43 2,562.26 2,562.26 2,561.71 2,561.88 10,900.1K
14:44 2,561.56 2,561.71 2,561.45 2,561.65 10,211.7K
14:45 2,562.31 2,562.31 2,561.80 2,561.90 7,237.9K
14:46 2,561.77 2,561.94 2,561.61 2,561.92 6,132.0K
14:47 2,561.96 2,562.03 2,561.86 2,562.03 8,898.4K
14:48 2,561.63 2,562.12 2,561.63 2,562.12 13,616.9K
14:49 2,561.95 2,562.23 2,561.72 2,561.90 11,757.8K
14:50 2,561.83 2,561.92 2,561.55 2,561.55 5,441.5K
14:51 2,561.30 2,561.82 2,561.30 2,561.69 4,918.1K
14:52 2,561.67 2,561.70 2,560.77 2,560.77 6,138.0K
14:53 2,559.83 2,559.83 2,555.10 2,555.10 30,972.9K
14:54 2,555.16 2,556.50 2,555.16 2,556.50 8,705.8K
14:55 2,556.64 2,557.18 2,556.64 2,557.12 36,072.0K
14:56 2,557.49 2,557.63 2,557.49 2,557.63 7,076.8K
14:57 2,557.71 2,557.76 2,556.88 2,556.98 10,046.5K
14:58 2,556.54 2,557.09 2,555.54 2,555.54 12,550.1K
14:59 2,554.68 2,554.70 2,554.08 2,554.08 23,173.5K
15:00 2,553.03 2,553.03 2,552.17 2,552.38 23,881.5K
15:01 2,551.89 2,554.24 2,551.89 2,554.24 19,080.9K
15:02 2,556.50 2,557.02 2,556.50 2,557.02 70,030.0K
15:03 2,556.26 2,556.26 2,554.88 2,555.02 54,052.4K
15:04 2,554.84 2,554.86 2,553.77 2,554.43 12,962.2K
15:05 2,554.21 2,556.08 2,554.21 2,556.08 25,553.1K
15:06 2,556.39 2,557.40 2,555.24 2,555.24 28,740.5K
15:07 2,555.35 2,555.35 2,554.01 2,554.21 14,858.7K
15:08 2,554.05 2,554.09 2,553.75 2,553.90 17,003.8K
15:09 2,553.42 2,553.89 2,553.38 2,553.89 24,492.3K
15:10 2,553.78 2,553.87 2,553.71 2,553.87 19,043.0K
15:11 2,553.19 2,553.38 2,553.14 2,553.38 12,682.0K
15:12 2,553.11 2,553.78 2,553.11 2,553.47 14,033.2K
15:13 2,552.97 2,554.83 2,552.97 2,554.20 25,048.1K
15:14 2,554.19 2,554.66 2,554.19 2,554.35 11,570.4K
15:15 2,554.23 2,555.60 2,554.23 2,555.60 14,040.6K
15:16 2,557.06 2,558.37 2,557.06 2,558.37 35,487.6K
15:17 2,560.63 2,561.66 2,559.53 2,559.53 60,809.3K
15:18 2,558.90 2,559.02 2,557.78 2,557.78 15,848.1K
15:19 2,558.30 2,558.30 2,556.79 2,556.79 9,930.7K
15:20 2,556.76 2,557.17 2,556.26 2,557.17 24,438.7K
15:21 2,557.30 2,557.30 2,556.72 2,556.72 16,970.1K
15:22 2,556.79 2,556.89 2,554.92 2,555.43 9,957.0K
15:23 2,554.86 2,554.97 2,554.61 2,554.64 11,625.1K
15:24 2,554.92 2,555.71 2,554.92 2,555.71 11,184.7K
15:25 2,555.46 2,555.46 2,555.04 2,555.31 16,433.4K
15:26 2,554.94 2,554.94 2,554.40 2,554.40 13,666.2K
15:27 2,553.88 2,553.88 2,552.82 2,552.82 74,348.7K
15:28 2,554.50 2,554.50 2,551.85 2,551.85 24,632.8K
15:29 2,551.22 2,551.22 2,550.15 2,550.15 39,340.3K
15:30 2,550.13 2,550.79 2,550.13 2,550.49 12,307.4K
15:31 2,549.27 2,549.75 2,544.95 2,544.95 44,503.9K
15:32 2,546.62 2,547.48 2,546.62 2,547.48 32,479.3K
15:33 2,546.46 2,546.59 2,545.50 2,545.50 21,913.2K
15:34 2,545.39 2,549.14 2,545.39 2,549.14 13,859.8K
15:35 2,549.31 2,549.31 2,547.42 2,547.59 15,253.3K
15:36 2,548.56 2,548.56 2,547.11 2,547.30 16,085.4K
15:37 2,547.04 2,548.18 2,547.04 2,547.55 11,966.8K
15:38 2,547.37 2,547.37 2,546.64 2,546.64 6,875.8K
15:39 2,547.65 2,548.85 2,547.42 2,548.85 12,726.9K
15:40 2,548.27 2,548.50 2,547.80 2,547.80 5,280.7K
15:41 2,547.69 2,547.69 2,544.01 2,544.01 17,444.7K
15:42 2,543.45 2,543.45 2,542.13 2,542.13 16,239.7K
15:43 2,539.94 2,541.77 2,539.94 2,541.77 49,460.5K
15:44 2,540.59 2,540.68 2,540.05 2,540.05 26,729.8K
15:45 2,538.98 2,538.98 2,537.93 2,537.93 26,137.5K
15:46 2,537.35 2,540.40 2,537.35 2,540.40 87,082.6K
15:47 2,540.17 2,541.17 2,540.17 2,541.17 25,197.2K
15:48 2,541.04 2,541.04 2,538.46 2,538.46 25,406.3K
15:49 2,538.57 2,539.11 2,538.40 2,538.87 16,606.2K
15:50 2,538.49 2,538.49 2,537.48 2,537.67 14,892.9K
15:51 2,537.07 2,538.44 2,536.57 2,538.44 21,956.2K
15:52 2,539.29 2,541.89 2,539.29 2,541.89 24,567.4K
15:53 2,543.31 2,543.31 2,541.36 2,542.20 16,029.9K
15:54 2,542.32 2,542.59 2,541.74 2,541.74 11,989.2K
15:55 2,539.80 2,542.51 2,539.74 2,542.51 23,929.2K
15:56 2,541.77 2,541.77 2,540.78 2,541.52 16,751.9K
15:57 2,540.02 2,540.78 2,537.55 2,537.55 30,571.2K
15:58 2,537.64 2,538.11 2,537.18 2,538.11 12,716.9K
15:59 2,538.62 2,538.72 2,538.07 2,538.07 11,270.0K
16:00 2,537.88 2,537.94 2,537.20 2,537.64 27,548.9K
16:01 2,537.35 2,537.35 2,535.99 2,535.99 19,210.3K
16:02 2,535.69 2,535.69 2,534.45 2,534.45 17,266.0K
16:03 2,538.57 2,540.50 2,538.57 2,538.87 30,641.2K
16:04 2,539.22 2,543.41 2,539.22 2,542.65 45,085.4K
16:05 2,543.26 2,543.39 2,542.73 2,543.39 20,495.1K
16:06 2,543.24 2,544.45 2,543.24 2,544.27 26,203.1K
16:07 2,544.02 2,544.97 2,543.31 2,543.31 22,095.0K
16:08 2,542.77 2,542.81 2,542.09 2,542.25 32,423.9K
16:09 2,543.13 2,545.94 2,543.13 2,545.13 28,278.7K
16:10 2,545.13 2,545.13 2,543.07 2,544.22 34,860.4K
16:11 2,543.82 2,543.82 2,542.72 2,542.81 14,589.1K
16:12 2,543.54 2,543.54 2,542.97 2,542.97 19,205.4K
16:13 2,542.24 2,542.24 2,539.77 2,539.77 14,455.6K
16:14 2,538.17 2,539.82 2,538.17 2,539.82 17,225.6K
16:15 2,539.86 2,539.96 2,538.98 2,538.98 15,436.0K
16:16 2,539.19 2,543.41 2,539.19 2,543.41 17,513.4K
16:17 2,541.86 2,543.79 2,540.93 2,540.93 21,756.9K
16:18 2,541.28 2,542.55 2,541.28 2,542.55 28,173.4K
16:19 2,542.62 2,542.62 2,541.89 2,541.89 18,382.8K
16:20 2,541.53 2,542.54 2,540.61 2,542.54 19,405.3K
16:21 2,542.18 2,543.22 2,542.18 2,543.22 12,329.7K
16:22 2,542.64 2,542.64 2,541.22 2,541.22 15,178.7K
16:23 2,541.26 2,541.38 2,540.75 2,540.90 22,639.1K
16:24 2,540.31 2,540.67 2,540.29 2,540.40 12,745.3K
16:25 2,539.44 2,540.15 2,539.44 2,539.63 16,629.1K
16:26 2,539.29 2,544.86 2,539.29 2,544.86 25,892.4K
16:27 2,543.51 2,543.51 2,541.07 2,541.07 20,362.8K
16:28 2,542.63 2,544.69 2,542.63 2,544.36 35,172.5K
16:29 2,544.17 2,544.37 2,543.61 2,543.61 19,789.5K
16:30 2,544.00 2,545.93 2,544.00 2,545.93 35,074.5K
16:31 2,546.25 2,547.11 2,546.25 2,547.11 16,846.1K
16:32 2,547.89 2,548.55 2,547.19 2,548.55 19,811.5K
16:33 2,549.30 2,549.30 2,547.76 2,547.76 17,511.7K
16:34 2,547.50 2,547.55 2,547.08 2,547.55 10,043.2K
16:35 2,547.68 2,547.68 2,547.14 2,547.31 5,990.7K
16:36 2,547.06 2,549.33 2,547.06 2,547.97 14,461.2K
16:37 2,547.61 2,547.61 2,546.62 2,546.62 8,655.5K
16:38 2,546.39 2,547.77 2,546.39 2,547.77 35,081.9K
16:39 2,548.21 2,549.07 2,548.21 2,548.47 11,222.6K
16:40 2,548.04 2,548.04 2,546.55 2,546.55 7,376.0K
16:41 2,545.84 2,546.53 2,545.84 2,546.10 12,443.1K
16:42 2,545.69 2,545.73 2,545.07 2,545.07 10,853.3K
16:43 2,544.58 2,544.58 2,544.02 2,544.25 5,481.4K
16:44 2,543.62 2,544.91 2,543.62 2,543.86 8,175.0K
16:45 2,543.96 2,543.96 2,543.28 2,543.82 4,873.1K
16:46 2,544.72 2,546.84 2,544.72 2,546.84 5,826.8K
16:47 2,546.51 2,546.51 2,545.33 2,545.33 6,621.3K
16:48 2,545.64 2,545.64 2,544.81 2,544.94 13,735.4K
16:49 2,545.31 2,545.92 2,545.31 2,545.92 3,224.8K
16:50 2,545.46 2,546.31 2,545.46 2,545.50 8,340.0K
16:51 2,545.11 2,545.82 2,545.11 2,545.80 2,992.1K
16:52 2,546.14 2,546.71 2,546.08 2,546.71 5,233.9K
16:53 2,546.56 2,546.56 2,545.27 2,545.27 7,676.3K
16:54 2,545.40 2,546.41 2,545.28 2,545.28 7,713.9K
16:55 2,544.68 2,544.68 2,543.89 2,543.89 15,960.9K
16:56 2,544.43 2,544.43 2,543.20 2,543.66 4,879.0K
16:57 2,543.22 2,544.20 2,543.22 2,544.04 20,675.5K
16:58 2,543.72 2,543.72 2,542.58 2,542.58 10,002.8K
16:59 2,543.31 2,544.35 2,543.22 2,544.35 2,189.5K
17:00 2,544.25 2,544.95 2,544.25 2,544.95 8,581.2K
17:01 2,544.81 2,545.16 2,544.56 2,544.82 3,335.1K
17:02 2,545.30 2,545.43 2,544.83 2,544.83 9,980.3K
17:03 2,544.73 2,545.38 2,544.39 2,544.39 8,126.3K
17:04 2,544.80 2,544.80 2,543.69 2,544.07 7,654.9K
17:05 2,543.64 2,543.64 2,542.30 2,542.50 5,654.2K
17:06 2,542.36 2,543.79 2,542.36 2,543.79 1,064.0K
17:07 2,544.61 2,546.54 2,544.61 2,546.54 6,066.3K
17:08 2,547.22 2,547.22 2,546.75 2,546.78 10,436.6K
17:09 2,546.89 2,547.13 2,546.89 2,546.89 5,769.4K
17:10 2,546.86 2,547.26 2,546.86 2,547.26 3,478.8K
17:11 2,547.34 2,547.42 2,547.09 2,547.42 5,122.9K
17:12 2,547.20 2,547.33 2,547.05 2,547.33 4,192.3K
17:13 2,547.61 2,547.61 2,547.02 2,547.36 5,846.0K
17:14 2,547.27 2,547.27 2,546.79 2,547.00 5,967.7K
17:15 2,547.15 2,547.15 2,546.61 2,546.61 4,890.5K
17:16 2,546.64 2,546.64 2,545.77 2,545.79 8,064.1K
17:17 2,546.41 2,546.43 2,545.99 2,545.99 27,751.9K
17:18 2,546.06 2,546.24 2,546.06 2,546.24 5,285.0K
17:19 2,546.18 2,546.49 2,545.92 2,546.49 3,184.8K
17:20 2,546.49 2,546.56 2,546.37 2,546.56 12,386.9K
17:21 2,546.56 2,547.25 2,546.56 2,547.04 1,979.1K
17:22 2,547.21 2,547.57 2,547.21 2,547.43 23,841.2K
17:23 2,547.67 2,547.67 2,547.24 2,547.62 6,600.8K
17:24 2,547.55 2,547.80 2,547.55 2,547.80 11,890.3K
17:25 2,547.80 2,547.80 2,547.52 2,547.73 8,668.4K
17:26 2,547.99 2,549.53 2,547.66 2,549.53 24,276.7K
17:27 2,549.10 2,549.82 2,549.10 2,549.82 14,584.1K
17:28 2,550.15 2,551.39 2,550.15 2,551.39 33,294.9K
17:29 2,551.36 2,551.60 2,550.41 2,550.41 19,856.3K
17:30 2,550.65 2,551.39 2,550.65 2,551.39 8,288.9K
17:31 2,551.38 2,551.38 2,550.89 2,551.10 24,702.1K
17:32 2,551.09 2,551.91 2,551.05 2,551.91 4,025.6K
17:33 2,552.11 2,552.26 2,551.43 2,551.92 5,697.6K
17:34 2,551.71 2,551.71 2,551.55 2,551.61 4,862.2K
17:35 2,551.86 2,552.45 2,551.86 2,552.37 14,182.4K
17:36 2,552.86 2,553.39 2,552.58 2,553.39 15,752.7K
17:37 2,553.36 2,553.36 2,551.92 2,551.92 13,905.1K
17:38 2,551.61 2,551.61 2,551.39 2,551.39 9,502.2K
17:39 2,551.45 2,551.64 2,551.45 2,551.64 6,768.3K
17:40 2,551.46 2,552.02 2,551.33 2,552.02 5,131.8K
17:41 2,551.33 2,551.67 2,551.33 2,551.50 6,470.6K
17:42 2,551.47 2,551.63 2,551.20 2,551.20 1,816.8K
17:43 2,551.20 2,551.41 2,551.20 2,551.36 7,099.3K
17:44 2,551.31 2,551.82 2,551.31 2,551.82 2,082.8K
17:45 2,551.30 2,551.58 2,551.30 2,551.58 8,944.9K
17:46 2,551.25 2,551.44 2,551.25 2,551.44 3,314.8K
17:47 2,551.75 2,552.29 2,551.52 2,551.52 2,211.9K
17:48 2,551.55 2,551.85 2,551.40 2,551.81 3,701.7K
17:49 2,551.86 2,551.88 2,551.48 2,551.84 4,215.9K
17:50 2,550.89 2,550.89 2,550.55 2,550.86 34,825.1K
17:51 2,550.44 2,550.44 2,546.53 2,546.53 45,501.6K
17:52 2,545.12 2,546.83 2,545.12 2,546.43 13,135.5K
17:53 2,544.91 2,545.47 2,543.85 2,543.87 16,754.8K
17:54 2,544.92 2,546.33 2,544.87 2,546.33 9,354.2K
17:55 2,545.94 2,546.62 2,545.63 2,546.44 4,510.7K
17:56 2,545.83 2,547.61 2,545.75 2,547.61 13,496.6K
17:57 2,546.77 2,546.96 2,546.48 2,546.66 8,080.9K
17:58 2,546.38 2,548.54 2,546.38 2,548.54 7,275.5K
17:59 2,548.05 2,548.05 2,547.60 2,547.91 9,546.7K
18:00 2,547.78 2,547.78 2,545.45 2,545.45 7,986.9K
18:01 2,545.81 2,546.08 2,545.44 2,545.44 4,569.4K
18:02 2,544.81 2,545.78 2,544.81 2,545.78 6,628.7K
18:03 2,544.85 2,544.85 2,543.25 2,544.10 13,715.6K
18:04 2,544.09 2,544.09 2,543.02 2,543.77 13,899.6K
18:05 2,544.07 2,544.62 2,543.75 2,543.75 17,870.1K
18:06 2,543.72 2,543.74 2,543.36 2,543.74 11,674.8K
18:07 2,543.26 2,544.23 2,543.26 2,544.23 5,814.3K
18:08 2,544.10 2,544.62 2,544.10 2,544.44 1,903.4K
18:09 2,544.70 2,545.34 2,544.70 2,545.34 4,518.2K
18:10 2,544.71 2,548.22 2,544.71 2,548.22 14,475.6K
18:11 2,548.56 2,548.56 2,547.43 2,548.08 8,798.1K
18:12 2,547.40 2,548.53 2,547.39 2,548.53 5,598.1K
18:13 2,549.13 2,550.23 2,549.13 2,550.01 13,526.4K
18:14 2,552.04 2,552.04 2,550.89 2,551.44 22,748.6K
18:15 2,551.52 2,551.52 2,549.54 2,549.54 9,114.0K
18:16 2,549.45 2,552.18 2,549.45 2,552.18 11,979.7K
18:17 2,551.83 2,552.88 2,551.83 2,552.63 3,308.8K
18:18 2,553.32 2,553.56 2,552.49 2,552.49 10,557.6K
18:19 2,552.61 2,552.61 2,551.66 2,551.93 2,691.8K
18:20 2,552.33 2,552.33 2,551.92 2,552.23 5,720.4K
18:21 2,552.03 2,552.34 2,551.85 2,552.03 7,327.0K
18:22 2,552.10 2,552.19 2,549.18 2,549.18 12,365.8K
18:23 2,548.96 2,549.13 2,548.78 2,548.78 3,392.1K
18:24 2,548.38 2,549.03 2,548.38 2,548.62 4,335.8K
18:25 2,548.89 2,549.23 2,548.89 2,549.23 5,021.7K
18:26 2,549.20 2,549.85 2,549.20 2,549.85 18,797.1K
18:27 2,550.11 2,550.27 2,549.97 2,550.21 3,226.6K
18:28 2,549.99 2,550.09 2,549.61 2,549.61 7,952.7K
18:29 2,549.80 2,550.17 2,549.55 2,549.62 6,703.3K
18:30 2,549.70 2,550.12 2,549.20 2,549.60 5,736.7K
18:31 2,549.36 2,551.10 2,549.36 2,551.10 4,110.6K
18:32 2,551.08 2,551.61 2,550.37 2,550.37 9,965.4K
18:33 2,550.65 2,551.22 2,550.65 2,551.22 8,546.1K
18:34 2,551.36 2,551.36 2,550.86 2,550.86 11,898.7K
18:35 2,550.81 2,551.40 2,550.81 2,550.81 2,994.4K
18:36 2,550.81 2,550.81 2,548.14 2,548.14 13,129.6K
18:37 2,547.36 2,548.26 2,547.36 2,547.77 7,273.3K
18:38 2,548.24 2,549.06 2,548.17 2,549.06 1,724.5K
18:39 2,548.87 2,550.73 2,548.87 2,550.73 18,327.5K
18:40 2,551.54 2,551.54 2,551.54 2,551.54 10,801.4K
18:51 2,552.90 2,552.90 2,552.90 2,552.90 121,579.8K
23:49 2,552.90 2,552.90 2,552.90 2,552.90 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar