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 2,573.26 2,573.26 2,573.05 2,573.05 530,915.6K
09:51 2,573.21 2,573.21 2,571.78 2,572.43 1,471.7K
09:52 2,572.43 2,572.43 2,571.54 2,571.54 1,508.3K
09:53 2,571.05 2,571.91 2,571.05 2,571.74 1,052.9K
09:54 2,571.01 2,571.63 2,571.01 2,571.36 4,229.5K
09:55 2,571.22 2,573.21 2,571.22 2,573.21 2,213.5K
09:56 2,573.29 2,573.29 2,572.11 2,573.21 2,563.8K
09:57 2,573.05 2,573.37 2,572.95 2,572.95 732.1K
09:58 2,572.74 2,573.57 2,572.74 2,573.41 961.8K
09:59 2,573.42 2,573.92 2,573.32 2,573.77 10,131.4K
10:00 2,573.48 2,575.45 2,573.48 2,575.45 4,191.4K
10:01 2,578.50 2,579.60 2,578.26 2,579.32 17,221.3K
10:02 2,579.36 2,579.36 2,577.56 2,577.56 10,359.5K
10:03 2,578.75 2,579.09 2,577.88 2,578.43 9,170.0K
10:04 2,577.43 2,577.43 2,576.40 2,576.40 10,625.3K
10:05 2,576.23 2,576.23 2,575.38 2,575.38 12,145.0K
10:06 2,575.98 2,576.03 2,574.78 2,574.78 8,372.6K
10:07 2,574.57 2,577.91 2,574.57 2,576.09 9,139.0K
10:08 2,577.98 2,577.98 2,577.13 2,577.39 7,870.8K
10:09 2,576.94 2,577.42 2,576.88 2,576.94 6,194.7K
10:10 2,576.46 2,578.28 2,576.46 2,578.15 12,645.4K
10:11 2,577.33 2,577.58 2,576.38 2,577.58 10,465.5K
10:12 2,577.40 2,580.01 2,577.40 2,579.82 22,691.6K
10:13 2,579.26 2,581.15 2,579.26 2,581.15 18,282.9K
10:14 2,581.10 2,581.10 2,578.74 2,579.67 17,262.2K
10:15 2,580.02 2,580.06 2,579.68 2,579.68 7,042.7K
10:16 2,579.82 2,581.24 2,579.82 2,581.24 11,704.2K
10:17 2,581.15 2,581.60 2,580.55 2,581.60 10,809.7K
10:18 2,580.43 2,581.64 2,580.43 2,580.54 15,550.9K
10:19 2,580.63 2,581.39 2,580.63 2,581.39 11,474.7K
10:20 2,581.39 2,581.39 2,580.29 2,580.94 12,675.5K
10:21 2,581.62 2,582.35 2,581.50 2,582.35 17,559.7K
10:22 2,581.55 2,582.22 2,580.89 2,582.22 12,656.5K
10:23 2,581.93 2,582.07 2,581.65 2,582.07 13,860.6K
10:24 2,582.13 2,582.13 2,580.88 2,581.87 10,143.3K
10:25 2,581.62 2,582.76 2,581.62 2,582.76 11,517.2K
10:26 2,584.97 2,584.97 2,584.38 2,584.55 23,417.6K
10:27 2,582.34 2,582.36 2,582.13 2,582.36 10,716.0K
10:28 2,582.31 2,582.72 2,582.31 2,582.37 5,148.2K
10:29 2,582.14 2,582.77 2,581.91 2,582.77 4,749.8K
10:30 2,582.93 2,582.93 2,579.65 2,579.65 18,284.7K
10:31 2,579.34 2,581.14 2,579.34 2,581.14 4,669.4K
10:32 2,581.05 2,581.05 2,579.97 2,580.08 11,618.4K
10:33 2,579.48 2,579.48 2,578.43 2,578.55 7,819.3K
10:34 2,578.76 2,579.19 2,578.47 2,579.19 3,598.1K
10:35 2,577.87 2,578.41 2,577.67 2,577.68 15,284.3K
10:36 2,577.86 2,580.17 2,577.86 2,579.26 15,932.9K
10:37 2,578.60 2,578.63 2,578.54 2,578.63 1,086.2K
10:38 2,578.46 2,578.46 2,578.13 2,578.13 2,487.8K
10:39 2,576.76 2,576.81 2,576.33 2,576.56 7,457.4K
10:40 2,576.42 2,576.78 2,575.48 2,576.78 4,421.3K
10:41 2,576.98 2,577.83 2,576.78 2,577.83 5,156.0K
10:42 2,577.65 2,577.65 2,576.24 2,576.24 6,098.5K
10:43 2,575.97 2,576.72 2,575.97 2,576.72 1,003.4K
10:44 2,576.94 2,576.94 2,576.21 2,576.21 1,948.9K
10:45 2,575.90 2,576.15 2,575.57 2,575.57 6,412.4K
10:46 2,575.47 2,575.47 2,575.32 2,575.44 6,812.1K
10:47 2,574.16 2,574.34 2,574.16 2,574.23 10,264.8K
10:48 2,574.58 2,575.09 2,573.69 2,574.90 4,996.6K
10:49 2,574.16 2,574.16 2,573.79 2,574.16 3,055.0K
10:50 2,574.74 2,575.28 2,574.74 2,575.28 3,247.4K
10:51 2,574.76 2,574.83 2,574.27 2,574.38 3,881.5K
10:52 2,574.61 2,574.66 2,574.49 2,574.49 697.9K
10:53 2,574.40 2,574.40 2,573.34 2,573.34 5,611.0K
10:54 2,573.73 2,573.73 2,573.23 2,573.63 5,885.7K
10:55 2,573.81 2,575.01 2,573.81 2,574.85 13,035.6K
10:56 2,574.56 2,575.13 2,574.56 2,574.98 1,698.4K
10:57 2,575.57 2,575.64 2,575.42 2,575.64 4,178.8K
10:58 2,575.53 2,575.53 2,574.89 2,574.89 6,782.5K
10:59 2,574.69 2,574.91 2,573.71 2,573.71 13,070.4K
11:00 2,573.13 2,574.72 2,572.94 2,574.72 5,694.4K
11:01 2,574.56 2,574.56 2,574.09 2,574.40 1,369.4K
11:02 2,574.54 2,575.55 2,574.35 2,575.55 5,276.5K
11:03 2,576.29 2,576.46 2,575.68 2,575.68 2,203.5K
11:04 2,575.65 2,575.65 2,574.34 2,574.59 878.2K
11:05 2,574.52 2,574.52 2,573.50 2,573.72 3,279.8K
11:06 2,573.48 2,573.93 2,573.42 2,573.42 2,264.0K
11:07 2,574.19 2,574.60 2,574.19 2,574.35 2,301.4K
11:08 2,574.07 2,574.49 2,574.07 2,574.49 1,312.2K
11:09 2,573.54 2,574.26 2,573.48 2,574.26 1,559.8K
11:10 2,574.23 2,574.23 2,572.80 2,572.80 3,260.0K
11:11 2,572.44 2,572.59 2,572.20 2,572.59 870.8K
11:12 2,571.87 2,572.43 2,571.87 2,572.14 2,979.9K
11:13 2,571.94 2,572.34 2,571.86 2,572.34 4,929.0K
11:14 2,572.43 2,573.62 2,572.43 2,573.62 8,505.6K
11:15 2,573.98 2,573.98 2,573.06 2,573.64 6,176.2K
11:16 2,573.94 2,573.94 2,573.62 2,573.75 764.2K
11:17 2,573.79 2,574.14 2,573.67 2,574.14 3,979.4K
11:18 2,573.80 2,573.80 2,573.02 2,573.02 4,192.0K
11:19 2,572.88 2,573.22 2,572.60 2,572.60 1,435.1K
11:20 2,572.80 2,573.27 2,572.80 2,573.27 1,161.5K
11:21 2,573.33 2,573.60 2,572.96 2,573.60 2,718.2K
11:22 2,573.91 2,573.91 2,573.51 2,573.84 2,090.2K
11:23 2,574.05 2,574.21 2,573.99 2,573.99 1,330.6K
11:24 2,574.05 2,574.12 2,573.62 2,573.62 4,417.6K
11:25 2,573.29 2,573.52 2,573.28 2,573.28 4,039.8K
11:26 2,573.62 2,573.62 2,572.80 2,572.80 1,887.6K
11:27 2,573.35 2,573.35 2,572.23 2,572.73 3,099.1K
11:28 2,572.56 2,572.76 2,572.40 2,572.76 1,756.5K
11:29 2,572.41 2,572.94 2,572.41 2,572.73 10,387.8K
11:30 2,572.74 2,573.08 2,572.36 2,572.36 3,300.8K
11:31 2,572.64 2,572.91 2,571.34 2,571.38 16,228.3K
11:32 2,571.58 2,571.58 2,569.69 2,569.69 8,179.5K
11:33 2,569.41 2,569.41 2,569.26 2,569.26 9,164.2K
11:34 2,568.41 2,568.41 2,567.06 2,567.43 24,066.5K
11:35 2,567.20 2,567.20 2,566.52 2,566.52 13,229.8K
11:36 2,566.23 2,566.57 2,564.88 2,565.49 25,264.2K
11:37 2,564.65 2,565.19 2,564.51 2,565.19 11,190.3K
11:38 2,565.74 2,565.74 2,564.55 2,564.84 7,542.0K
11:39 2,564.25 2,564.25 2,561.97 2,562.31 19,376.0K
11:40 2,561.41 2,561.41 2,559.96 2,560.09 42,756.4K
11:41 2,560.78 2,560.78 2,558.62 2,558.62 16,788.4K
11:42 2,559.17 2,560.01 2,559.17 2,559.21 10,230.6K
11:43 2,559.36 2,560.44 2,558.85 2,559.54 23,353.3K
11:44 2,558.28 2,558.28 2,556.88 2,556.88 11,576.8K
11:45 2,556.83 2,557.68 2,556.83 2,557.68 23,030.9K
11:46 2,558.07 2,559.56 2,558.07 2,559.56 7,742.0K
11:47 2,558.57 2,559.79 2,558.57 2,558.85 31,189.9K
11:48 2,559.22 2,559.22 2,557.07 2,557.96 15,159.0K
11:49 2,557.96 2,557.96 2,557.25 2,557.61 11,141.0K
11:50 2,558.04 2,558.04 2,557.48 2,557.96 5,748.7K
11:51 2,556.74 2,556.74 2,555.22 2,555.22 11,251.2K
11:52 2,555.72 2,556.17 2,555.33 2,555.33 7,609.4K
11:53 2,553.79 2,553.87 2,552.70 2,552.77 66,804.4K
11:54 2,552.88 2,552.88 2,552.35 2,552.35 7,642.1K
11:55 2,552.64 2,553.22 2,552.31 2,553.22 11,860.0K
11:56 2,553.22 2,554.05 2,553.22 2,554.05 21,985.7K
11:57 2,554.40 2,554.40 2,553.73 2,554.00 5,299.8K
11:58 2,555.01 2,555.61 2,554.75 2,555.13 17,565.9K
11:59 2,555.81 2,555.81 2,554.94 2,554.94 5,327.2K
12:00 2,554.60 2,554.60 2,553.94 2,554.00 9,518.4K
12:01 2,554.06 2,555.82 2,554.06 2,555.82 26,434.9K
12:02 2,555.60 2,555.89 2,555.35 2,555.35 15,976.3K
12:03 2,555.22 2,556.86 2,555.22 2,556.86 9,624.1K
12:04 2,556.39 2,556.39 2,555.96 2,555.96 4,400.7K
12:05 2,556.11 2,556.29 2,555.80 2,556.08 6,390.9K
12:06 2,556.56 2,556.68 2,556.16 2,556.16 2,701.5K
12:07 2,556.46 2,557.30 2,556.37 2,557.30 5,085.1K
12:08 2,557.75 2,558.78 2,557.75 2,558.78 11,766.9K
12:09 2,559.36 2,559.36 2,556.00 2,556.58 10,197.4K
12:10 2,557.58 2,558.55 2,557.58 2,558.55 6,859.4K
12:11 2,559.26 2,559.56 2,558.89 2,558.93 7,872.2K
12:12 2,558.94 2,559.65 2,558.94 2,559.65 7,817.1K
12:13 2,559.81 2,560.34 2,559.73 2,560.34 8,775.1K
12:14 2,560.32 2,561.26 2,560.32 2,561.01 10,771.9K
12:15 2,560.70 2,561.42 2,560.49 2,561.42 3,255.8K
12:16 2,561.26 2,561.41 2,560.97 2,560.97 8,646.8K
12:17 2,561.23 2,561.46 2,561.09 2,561.46 3,610.1K
12:18 2,561.82 2,561.82 2,560.65 2,560.65 7,515.4K
12:19 2,561.01 2,561.01 2,560.84 2,560.84 5,311.6K
12:20 2,560.12 2,561.55 2,560.12 2,561.49 7,394.9K
12:21 2,562.08 2,562.27 2,561.74 2,562.27 10,962.1K
12:22 2,562.27 2,562.54 2,560.98 2,560.98 6,136.5K
12:23 2,560.81 2,560.81 2,560.22 2,560.36 19,581.5K
12:24 2,560.33 2,560.33 2,559.76 2,560.28 3,771.1K
12:25 2,559.86 2,559.86 2,558.78 2,559.80 4,536.9K
12:26 2,559.03 2,559.03 2,558.36 2,558.49 3,353.6K
12:27 2,558.91 2,559.32 2,558.61 2,559.01 2,215.4K
12:28 2,559.76 2,560.89 2,559.76 2,560.71 3,710.5K
12:29 2,562.13 2,562.28 2,561.69 2,562.25 11,623.7K
12:30 2,561.30 2,561.30 2,559.77 2,559.77 3,403.5K
12:31 2,560.23 2,561.20 2,560.23 2,561.13 8,316.6K
12:32 2,561.77 2,561.96 2,561.44 2,561.89 5,983.5K
12:33 2,561.13 2,561.19 2,560.52 2,560.52 11,031.1K
12:34 2,562.52 2,562.70 2,562.14 2,562.70 11,377.2K
12:35 2,563.27 2,563.79 2,562.86 2,562.86 14,340.0K
12:36 2,563.23 2,563.23 2,562.43 2,562.43 5,223.2K
12:37 2,563.24 2,563.38 2,563.23 2,563.23 5,716.5K
12:38 2,562.86 2,562.86 2,560.95 2,560.95 12,025.3K
12:39 2,559.74 2,561.98 2,559.56 2,561.98 12,919.7K
12:40 2,561.87 2,564.65 2,561.87 2,564.65 13,270.0K
12:41 2,564.66 2,565.19 2,564.66 2,565.19 9,432.4K
12:42 2,565.04 2,565.04 2,564.65 2,564.65 9,565.9K
12:43 2,564.94 2,565.45 2,564.91 2,564.91 3,286.1K
12:44 2,565.08 2,565.48 2,565.08 2,565.48 4,026.0K
12:45 2,565.67 2,565.67 2,564.43 2,564.81 9,260.9K
12:46 2,565.29 2,565.29 2,564.70 2,564.70 2,983.0K
12:47 2,564.59 2,564.73 2,564.44 2,564.44 3,119.6K
12:48 2,564.95 2,566.46 2,564.95 2,566.46 6,966.5K
12:49 2,566.95 2,567.02 2,566.54 2,567.02 23,190.4K
12:50 2,566.97 2,567.56 2,566.97 2,567.56 8,173.7K
12:51 2,567.44 2,568.35 2,567.44 2,568.35 5,766.0K
12:52 2,568.50 2,568.50 2,567.82 2,568.14 10,490.8K
12:53 2,568.05 2,568.05 2,567.46 2,567.78 6,121.4K
12:54 2,567.85 2,568.11 2,567.70 2,567.97 4,027.9K
12:55 2,567.86 2,567.86 2,567.10 2,567.45 7,170.5K
12:56 2,567.49 2,567.50 2,565.93 2,565.93 5,788.1K
12:57 2,565.65 2,565.65 2,564.42 2,564.70 11,623.6K
12:58 2,564.57 2,564.71 2,564.57 2,564.58 6,557.6K
12:59 2,563.88 2,564.59 2,563.88 2,563.95 41,190.4K
13:00 2,563.79 2,564.95 2,563.79 2,564.88 12,138.0K
13:01 2,565.32 2,565.35 2,564.88 2,564.88 6,908.3K
13:02 2,564.44 2,565.55 2,564.44 2,565.55 3,444.1K
13:03 2,565.47 2,565.47 2,564.05 2,564.05 3,733.2K
13:04 2,564.44 2,564.44 2,563.65 2,563.65 3,658.8K
13:05 2,564.28 2,564.28 2,562.87 2,562.87 15,296.5K
13:06 2,563.02 2,564.12 2,563.02 2,564.12 4,265.4K
13:07 2,564.23 2,564.96 2,564.23 2,564.96 9,333.2K
13:08 2,564.97 2,565.00 2,564.59 2,565.00 3,451.2K
13:09 2,565.04 2,565.04 2,564.59 2,564.78 9,192.7K
13:10 2,564.70 2,566.29 2,564.70 2,566.01 6,947.4K
13:11 2,566.72 2,566.83 2,566.68 2,566.75 5,622.0K
13:12 2,567.24 2,567.44 2,566.95 2,567.44 10,321.5K
13:13 2,567.48 2,568.80 2,567.48 2,568.80 8,849.7K
13:14 2,568.78 2,569.00 2,567.77 2,569.00 4,294.4K
13:15 2,569.08 2,569.08 2,568.65 2,568.65 2,629.8K
13:16 2,568.73 2,568.83 2,568.72 2,568.83 4,041.2K
13:17 2,569.34 2,569.90 2,569.34 2,569.90 13,194.1K
13:18 2,569.91 2,572.17 2,569.91 2,572.09 24,633.9K
13:19 2,572.06 2,572.06 2,571.17 2,571.17 7,687.2K
13:20 2,570.42 2,570.57 2,569.85 2,570.10 6,427.1K
13:21 2,569.72 2,570.04 2,569.68 2,570.04 4,248.3K
13:22 2,570.02 2,570.02 2,565.48 2,566.36 9,837.7K
13:23 2,566.31 2,567.75 2,566.31 2,567.75 2,681.5K
13:24 2,567.80 2,568.17 2,567.22 2,567.78 3,533.7K
13:25 2,568.44 2,568.44 2,567.37 2,567.37 3,291.9K
13:26 2,566.61 2,566.61 2,564.12 2,564.12 53,335.6K
13:27 2,564.39 2,565.69 2,564.20 2,565.69 3,412.6K
13:28 2,565.86 2,566.26 2,565.86 2,566.14 2,359.3K
13:29 2,566.21 2,566.21 2,565.74 2,565.74 2,970.3K
13:30 2,565.04 2,566.68 2,564.78 2,566.68 6,568.6K
13:31 2,566.83 2,566.83 2,566.00 2,566.00 5,327.7K
13:32 2,566.05 2,566.99 2,565.91 2,566.41 4,676.0K
13:33 2,567.72 2,569.68 2,567.04 2,569.68 15,365.7K
13:34 2,569.70 2,569.70 2,568.72 2,569.55 6,295.8K
13:35 2,570.62 2,570.69 2,570.22 2,570.69 8,093.3K
13:36 2,570.68 2,570.68 2,569.50 2,569.50 2,835.3K
13:37 2,569.44 2,569.44 2,568.21 2,568.21 3,033.7K
13:38 2,568.44 2,568.78 2,568.44 2,568.53 1,986.7K
13:39 2,568.76 2,568.76 2,567.48 2,567.48 7,418.3K
13:40 2,566.34 2,567.10 2,566.34 2,567.09 5,144.5K
13:41 2,567.54 2,567.54 2,566.54 2,566.54 8,311.1K
13:42 2,566.74 2,567.52 2,566.61 2,566.61 6,847.9K
13:43 2,566.41 2,566.61 2,566.32 2,566.32 3,749.4K
13:44 2,566.47 2,567.10 2,566.47 2,567.10 4,601.9K
13:45 2,566.98 2,566.98 2,566.18 2,566.60 7,597.1K
13:46 2,566.19 2,566.83 2,565.87 2,565.87 2,432.4K
13:47 2,566.15 2,566.41 2,566.15 2,566.41 910.4K
13:48 2,566.95 2,567.31 2,566.95 2,567.31 3,051.5K
13:49 2,567.33 2,567.33 2,566.56 2,566.57 1,069.2K
13:50 2,565.78 2,566.37 2,565.78 2,565.93 2,104.7K
13:51 2,566.88 2,566.88 2,565.83 2,565.83 4,527.5K
13:52 2,565.75 2,566.07 2,565.75 2,566.07 1,435.9K
13:53 2,566.12 2,566.12 2,564.99 2,565.16 2,333.0K
13:54 2,565.20 2,565.58 2,565.10 2,565.10 1,356.5K
13:55 2,565.03 2,565.81 2,564.92 2,565.81 2,541.7K
13:56 2,565.84 2,566.44 2,565.84 2,566.29 1,482.5K
13:57 2,566.39 2,568.04 2,566.39 2,567.73 2,344.4K
13:58 2,567.12 2,568.19 2,566.86 2,566.86 20,464.4K
13:59 2,566.91 2,566.91 2,566.43 2,566.43 792.5K
14:00 2,566.27 2,566.73 2,566.27 2,566.48 1,176.9K
14:01 2,566.81 2,567.14 2,566.81 2,567.13 770.6K
14:02 2,567.05 2,567.05 2,566.05 2,566.69 1,085.3K
14:03 2,566.62 2,566.68 2,566.32 2,566.32 1,061.6K
14:04 2,566.00 2,566.00 2,565.56 2,565.56 1,533.4K
14:05 2,565.55 2,565.71 2,565.08 2,565.08 4,357.5K
14:06 2,566.21 2,566.21 2,565.48 2,566.11 3,587.1K
14:07 2,567.10 2,568.97 2,567.10 2,568.95 8,716.7K
14:08 2,568.74 2,569.30 2,568.73 2,569.30 2,801.2K
14:09 2,570.00 2,571.04 2,570.00 2,570.82 10,256.1K
14:10 2,570.21 2,570.23 2,570.11 2,570.11 1,163.8K
14:11 2,569.79 2,569.79 2,569.70 2,569.70 1,709.7K
14:12 2,569.61 2,570.08 2,568.79 2,568.79 2,656.9K
14:13 2,569.52 2,570.08 2,569.52 2,569.87 8,685.4K
14:14 2,569.38 2,569.38 2,568.84 2,569.32 4,838.4K
14:15 2,569.02 2,569.38 2,569.02 2,569.31 952.7K
14:16 2,569.41 2,569.62 2,569.04 2,569.62 2,812.2K
14:17 2,569.34 2,569.62 2,569.18 2,569.18 2,635.9K
14:18 2,568.59 2,568.85 2,568.59 2,568.85 1,600.0K
14:19 2,568.82 2,569.31 2,568.82 2,568.87 2,690.7K
14:20 2,568.76 2,569.96 2,568.76 2,569.96 10,090.4K
14:21 2,569.69 2,571.04 2,569.69 2,571.04 4,426.0K
14:22 2,571.02 2,571.02 2,570.53 2,570.53 6,875.8K
14:23 2,570.64 2,571.06 2,570.64 2,571.06 1,281.2K
14:24 2,571.13 2,571.38 2,571.11 2,571.38 2,426.5K
14:25 2,571.16 2,571.80 2,571.16 2,571.64 1,831.4K
14:26 2,572.10 2,572.59 2,572.09 2,572.59 8,694.7K
14:27 2,572.40 2,572.71 2,572.11 2,572.71 6,244.6K
14:28 2,572.56 2,573.27 2,572.56 2,573.27 6,142.0K
14:29 2,573.46 2,573.46 2,573.10 2,573.32 4,591.0K
14:30 2,573.23 2,574.01 2,573.23 2,574.01 7,345.2K
14:31 2,574.01 2,574.18 2,574.01 2,574.18 7,282.1K
14:32 2,574.21 2,574.77 2,574.21 2,574.70 3,737.1K
14:33 2,575.09 2,575.09 2,574.61 2,574.61 11,185.8K
14:34 2,574.47 2,574.73 2,574.46 2,574.46 3,646.3K
14:35 2,574.24 2,574.40 2,573.88 2,573.88 5,296.2K
14:36 2,573.43 2,573.43 2,573.01 2,573.39 4,512.5K
14:37 2,573.38 2,573.49 2,573.33 2,573.33 21,059.1K
14:38 2,573.42 2,573.64 2,572.85 2,573.64 14,186.7K
14:39 2,574.06 2,574.06 2,573.42 2,573.70 1,993.7K
14:40 2,573.79 2,574.71 2,573.79 2,574.21 9,467.1K
14:41 2,574.47 2,575.07 2,574.47 2,574.98 3,310.8K
14:42 2,574.57 2,574.91 2,574.57 2,574.91 1,527.2K
14:43 2,575.06 2,575.06 2,574.96 2,575.01 3,311.9K
14:44 2,574.81 2,574.81 2,574.02 2,574.02 7,017.5K
14:45 2,573.83 2,574.43 2,573.83 2,574.20 6,026.8K
14:46 2,573.67 2,573.67 2,573.40 2,573.40 1,648.2K
14:47 2,573.17 2,573.17 2,572.64 2,572.64 2,401.1K
14:48 2,572.77 2,573.33 2,572.77 2,572.78 2,352.9K
14:49 2,573.26 2,573.26 2,572.88 2,573.03 5,659.4K
14:50 2,572.82 2,572.82 2,571.98 2,571.98 2,350.5K
14:51 2,572.36 2,572.36 2,571.00 2,571.00 3,613.1K
14:52 2,570.73 2,571.27 2,570.66 2,570.93 2,952.9K
14:53 2,570.87 2,571.07 2,570.85 2,570.91 2,623.0K
14:54 2,570.92 2,570.96 2,570.48 2,570.59 677.4K
14:55 2,570.66 2,570.66 2,569.89 2,569.89 1,210.0K
14:56 2,569.73 2,569.74 2,569.53 2,569.74 2,526.8K
14:57 2,570.19 2,570.51 2,570.19 2,570.27 1,421.6K
14:58 2,570.35 2,570.69 2,570.35 2,570.63 1,309.3K
14:59 2,570.74 2,571.55 2,570.74 2,571.26 1,645.5K
15:00 2,572.09 2,572.85 2,571.99 2,572.85 1,774.9K
15:01 2,572.61 2,572.61 2,572.50 2,572.56 915.0K
15:02 2,571.74 2,571.87 2,571.74 2,571.87 1,952.8K
15:03 2,571.72 2,571.72 2,571.51 2,571.51 448.1K
15:04 2,571.73 2,571.98 2,571.73 2,571.87 638.4K
15:05 2,571.88 2,572.86 2,571.88 2,572.86 511.1K
15:06 2,572.86 2,573.12 2,572.51 2,572.62 555.8K
15:07 2,572.62 2,572.62 2,572.18 2,572.18 2,151.8K
15:08 2,571.88 2,571.88 2,570.12 2,570.30 35,308.9K
15:09 2,569.84 2,570.02 2,569.79 2,570.02 1,644.6K
15:10 2,569.69 2,570.39 2,569.39 2,569.48 1,625.4K
15:11 2,569.57 2,570.19 2,569.57 2,570.14 1,306.7K
15:12 2,569.99 2,570.12 2,569.58 2,570.12 925.9K
15:13 2,569.80 2,569.80 2,569.09 2,569.09 2,150.5K
15:14 2,569.39 2,569.92 2,569.39 2,569.92 3,986.2K
15:15 2,569.64 2,569.64 2,569.44 2,569.44 604.7K
15:16 2,569.75 2,570.57 2,569.75 2,570.57 9,669.7K
15:17 2,570.96 2,571.86 2,570.96 2,571.21 5,263.4K
15:18 2,570.43 2,570.47 2,570.02 2,570.47 1,511.6K
15:19 2,570.33 2,570.95 2,570.33 2,570.79 1,879.8K
15:20 2,570.19 2,570.57 2,570.19 2,570.21 1,419.1K
15:21 2,570.35 2,570.50 2,569.94 2,570.44 1,872.5K
15:22 2,570.52 2,570.59 2,570.44 2,570.59 1,173.0K
15:23 2,570.20 2,571.08 2,570.20 2,571.08 5,449.1K
15:24 2,571.25 2,571.75 2,571.01 2,571.75 4,417.4K
15:25 2,571.99 2,572.73 2,571.99 2,572.50 2,249.4K
15:26 2,572.74 2,572.74 2,572.28 2,572.65 1,928.7K
15:27 2,572.43 2,572.90 2,572.43 2,572.49 1,470.6K
15:28 2,571.85 2,572.26 2,571.85 2,572.26 684.1K
15:29 2,572.02 2,572.10 2,571.66 2,571.89 1,116.2K
15:30 2,572.15 2,573.24 2,572.15 2,573.24 4,408.5K
15:31 2,572.91 2,573.22 2,572.85 2,573.22 3,330.4K
15:32 2,573.09 2,573.36 2,573.09 2,573.36 1,744.5K
15:33 2,573.50 2,575.07 2,573.15 2,575.07 10,118.0K
15:34 2,575.54 2,576.44 2,575.54 2,576.44 22,089.8K
15:35 2,575.95 2,577.86 2,575.95 2,577.86 9,523.9K
15:36 2,577.86 2,580.35 2,577.86 2,579.56 15,951.6K
15:37 2,579.70 2,579.70 2,579.02 2,579.53 8,067.4K
15:38 2,579.76 2,579.76 2,578.78 2,579.34 28,478.6K
15:39 2,579.23 2,579.95 2,579.23 2,579.76 8,845.2K
15:40 2,579.65 2,580.79 2,579.45 2,580.79 13,519.7K
15:41 2,581.54 2,581.90 2,581.04 2,581.04 20,851.7K
15:42 2,581.11 2,581.42 2,581.11 2,581.13 5,510.7K
15:43 2,579.57 2,579.97 2,579.57 2,579.88 29,473.0K
15:44 2,579.39 2,579.39 2,579.30 2,579.30 5,149.0K
15:45 2,579.18 2,579.69 2,579.06 2,579.69 8,403.8K
15:46 2,579.68 2,580.47 2,579.68 2,580.47 16,296.1K
15:47 2,580.35 2,580.94 2,580.35 2,580.90 3,266.2K
15:48 2,580.75 2,582.00 2,580.75 2,582.00 28,078.9K
15:49 2,583.23 2,583.48 2,583.05 2,583.05 8,946.6K
15:50 2,582.54 2,582.71 2,582.32 2,582.36 8,820.7K
15:51 2,582.66 2,583.30 2,582.66 2,583.30 7,043.3K
15:52 2,583.42 2,583.48 2,582.94 2,582.94 4,958.6K
15:53 2,582.76 2,583.30 2,582.76 2,583.20 5,718.8K
15:54 2,582.95 2,583.07 2,582.87 2,583.07 6,958.0K
15:55 2,583.31 2,583.37 2,582.90 2,582.90 6,450.1K
15:56 2,583.08 2,583.08 2,582.79 2,582.87 5,885.8K
15:57 2,583.22 2,583.32 2,583.00 2,583.32 4,211.6K
15:58 2,583.11 2,583.24 2,583.11 2,583.19 4,502.9K
15:59 2,583.12 2,583.69 2,583.12 2,583.69 8,173.6K
16:00 2,583.79 2,583.79 2,583.26 2,583.70 8,273.1K
16:01 2,584.02 2,584.02 2,582.93 2,583.36 18,577.0K
16:02 2,584.00 2,584.47 2,584.00 2,584.40 7,204.2K
16:03 2,584.24 2,584.78 2,584.24 2,584.78 14,469.2K
16:04 2,584.57 2,584.71 2,584.44 2,584.44 5,998.9K
16:05 2,584.35 2,585.15 2,584.35 2,585.15 13,704.8K
16:06 2,585.05 2,585.25 2,585.02 2,585.25 10,675.8K
16:07 2,585.31 2,586.31 2,585.31 2,586.31 40,247.4K
16:08 2,586.53 2,587.54 2,586.53 2,587.54 9,993.6K
16:09 2,587.29 2,588.81 2,587.29 2,588.81 16,246.2K
16:10 2,589.35 2,590.01 2,589.35 2,589.68 10,746.4K
16:11 2,588.96 2,588.96 2,588.26 2,588.34 20,858.0K
16:12 2,588.27 2,589.72 2,588.27 2,589.72 9,976.6K
16:13 2,589.33 2,589.33 2,589.08 2,589.08 7,151.7K
16:14 2,589.17 2,589.68 2,589.17 2,589.65 9,785.6K
16:15 2,589.61 2,589.87 2,589.11 2,589.85 29,851.4K
16:16 2,590.94 2,592.54 2,590.94 2,592.54 17,653.1K
16:17 2,592.52 2,593.16 2,592.52 2,592.59 11,357.9K
16:18 2,593.37 2,593.49 2,592.93 2,593.49 14,282.9K
16:19 2,593.35 2,593.80 2,593.35 2,593.80 9,067.6K
16:20 2,593.39 2,593.98 2,593.39 2,593.98 22,298.0K
16:21 2,593.76 2,593.90 2,593.59 2,593.90 11,267.4K
16:22 2,592.87 2,592.87 2,592.29 2,592.54 14,936.1K
16:23 2,592.10 2,592.10 2,591.19 2,591.19 7,116.9K
16:24 2,590.59 2,591.53 2,590.59 2,591.53 10,665.2K
16:25 2,590.96 2,592.30 2,590.96 2,592.30 11,447.6K
16:26 2,592.30 2,592.30 2,591.32 2,591.67 7,176.5K
16:27 2,590.71 2,590.80 2,589.61 2,589.61 38,849.8K
16:28 2,589.21 2,590.05 2,589.21 2,590.05 16,782.5K
16:29 2,589.97 2,590.73 2,589.97 2,590.73 5,567.4K
16:30 2,589.80 2,590.48 2,589.80 2,590.48 26,100.3K
16:31 2,590.72 2,590.80 2,590.43 2,590.69 35,300.6K
16:32 2,590.52 2,590.56 2,590.51 2,590.56 65,016.7K
16:33 2,589.75 2,592.07 2,589.32 2,592.07 44,093.3K
16:34 2,595.44 2,596.32 2,594.61 2,596.32 26,944.4K
16:35 2,596.09 2,600.29 2,596.09 2,600.29 26,463.8K
16:36 2,599.24 2,600.59 2,599.24 2,600.59 10,767.5K
16:37 2,601.13 2,601.13 2,600.52 2,600.57 11,720.4K
16:38 2,600.17 2,601.46 2,600.17 2,601.38 30,550.0K
16:39 2,601.56 2,603.57 2,601.16 2,603.57 12,588.6K
16:40 2,602.85 2,603.65 2,602.85 2,603.40 13,093.9K
16:41 2,603.65 2,603.65 2,601.52 2,601.52 16,607.6K
16:42 2,601.82 2,602.03 2,601.60 2,602.03 17,128.1K
16:43 2,601.60 2,602.38 2,601.28 2,602.38 12,200.7K
16:44 2,601.70 2,602.49 2,601.70 2,602.49 9,066.2K
16:45 2,602.38 2,602.48 2,602.12 2,602.12 18,576.8K
16:46 2,602.45 2,603.26 2,602.45 2,602.68 42,063.8K
16:47 2,603.20 2,603.20 2,600.63 2,600.63 6,144.8K
16:48 2,600.18 2,601.91 2,600.18 2,601.91 8,314.7K
16:49 2,601.73 2,601.73 2,600.73 2,600.73 10,317.7K
16:50 2,600.97 2,601.45 2,600.87 2,601.21 16,769.6K
16:51 2,600.87 2,600.87 2,600.49 2,600.49 6,640.3K
16:52 2,599.36 2,599.36 2,599.16 2,599.30 8,806.3K
16:53 2,599.55 2,599.69 2,599.26 2,599.46 6,996.7K
16:54 2,599.94 2,602.32 2,599.48 2,602.32 16,904.8K
16:55 2,603.30 2,604.54 2,603.30 2,604.11 11,964.1K
16:56 2,604.14 2,604.37 2,603.94 2,603.94 24,705.4K
16:57 2,603.79 2,606.03 2,603.79 2,606.03 37,545.4K
16:58 2,605.75 2,606.80 2,605.75 2,606.80 17,562.0K
16:59 2,606.89 2,607.63 2,606.89 2,607.12 7,677.7K
17:00 2,607.22 2,608.33 2,607.22 2,607.70 9,384.5K
17:01 2,606.63 2,606.63 2,606.05 2,606.05 8,719.0K
17:02 2,606.18 2,606.77 2,605.02 2,606.77 11,357.8K
17:03 2,606.99 2,606.99 2,604.09 2,604.09 17,645.4K
17:04 2,605.34 2,606.32 2,605.34 2,606.11 12,283.1K
17:05 2,605.60 2,605.65 2,605.43 2,605.65 3,776.0K
17:06 2,606.18 2,606.18 2,604.35 2,604.35 7,886.6K
17:07 2,603.82 2,605.80 2,603.82 2,604.93 25,992.1K
17:08 2,603.88 2,604.82 2,603.70 2,603.70 24,992.1K
17:09 2,602.97 2,604.24 2,602.87 2,604.09 6,223.1K
17:10 2,602.79 2,604.15 2,602.79 2,604.15 8,207.8K
17:11 2,603.61 2,603.61 2,603.24 2,603.48 3,349.3K
17:12 2,602.59 2,602.64 2,602.39 2,602.39 2,748.1K
17:13 2,602.84 2,603.74 2,602.84 2,603.74 3,195.2K
17:14 2,603.47 2,603.47 2,602.97 2,603.12 4,561.2K
17:15 2,602.78 2,603.84 2,602.78 2,603.78 2,391.2K
17:16 2,603.65 2,603.72 2,603.60 2,603.62 4,419.0K
17:17 2,603.69 2,604.15 2,603.50 2,603.50 3,296.9K
17:18 2,603.48 2,603.50 2,603.33 2,603.33 1,554.1K
17:19 2,603.26 2,604.21 2,603.26 2,604.09 1,699.4K
17:20 2,604.00 2,604.00 2,603.66 2,603.66 1,240.0K
17:21 2,603.71 2,603.72 2,603.27 2,603.27 2,716.3K
17:22 2,603.21 2,603.21 2,602.01 2,602.01 4,186.8K
17:23 2,602.27 2,602.27 2,601.70 2,602.09 6,905.6K
17:24 2,601.90 2,601.90 2,601.43 2,601.43 5,195.1K
17:25 2,600.91 2,600.91 2,599.65 2,599.65 17,110.4K
17:26 2,598.13 2,598.77 2,597.78 2,597.78 23,580.4K
17:27 2,597.86 2,598.06 2,597.86 2,597.95 4,414.7K
17:28 2,597.42 2,599.12 2,597.42 2,597.75 12,717.0K
17:29 2,597.16 2,597.16 2,595.99 2,596.32 6,852.8K
17:30 2,595.60 2,597.13 2,595.60 2,596.37 33,190.6K
17:31 2,596.65 2,596.65 2,596.33 2,596.33 4,520.0K
17:32 2,596.47 2,596.74 2,596.33 2,596.33 12,784.6K
17:33 2,596.73 2,596.87 2,596.40 2,596.43 6,150.3K
17:34 2,595.57 2,597.18 2,595.57 2,597.18 3,815.3K
17:35 2,596.32 2,596.59 2,596.31 2,596.57 5,320.9K
17:36 2,596.83 2,596.83 2,596.46 2,596.58 1,818.6K
17:37 2,596.43 2,596.43 2,595.87 2,595.87 7,990.2K
17:38 2,595.89 2,595.89 2,595.34 2,595.34 6,347.0K
17:39 2,595.56 2,597.08 2,595.56 2,596.84 15,646.3K
17:40 2,596.61 2,596.61 2,595.71 2,596.11 10,232.2K
17:41 2,596.46 2,596.60 2,596.13 2,596.60 9,480.4K
17:42 2,595.90 2,595.90 2,594.28 2,594.28 6,696.7K
17:43 2,594.27 2,594.27 2,593.47 2,593.47 7,578.1K
17:44 2,593.39 2,593.96 2,593.39 2,593.78 9,543.4K
17:45 2,593.95 2,594.55 2,593.95 2,594.41 15,021.9K
17:46 2,594.74 2,596.57 2,594.74 2,596.57 4,833.2K
17:47 2,596.57 2,596.97 2,596.57 2,596.97 4,680.9K
17:48 2,597.56 2,597.72 2,597.40 2,597.72 17,047.0K
17:49 2,597.30 2,597.93 2,597.30 2,597.88 4,858.1K
17:50 2,597.65 2,598.22 2,597.65 2,598.22 1,452.5K
17:51 2,598.38 2,598.38 2,598.22 2,598.37 3,285.6K
17:52 2,598.37 2,599.14 2,598.37 2,599.03 8,055.5K
17:53 2,598.88 2,599.38 2,598.88 2,599.38 4,610.3K
17:54 2,599.77 2,600.33 2,599.69 2,600.33 13,432.0K
17:55 2,600.96 2,601.00 2,600.32 2,600.32 4,770.4K
17:56 2,601.03 2,602.64 2,601.03 2,602.64 12,230.0K
17:57 2,601.98 2,603.10 2,601.98 2,603.10 6,500.6K
17:58 2,602.87 2,603.27 2,602.54 2,602.54 5,713.9K
17:59 2,602.48 2,602.48 2,601.03 2,601.03 5,897.5K
18:00 2,600.85 2,600.85 2,599.60 2,599.72 18,386.2K
18:01 2,599.02 2,600.04 2,599.02 2,600.04 4,528.8K
18:02 2,600.01 2,600.01 2,599.21 2,599.60 3,466.4K
18:03 2,599.34 2,600.05 2,599.34 2,599.76 2,137.7K
18:04 2,599.13 2,599.13 2,598.89 2,598.92 1,729.1K
18:05 2,599.13 2,600.62 2,599.13 2,600.62 1,936.5K
18:06 2,599.91 2,600.22 2,599.75 2,600.22 2,567.1K
18:07 2,600.26 2,600.26 2,599.23 2,599.23 753.8K
18:08 2,599.05 2,599.05 2,598.86 2,598.86 1,267.6K
18:09 2,597.92 2,597.92 2,596.62 2,596.62 2,146.7K
18:10 2,596.62 2,597.93 2,596.62 2,597.93 8,026.2K
18:11 2,598.40 2,598.42 2,597.82 2,597.82 1,917.8K
18:12 2,598.39 2,598.39 2,597.48 2,597.48 3,014.0K
18:13 2,597.77 2,598.12 2,597.77 2,598.10 4,596.7K
18:14 2,598.22 2,598.46 2,598.22 2,598.46 2,663.7K
18:15 2,598.25 2,598.51 2,598.25 2,598.32 1,395.8K
18:16 2,598.44 2,598.78 2,598.43 2,598.70 3,156.4K
18:17 2,598.75 2,599.30 2,598.75 2,599.23 1,311.3K
18:18 2,599.25 2,599.25 2,598.67 2,598.67 2,584.9K
18:19 2,598.96 2,599.04 2,598.73 2,598.73 5,137.5K
18:20 2,598.71 2,599.19 2,598.65 2,599.19 2,989.1K
18:21 2,598.82 2,599.79 2,598.82 2,599.48 1,501.7K
18:22 2,599.22 2,599.48 2,599.22 2,599.48 10,099.9K
18:23 2,599.33 2,599.58 2,598.87 2,599.58 2,176.5K
18:24 2,599.45 2,599.98 2,599.27 2,599.98 4,343.5K
18:25 2,600.25 2,600.48 2,600.08 2,600.48 2,911.9K
18:26 2,600.43 2,600.43 2,599.84 2,600.21 4,702.8K
18:27 2,601.31 2,601.31 2,600.63 2,600.85 12,108.6K
18:28 2,600.88 2,601.19 2,600.61 2,601.19 10,194.3K
18:29 2,601.12 2,601.52 2,601.12 2,601.52 2,485.8K
18:30 2,601.68 2,602.36 2,601.28 2,602.36 8,641.5K
18:31 2,601.99 2,602.97 2,601.99 2,602.97 15,274.9K
18:32 2,602.75 2,603.04 2,602.75 2,603.04 6,956.8K
18:33 2,602.60 2,602.82 2,602.47 2,602.82 2,679.2K
18:34 2,603.22 2,603.50 2,603.22 2,603.32 15,581.6K
18:35 2,603.09 2,604.22 2,603.09 2,604.22 4,081.2K
18:36 2,604.19 2,604.19 2,603.21 2,604.02 4,179.1K
18:37 2,603.77 2,603.77 2,603.65 2,603.68 2,026.7K
18:38 2,603.47 2,604.93 2,603.47 2,604.61 8,591.2K
18:39 2,604.77 2,604.77 2,604.30 2,604.40 6,262.7K
18:40 2,604.26 2,604.26 2,604.26 2,604.26 122.2K
18:51 2,604.26 2,604.26 2,604.26 2,604.26 72,797.6K
23:49 2,604.26 2,604.26 2,604.26 2,604.26 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar