MOEX IT (MOEXIT)

MOEXIT
🏛️ Russische Föderation →
2,144.79
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 2,638.07 2,638.70 2,638.07 2,638.70 1,621,971.7K
09:51 2,638.49 2,638.55 2,637.72 2,637.72 1,477.8K
09:52 2,638.55 2,638.72 2,638.23 2,638.23 833.6K
09:53 2,638.37 2,639.55 2,638.37 2,639.55 6,360.1K
09:54 2,640.20 2,640.20 2,638.29 2,638.29 21,249.1K
09:55 2,638.45 2,639.35 2,638.38 2,638.38 3,738.8K
09:56 2,638.77 2,639.43 2,638.77 2,639.43 3,525.2K
09:57 2,639.77 2,640.32 2,639.77 2,640.19 2,246.7K
09:58 2,640.69 2,640.69 2,638.91 2,639.19 9,604.9K
09:59 2,640.21 2,640.62 2,639.49 2,640.62 3,517.6K
10:00 2,640.38 2,644.70 2,640.38 2,644.70 7,206.2K
10:01 2,644.12 2,644.32 2,644.03 2,644.27 13,031.9K
10:02 2,643.67 2,644.42 2,643.67 2,643.83 14,433.2K
10:03 2,644.11 2,644.11 2,643.32 2,643.99 9,767.9K
10:04 2,643.27 2,643.27 2,642.65 2,642.90 6,233.8K
10:05 2,642.91 2,643.03 2,642.78 2,643.03 6,740.4K
10:06 2,642.93 2,642.93 2,642.75 2,642.81 8,146.3K
10:07 2,641.75 2,641.92 2,640.82 2,641.92 14,297.8K
10:08 2,641.79 2,641.79 2,641.17 2,641.41 9,180.2K
10:09 2,641.07 2,641.07 2,640.42 2,640.42 21,014.7K
10:10 2,640.38 2,640.38 2,639.78 2,639.90 6,364.9K
10:11 2,639.94 2,640.08 2,639.81 2,640.01 10,387.9K
10:12 2,640.24 2,640.24 2,639.43 2,639.43 7,359.8K
10:13 2,638.81 2,638.82 2,638.14 2,638.14 8,777.3K
10:14 2,637.04 2,637.04 2,636.11 2,636.11 15,099.9K
10:15 2,636.16 2,637.26 2,635.99 2,637.09 10,595.3K
10:16 2,637.78 2,637.95 2,637.33 2,637.33 4,269.7K
10:17 2,637.23 2,637.58 2,637.14 2,637.58 8,777.5K
10:18 2,638.37 2,638.37 2,637.00 2,637.00 11,827.7K
10:19 2,636.93 2,636.95 2,636.47 2,636.47 3,423.2K
10:20 2,635.99 2,636.31 2,635.99 2,636.31 11,579.6K
10:21 2,636.10 2,636.16 2,636.08 2,636.08 2,031.0K
10:22 2,635.27 2,635.55 2,635.06 2,635.06 10,244.8K
10:23 2,634.85 2,634.85 2,633.39 2,634.51 26,946.6K
10:24 2,635.15 2,635.33 2,634.47 2,635.33 8,286.0K
10:25 2,635.32 2,635.35 2,634.84 2,635.35 8,999.6K
10:26 2,635.47 2,636.64 2,635.47 2,636.64 3,588.6K
10:27 2,636.49 2,636.78 2,636.49 2,636.78 2,308.2K
10:28 2,637.01 2,637.33 2,636.66 2,637.33 6,357.9K
10:29 2,637.27 2,637.92 2,637.27 2,637.92 8,985.4K
10:30 2,637.86 2,637.86 2,637.61 2,637.63 3,517.4K
10:31 2,637.70 2,638.06 2,637.47 2,637.47 6,456.6K
10:32 2,636.61 2,636.73 2,636.61 2,636.62 5,256.3K
10:33 2,636.31 2,636.31 2,636.01 2,636.12 2,329.6K
10:34 2,636.05 2,636.19 2,635.63 2,636.19 1,972.6K
10:35 2,635.93 2,636.49 2,635.93 2,636.49 5,159.2K
10:36 2,636.80 2,637.76 2,636.80 2,637.76 6,896.1K
10:37 2,638.05 2,638.05 2,637.85 2,637.99 2,421.4K
10:38 2,637.51 2,637.81 2,637.51 2,637.81 1,640.5K
10:39 2,637.87 2,638.04 2,637.83 2,638.04 5,666.8K
10:40 2,638.15 2,638.15 2,637.64 2,637.64 1,642.3K
10:41 2,637.30 2,637.90 2,637.08 2,637.08 3,039.0K
10:42 2,637.30 2,637.66 2,637.30 2,637.66 1,574.8K
10:43 2,637.55 2,637.55 2,637.06 2,637.06 1,910.1K
10:44 2,637.67 2,637.69 2,637.45 2,637.45 5,694.6K
10:45 2,637.42 2,637.42 2,637.12 2,637.23 3,458.4K
10:46 2,637.59 2,637.68 2,637.29 2,637.68 1,981.4K
10:47 2,638.28 2,638.28 2,637.86 2,637.99 5,398.4K
10:48 2,638.22 2,638.22 2,637.61 2,637.61 7,996.5K
10:49 2,637.56 2,638.37 2,637.56 2,638.37 7,379.9K
10:50 2,638.53 2,640.48 2,638.53 2,639.84 13,653.3K
10:51 2,640.32 2,640.32 2,639.28 2,639.28 4,740.4K
10:52 2,639.37 2,639.70 2,639.37 2,639.70 4,024.6K
10:53 2,639.72 2,639.92 2,639.70 2,639.70 7,710.8K
10:54 2,639.61 2,640.31 2,639.61 2,640.31 29,933.0K
10:55 2,640.64 2,640.64 2,640.19 2,640.19 9,527.1K
10:56 2,640.68 2,642.60 2,640.68 2,642.60 26,018.3K
10:57 2,642.86 2,642.86 2,642.22 2,642.22 30,169.8K
10:58 2,642.86 2,644.08 2,642.86 2,644.08 29,579.9K
10:59 2,644.95 2,646.04 2,644.95 2,646.04 16,658.6K
11:00 2,646.76 2,647.04 2,646.35 2,646.35 16,274.9K
11:01 2,646.93 2,647.83 2,646.93 2,647.32 19,678.1K
11:02 2,647.31 2,647.53 2,646.98 2,646.98 13,472.0K
11:03 2,647.20 2,647.20 2,646.06 2,646.13 24,242.6K
11:04 2,645.88 2,646.78 2,645.80 2,646.78 16,766.4K
11:05 2,646.48 2,648.36 2,646.48 2,648.36 20,517.8K
11:06 2,648.70 2,648.70 2,647.54 2,647.74 9,658.8K
11:07 2,647.70 2,647.87 2,647.39 2,647.39 9,945.2K
11:08 2,647.03 2,647.03 2,646.05 2,646.05 5,580.7K
11:09 2,645.97 2,645.97 2,644.79 2,645.27 15,096.1K
11:10 2,645.15 2,645.64 2,645.15 2,645.62 4,235.1K
11:11 2,645.38 2,646.00 2,645.38 2,645.69 8,289.6K
11:12 2,645.81 2,646.63 2,645.59 2,645.59 18,589.7K
11:13 2,645.77 2,646.55 2,645.77 2,646.55 5,431.3K
11:14 2,646.39 2,646.99 2,646.25 2,646.97 8,388.5K
11:15 2,646.24 2,647.08 2,646.24 2,646.92 7,227.5K
11:16 2,646.96 2,647.07 2,646.65 2,647.07 8,487.8K
11:17 2,647.17 2,647.63 2,646.92 2,647.63 3,063.8K
11:18 2,647.93 2,647.93 2,647.86 2,647.86 5,026.9K
11:19 2,648.19 2,648.71 2,647.91 2,648.71 5,659.9K
11:20 2,647.83 2,648.02 2,647.34 2,647.34 4,125.6K
11:21 2,647.43 2,647.43 2,647.09 2,647.09 5,649.3K
11:22 2,647.07 2,647.40 2,647.04 2,647.04 1,740.3K
11:23 2,647.42 2,647.42 2,646.61 2,646.94 2,891.5K
11:24 2,647.13 2,647.64 2,647.13 2,647.28 2,848.7K
11:25 2,647.37 2,648.41 2,647.37 2,648.16 10,822.1K
11:26 2,648.29 2,648.44 2,648.29 2,648.44 7,357.2K
11:27 2,648.72 2,649.30 2,648.51 2,648.51 10,996.0K
11:28 2,648.13 2,648.13 2,646.33 2,646.33 31,553.8K
11:29 2,646.54 2,646.64 2,646.18 2,646.39 3,368.5K
11:30 2,646.01 2,646.89 2,646.01 2,646.89 5,386.2K
11:31 2,647.14 2,647.14 2,645.87 2,646.04 13,133.9K
11:32 2,646.68 2,646.68 2,646.51 2,646.58 18,567.9K
11:33 2,646.47 2,646.47 2,646.03 2,646.03 8,255.7K
11:34 2,646.17 2,646.37 2,645.98 2,646.37 8,046.3K
11:35 2,646.08 2,647.42 2,646.08 2,647.42 6,350.9K
11:36 2,647.21 2,647.56 2,647.21 2,647.33 2,672.4K
11:37 2,647.33 2,647.57 2,647.17 2,647.41 5,327.0K
11:38 2,647.52 2,648.68 2,647.52 2,648.68 21,325.4K
11:39 2,648.35 2,649.38 2,648.35 2,648.98 21,101.5K
11:40 2,648.21 2,648.64 2,647.53 2,647.53 12,130.0K
11:41 2,647.34 2,647.78 2,646.79 2,647.78 27,380.3K
11:42 2,647.32 2,647.32 2,646.02 2,646.74 15,622.8K
11:43 2,646.79 2,646.79 2,646.31 2,646.31 7,731.8K
11:44 2,646.02 2,646.56 2,646.02 2,646.56 11,085.3K
11:45 2,646.57 2,646.58 2,646.22 2,646.58 14,888.8K
11:46 2,646.62 2,646.96 2,646.62 2,646.68 8,960.0K
11:47 2,646.36 2,647.83 2,646.36 2,647.83 6,244.7K
11:48 2,648.78 2,649.18 2,648.78 2,648.79 12,084.8K
11:49 2,649.58 2,649.70 2,649.23 2,649.23 11,952.9K
11:50 2,648.92 2,649.50 2,648.65 2,649.50 9,282.2K
11:51 2,649.61 2,649.82 2,649.61 2,649.82 17,642.8K
11:52 2,649.56 2,649.86 2,649.45 2,649.45 8,741.5K
11:53 2,649.89 2,650.29 2,649.89 2,649.92 13,837.9K
11:54 2,650.07 2,650.47 2,650.07 2,650.31 10,422.7K
11:55 2,650.52 2,650.52 2,649.91 2,650.02 5,310.8K
11:56 2,650.22 2,650.56 2,650.22 2,650.41 3,854.5K
11:57 2,650.48 2,651.32 2,650.48 2,651.32 15,635.6K
11:58 2,651.67 2,652.67 2,651.50 2,651.50 18,204.8K
11:59 2,651.58 2,653.17 2,651.58 2,651.71 24,395.1K
12:00 2,652.87 2,653.43 2,652.71 2,652.77 15,853.6K
12:01 2,653.54 2,653.92 2,653.50 2,653.72 5,714.3K
12:02 2,653.26 2,653.40 2,652.39 2,653.40 6,429.8K
12:03 2,653.11 2,653.34 2,652.34 2,652.34 4,087.5K
12:04 2,652.96 2,653.18 2,652.87 2,653.16 8,849.0K
12:05 2,652.96 2,653.85 2,652.75 2,652.75 15,333.1K
12:06 2,652.54 2,652.72 2,652.54 2,652.72 7,550.2K
12:07 2,652.65 2,652.65 2,652.12 2,652.12 11,253.2K
12:08 2,652.52 2,652.72 2,652.35 2,652.72 3,992.0K
12:09 2,652.33 2,652.33 2,651.06 2,651.06 8,688.6K
12:10 2,651.26 2,651.26 2,650.37 2,650.37 4,877.5K
12:11 2,650.47 2,650.60 2,650.33 2,650.54 3,970.4K
12:12 2,650.40 2,651.26 2,650.40 2,651.26 15,912.3K
12:13 2,651.24 2,651.24 2,650.51 2,650.51 3,724.3K
12:14 2,651.20 2,651.20 2,650.01 2,650.01 6,686.5K
12:15 2,649.91 2,650.06 2,649.63 2,650.01 4,637.9K
12:16 2,650.12 2,650.12 2,649.51 2,649.96 9,384.3K
12:17 2,649.79 2,650.54 2,649.79 2,650.54 9,942.8K
12:18 2,649.86 2,650.96 2,649.86 2,650.96 5,286.6K
12:19 2,650.65 2,651.04 2,650.32 2,650.32 10,114.0K
12:20 2,649.82 2,650.47 2,649.24 2,650.44 10,335.1K
12:21 2,649.56 2,650.08 2,649.00 2,649.23 4,174.6K
12:22 2,649.85 2,649.85 2,649.28 2,649.77 4,496.2K
12:23 2,649.55 2,649.95 2,649.55 2,649.95 7,026.8K
12:24 2,649.89 2,650.27 2,649.89 2,650.18 6,181.5K
12:25 2,650.40 2,650.92 2,650.35 2,650.35 3,196.8K
12:26 2,650.62 2,650.62 2,649.92 2,649.92 2,516.1K
12:27 2,649.97 2,650.69 2,649.97 2,650.61 14,093.8K
12:28 2,650.64 2,651.31 2,650.64 2,651.31 10,090.4K
12:29 2,650.92 2,651.17 2,650.92 2,651.13 7,706.5K
12:30 2,651.08 2,651.36 2,651.08 2,651.19 3,759.1K
12:31 2,650.76 2,651.23 2,650.76 2,651.23 1,756.4K
12:32 2,651.14 2,651.15 2,650.64 2,650.64 2,322.3K
12:33 2,651.34 2,651.34 2,650.81 2,650.81 4,867.9K
12:34 2,650.63 2,650.90 2,650.60 2,650.60 2,611.4K
12:35 2,650.67 2,650.67 2,649.97 2,650.11 2,847.8K
12:36 2,650.19 2,651.22 2,650.19 2,651.22 5,057.7K
12:37 2,651.20 2,651.67 2,650.99 2,651.67 13,285.6K
12:38 2,651.64 2,651.93 2,651.64 2,651.93 1,843.1K
12:39 2,650.71 2,651.68 2,650.71 2,651.15 6,599.0K
12:40 2,650.77 2,650.77 2,650.06 2,650.17 7,948.2K
12:41 2,651.10 2,651.26 2,650.56 2,650.56 7,393.6K
12:42 2,650.14 2,650.43 2,649.67 2,649.67 3,209.3K
12:43 2,649.61 2,649.61 2,648.99 2,648.99 3,375.1K
12:44 2,648.75 2,649.88 2,648.57 2,649.88 22,568.9K
12:45 2,649.84 2,649.84 2,649.15 2,649.15 4,406.2K
12:46 2,648.96 2,649.27 2,648.89 2,649.27 7,778.2K
12:47 2,649.31 2,649.51 2,649.20 2,649.20 4,772.4K
12:48 2,649.39 2,650.27 2,649.39 2,650.26 4,387.9K
12:49 2,650.49 2,650.49 2,649.83 2,650.21 9,395.1K
12:50 2,650.48 2,650.48 2,649.48 2,649.48 2,033.9K
12:51 2,649.40 2,649.47 2,648.83 2,648.83 4,750.5K
12:52 2,649.01 2,649.52 2,649.01 2,649.37 1,178.2K
12:53 2,648.64 2,650.19 2,648.64 2,650.19 3,638.3K
12:54 2,650.34 2,650.34 2,649.45 2,649.50 2,180.8K
12:55 2,649.46 2,649.96 2,648.92 2,649.96 3,876.1K
12:56 2,649.96 2,650.04 2,649.08 2,649.08 8,351.5K
12:57 2,648.66 2,649.71 2,648.66 2,649.53 4,159.5K
12:58 2,648.69 2,648.93 2,648.62 2,648.93 2,596.8K
12:59 2,648.53 2,648.53 2,648.22 2,648.23 4,676.6K
13:00 2,648.33 2,648.93 2,648.33 2,648.93 3,677.3K
13:01 2,648.72 2,648.92 2,648.56 2,648.56 2,124.0K
13:02 2,648.09 2,648.87 2,647.68 2,647.68 9,002.5K
13:03 2,648.89 2,649.60 2,648.00 2,648.00 3,824.7K
13:04 2,647.92 2,647.92 2,647.63 2,647.71 993.9K
13:05 2,648.22 2,648.22 2,647.66 2,647.66 5,576.4K
13:06 2,646.34 2,646.58 2,643.61 2,643.61 16,996.2K
13:07 2,643.02 2,643.84 2,643.02 2,643.80 12,455.5K
13:08 2,643.18 2,643.79 2,643.01 2,643.08 17,347.5K
13:09 2,643.13 2,643.30 2,642.03 2,642.03 5,657.2K
13:10 2,642.81 2,642.81 2,641.58 2,641.58 12,903.4K
13:11 2,641.05 2,641.18 2,640.54 2,640.54 7,470.6K
13:12 2,639.87 2,639.87 2,638.44 2,639.45 14,039.3K
13:13 2,639.46 2,640.80 2,639.46 2,640.80 3,566.3K
13:14 2,641.34 2,641.34 2,640.57 2,640.65 1,114.6K
13:15 2,641.60 2,641.60 2,640.16 2,640.33 2,764.0K
13:16 2,640.15 2,640.76 2,640.09 2,640.09 4,368.0K
13:17 2,639.58 2,639.58 2,638.68 2,638.83 18,588.5K
13:18 2,638.12 2,638.57 2,638.12 2,638.57 21,833.0K
13:19 2,638.65 2,640.32 2,638.65 2,640.32 9,467.3K
13:20 2,640.73 2,645.21 2,640.73 2,644.72 17,131.8K
13:21 2,645.39 2,646.21 2,645.39 2,645.72 15,474.5K
13:22 2,645.44 2,645.56 2,645.40 2,645.40 4,314.8K
13:23 2,644.73 2,644.78 2,644.15 2,644.78 3,162.8K
13:24 2,645.07 2,645.18 2,644.61 2,645.11 3,162.2K
13:25 2,645.10 2,645.61 2,644.71 2,645.61 6,517.2K
13:26 2,645.19 2,645.68 2,645.18 2,645.41 8,906.6K
13:27 2,645.14 2,645.49 2,644.73 2,644.79 3,526.2K
13:28 2,645.85 2,645.85 2,645.67 2,645.69 1,686.6K
13:29 2,646.29 2,646.34 2,645.49 2,645.49 3,067.8K
13:30 2,645.74 2,646.24 2,645.61 2,645.99 1,573.7K
13:31 2,646.03 2,646.15 2,645.44 2,645.44 2,808.1K
13:32 2,645.41 2,645.41 2,643.79 2,643.79 3,171.0K
13:33 2,643.74 2,643.74 2,642.11 2,642.32 13,002.3K
13:34 2,642.38 2,644.04 2,642.38 2,642.79 4,284.2K
13:35 2,643.05 2,643.05 2,642.60 2,642.70 6,874.9K
13:36 2,642.62 2,642.91 2,641.88 2,642.61 9,190.3K
13:37 2,642.73 2,643.38 2,642.73 2,642.89 1,635.1K
13:38 2,643.15 2,643.25 2,643.15 2,643.25 906.1K
13:39 2,643.09 2,643.61 2,643.09 2,643.48 1,581.0K
13:40 2,644.01 2,644.12 2,643.91 2,644.12 1,738.8K
13:41 2,643.69 2,643.69 2,641.83 2,641.83 3,793.2K
13:42 2,641.85 2,642.59 2,641.85 2,642.41 4,684.1K
13:43 2,642.37 2,643.12 2,642.10 2,643.12 2,475.0K
13:44 2,643.02 2,643.02 2,640.89 2,640.89 14,553.4K
13:45 2,641.45 2,641.54 2,640.72 2,640.72 3,219.1K
13:46 2,641.32 2,643.53 2,641.32 2,643.53 7,729.1K
13:47 2,643.22 2,643.22 2,642.31 2,642.31 10,062.3K
13:48 2,642.24 2,642.96 2,642.24 2,642.96 2,954.2K
13:49 2,642.79 2,642.91 2,642.12 2,642.12 4,294.0K
13:50 2,642.26 2,642.26 2,641.27 2,641.27 2,937.4K
13:51 2,641.21 2,641.37 2,641.00 2,641.00 3,864.3K
13:52 2,641.14 2,641.14 2,640.28 2,640.28 6,100.8K
13:53 2,641.54 2,641.65 2,641.32 2,641.65 3,405.2K
13:54 2,641.38 2,641.58 2,640.89 2,641.58 1,370.5K
13:55 2,641.20 2,641.39 2,641.20 2,641.38 3,504.5K
13:56 2,641.36 2,641.98 2,641.19 2,641.42 2,674.0K
13:57 2,641.98 2,641.98 2,641.62 2,641.62 1,849.1K
13:58 2,641.75 2,641.75 2,641.11 2,641.11 2,986.8K
13:59 2,641.20 2,641.56 2,641.17 2,641.17 2,029.0K
14:00 2,640.87 2,641.85 2,640.87 2,641.85 2,058.9K
14:01 2,642.09 2,642.47 2,642.09 2,642.47 2,518.3K
14:02 2,641.78 2,642.58 2,641.78 2,642.58 6,408.8K
14:03 2,642.79 2,642.83 2,642.36 2,642.36 2,443.7K
14:04 2,642.61 2,642.61 2,642.11 2,642.11 3,393.2K
14:05 2,641.82 2,642.23 2,641.82 2,642.18 1,072.0K
14:06 2,642.36 2,642.99 2,642.36 2,642.99 1,576.5K
14:07 2,643.13 2,643.40 2,642.90 2,643.40 2,289.4K
14:08 2,643.73 2,643.94 2,643.73 2,643.94 5,228.2K
14:09 2,644.36 2,644.72 2,644.33 2,644.72 4,523.0K
14:10 2,644.12 2,645.06 2,644.11 2,645.06 3,466.4K
14:11 2,645.23 2,645.23 2,644.70 2,644.98 4,621.3K
14:12 2,645.26 2,645.30 2,644.99 2,645.30 3,526.2K
14:13 2,645.29 2,645.85 2,645.29 2,645.77 4,838.6K
14:14 2,645.46 2,645.64 2,645.27 2,645.27 3,892.6K
14:15 2,644.96 2,646.62 2,644.96 2,646.62 3,444.4K
14:16 2,646.84 2,646.84 2,645.92 2,645.92 5,779.5K
14:17 2,646.62 2,646.62 2,645.94 2,646.50 4,869.5K
14:18 2,646.99 2,647.27 2,646.65 2,647.27 2,569.5K
14:19 2,647.14 2,647.14 2,646.29 2,646.29 8,265.5K
14:20 2,646.21 2,646.68 2,646.08 2,646.08 847.5K
14:21 2,646.30 2,646.38 2,645.47 2,645.47 8,424.1K
14:22 2,645.71 2,646.00 2,645.46 2,645.46 5,243.1K
14:23 2,645.67 2,645.67 2,645.44 2,645.65 2,153.0K
14:24 2,645.49 2,645.87 2,645.49 2,645.87 1,901.4K
14:25 2,645.94 2,646.16 2,645.80 2,646.16 8,177.6K
14:26 2,645.82 2,646.23 2,645.82 2,646.19 5,699.2K
14:27 2,646.11 2,646.52 2,645.70 2,646.52 1,282.4K
14:28 2,646.20 2,646.50 2,645.91 2,645.91 1,737.9K
14:29 2,645.97 2,646.65 2,645.97 2,646.65 1,063.2K
14:30 2,646.64 2,646.64 2,646.11 2,646.11 2,642.6K
14:31 2,646.31 2,646.31 2,645.64 2,645.64 3,437.8K
14:32 2,645.97 2,646.29 2,645.89 2,645.97 6,108.8K
14:33 2,645.71 2,645.89 2,645.26 2,645.26 1,556.3K
14:34 2,645.18 2,645.31 2,645.11 2,645.11 1,904.7K
14:35 2,646.13 2,646.36 2,646.13 2,646.21 2,033.5K
14:36 2,646.13 2,646.62 2,646.13 2,646.57 2,401.7K
14:37 2,646.16 2,646.68 2,646.16 2,646.52 1,943.3K
14:38 2,646.66 2,647.00 2,646.66 2,646.70 4,916.8K
14:39 2,647.02 2,648.11 2,647.02 2,648.11 15,639.3K
14:40 2,647.84 2,648.85 2,647.84 2,648.85 6,309.0K
14:41 2,648.64 2,648.96 2,648.64 2,648.96 3,716.6K
14:42 2,646.97 2,647.85 2,646.83 2,647.85 12,884.2K
14:43 2,647.95 2,648.10 2,647.69 2,647.78 6,056.8K
14:44 2,646.84 2,647.44 2,646.84 2,647.44 4,968.8K
14:45 2,647.18 2,647.49 2,647.17 2,647.49 2,544.1K
14:46 2,647.75 2,647.75 2,647.22 2,647.49 9,780.4K
14:47 2,646.74 2,646.74 2,639.92 2,639.92 26,376.8K
14:48 2,637.33 2,639.05 2,637.33 2,638.39 31,129.8K
14:49 2,638.87 2,638.87 2,634.21 2,634.21 53,389.2K
14:50 2,632.94 2,632.94 2,623.18 2,623.18 121,488.9K
14:51 2,626.05 2,634.64 2,626.05 2,634.64 81,484.1K
14:52 2,638.83 2,640.92 2,635.02 2,640.92 72,192.8K
14:53 2,640.02 2,640.43 2,638.12 2,638.16 24,067.5K
14:54 2,640.36 2,641.17 2,639.46 2,639.46 23,578.3K
14:55 2,639.80 2,643.86 2,639.80 2,643.09 35,202.8K
14:56 2,642.87 2,642.87 2,641.26 2,642.67 41,343.5K
14:57 2,642.46 2,642.46 2,638.77 2,639.03 13,303.0K
14:58 2,639.53 2,639.53 2,637.28 2,639.32 11,778.0K
14:59 2,638.75 2,638.75 2,635.51 2,635.51 34,307.3K
15:00 2,635.66 2,640.09 2,635.66 2,640.09 16,878.9K
15:01 2,639.55 2,641.50 2,639.53 2,641.50 14,610.1K
15:02 2,644.01 2,644.01 2,641.81 2,641.81 23,267.0K
15:03 2,643.81 2,645.21 2,643.81 2,645.21 6,805.5K
15:04 2,645.12 2,645.60 2,644.59 2,645.60 4,947.6K
15:05 2,645.70 2,645.94 2,645.36 2,645.36 8,817.4K
15:06 2,645.42 2,645.42 2,644.67 2,644.67 4,543.8K
15:07 2,645.17 2,645.95 2,645.17 2,645.95 7,002.3K
15:08 2,645.43 2,645.58 2,645.17 2,645.58 2,651.9K
15:09 2,645.65 2,645.65 2,644.24 2,645.05 3,855.3K
15:10 2,644.31 2,644.31 2,640.97 2,640.97 10,394.9K
15:11 2,641.90 2,644.53 2,641.90 2,644.53 10,841.0K
15:12 2,644.52 2,644.52 2,641.97 2,642.78 1,390.1K
15:13 2,642.76 2,642.99 2,642.52 2,642.99 1,504.0K
15:14 2,642.88 2,642.88 2,642.44 2,642.73 4,644.9K
15:15 2,642.75 2,643.53 2,642.56 2,643.53 1,280.3K
15:16 2,643.53 2,643.53 2,643.25 2,643.38 2,150.2K
15:17 2,642.92 2,643.30 2,642.86 2,643.30 3,628.9K
15:18 2,642.58 2,642.58 2,640.99 2,641.18 2,397.1K
15:19 2,641.07 2,642.05 2,641.07 2,641.85 6,614.2K
15:20 2,642.47 2,643.94 2,642.47 2,643.65 19,586.3K
15:21 2,643.93 2,644.79 2,643.93 2,644.79 19,019.3K
15:22 2,644.67 2,644.67 2,643.45 2,643.45 7,467.7K
15:23 2,643.45 2,643.47 2,642.97 2,643.15 2,676.7K
15:24 2,643.12 2,643.61 2,643.12 2,643.61 4,213.0K
15:25 2,644.40 2,645.46 2,643.92 2,645.46 15,953.5K
15:26 2,645.62 2,645.82 2,645.62 2,645.68 22,894.6K
15:27 2,645.03 2,645.03 2,643.79 2,643.79 1,590.5K
15:28 2,642.86 2,642.86 2,642.68 2,642.77 3,970.2K
15:29 2,643.50 2,643.50 2,642.61 2,642.69 2,855.8K
15:30 2,642.49 2,642.49 2,641.93 2,641.96 10,229.4K
15:31 2,641.39 2,641.39 2,640.05 2,640.05 8,315.1K
15:32 2,638.82 2,638.82 2,637.63 2,637.63 9,495.5K
15:33 2,637.40 2,638.75 2,637.40 2,638.75 5,725.4K
15:34 2,638.33 2,639.10 2,638.33 2,638.92 7,293.9K
15:35 2,638.59 2,639.81 2,638.59 2,639.44 3,512.8K
15:36 2,638.36 2,639.62 2,638.36 2,639.62 4,594.9K
15:37 2,639.93 2,640.51 2,639.93 2,640.51 8,311.6K
15:38 2,640.49 2,640.91 2,640.04 2,640.04 2,296.7K
15:39 2,640.13 2,640.13 2,639.24 2,639.24 12,224.3K
15:40 2,639.44 2,639.53 2,639.01 2,639.53 3,371.1K
15:41 2,639.57 2,639.86 2,639.16 2,639.16 1,859.6K
15:42 2,639.22 2,642.32 2,639.22 2,641.26 9,553.4K
15:43 2,641.18 2,642.02 2,641.18 2,641.72 15,662.4K
15:44 2,641.44 2,641.44 2,640.83 2,640.83 8,476.1K
15:45 2,641.13 2,642.45 2,641.13 2,642.45 15,242.3K
15:46 2,642.51 2,642.51 2,642.02 2,642.22 25,952.1K
15:47 2,641.62 2,641.62 2,641.31 2,641.31 22,476.0K
15:48 2,640.28 2,641.07 2,640.28 2,641.07 4,676.8K
15:49 2,641.24 2,641.54 2,641.24 2,641.44 17,465.9K
15:50 2,641.37 2,641.68 2,641.30 2,641.68 7,583.9K
15:51 2,641.00 2,641.05 2,640.28 2,640.28 17,883.7K
15:52 2,640.83 2,641.97 2,640.83 2,641.56 14,243.4K
15:53 2,641.74 2,643.40 2,641.74 2,643.40 8,263.7K
15:54 2,642.88 2,643.67 2,642.80 2,643.67 14,226.9K
15:55 2,643.03 2,643.03 2,642.35 2,642.38 4,559.2K
15:56 2,643.28 2,644.07 2,643.28 2,644.07 38,926.0K
15:57 2,643.81 2,644.45 2,643.81 2,644.35 10,030.2K
15:58 2,644.45 2,645.08 2,644.28 2,644.28 14,196.3K
15:59 2,644.74 2,644.90 2,644.55 2,644.77 7,552.0K
16:00 2,645.34 2,645.34 2,643.81 2,643.81 53,453.7K
16:01 2,644.20 2,645.61 2,644.20 2,645.46 45,479.9K
16:02 2,646.03 2,646.03 2,645.50 2,645.50 22,197.9K
16:03 2,645.30 2,645.90 2,645.30 2,645.90 7,712.9K
16:04 2,645.89 2,646.45 2,645.89 2,646.45 6,432.3K
16:05 2,646.53 2,646.53 2,646.31 2,646.39 29,947.1K
16:06 2,646.48 2,646.76 2,646.38 2,646.56 16,098.3K
16:07 2,647.01 2,649.51 2,647.01 2,649.51 32,492.9K
16:08 2,649.04 2,649.04 2,648.45 2,648.84 2,544.9K
16:09 2,648.87 2,648.87 2,648.38 2,648.38 3,824.8K
16:10 2,647.83 2,648.00 2,647.83 2,647.85 6,556.3K
16:11 2,648.05 2,648.05 2,647.07 2,647.07 11,863.6K
16:12 2,646.42 2,647.47 2,646.42 2,647.47 18,475.4K
16:13 2,647.35 2,647.71 2,647.35 2,647.71 2,288.7K
16:14 2,647.50 2,648.05 2,647.37 2,647.37 5,928.1K
16:15 2,647.95 2,647.95 2,647.59 2,647.79 10,644.3K
16:16 2,648.10 2,648.77 2,648.10 2,648.77 1,985.4K
16:17 2,648.83 2,648.94 2,648.51 2,648.88 12,328.4K
16:18 2,648.81 2,648.99 2,648.42 2,648.42 13,976.6K
16:19 2,648.36 2,648.36 2,647.46 2,647.93 8,474.3K
16:20 2,648.20 2,648.91 2,648.20 2,648.77 7,413.2K
16:21 2,649.30 2,650.25 2,649.30 2,650.25 8,846.8K
16:22 2,650.28 2,650.28 2,649.85 2,650.00 6,436.3K
16:23 2,649.84 2,649.84 2,649.24 2,649.24 8,514.1K
16:24 2,648.79 2,649.09 2,648.00 2,648.34 4,881.7K
16:25 2,648.44 2,648.44 2,647.58 2,648.32 14,077.0K
16:26 2,648.63 2,648.91 2,648.39 2,648.69 13,917.1K
16:27 2,648.83 2,648.87 2,648.43 2,648.87 3,158.0K
16:28 2,649.51 2,649.75 2,649.51 2,649.74 3,900.7K
16:29 2,649.47 2,649.47 2,648.83 2,648.83 8,135.0K
16:30 2,649.20 2,649.64 2,648.95 2,649.55 5,982.2K
16:31 2,648.46 2,648.68 2,647.75 2,647.91 1,130.8K
16:32 2,647.77 2,647.99 2,647.54 2,647.54 12,397.6K
16:33 2,647.49 2,648.04 2,647.41 2,647.81 3,240.0K
16:34 2,646.49 2,646.80 2,646.34 2,646.34 5,220.3K
16:35 2,646.89 2,646.93 2,645.57 2,645.80 5,689.3K
16:36 2,644.98 2,645.53 2,644.73 2,644.73 11,888.9K
16:37 2,644.20 2,646.57 2,644.20 2,646.01 7,559.0K
16:38 2,645.68 2,645.86 2,645.63 2,645.68 2,790.9K
16:39 2,645.75 2,645.75 2,645.07 2,645.23 3,113.0K
16:40 2,646.04 2,646.04 2,644.95 2,644.95 1,322.8K
16:41 2,645.45 2,645.45 2,644.59 2,644.79 3,591.3K
16:42 2,645.16 2,645.45 2,644.68 2,645.45 9,066.8K
16:43 2,645.76 2,645.76 2,645.28 2,645.28 1,354.3K
16:44 2,645.39 2,646.27 2,645.39 2,646.27 4,744.6K
16:45 2,646.35 2,646.35 2,644.10 2,644.30 14,155.7K
16:46 2,644.03 2,644.84 2,644.02 2,644.84 7,755.5K
16:47 2,644.92 2,645.29 2,644.86 2,644.86 1,088.7K
16:48 2,644.65 2,646.28 2,644.65 2,646.28 4,365.0K
16:49 2,646.54 2,647.20 2,645.87 2,647.20 2,048.2K
16:50 2,647.47 2,648.59 2,647.46 2,648.59 10,646.6K
16:51 2,649.36 2,649.81 2,649.36 2,649.67 9,321.6K
16:52 2,649.58 2,649.80 2,648.91 2,649.49 37,595.4K
16:53 2,649.79 2,649.79 2,649.42 2,649.42 3,071.1K
16:54 2,649.43 2,649.43 2,649.25 2,649.29 1,424.4K
16:55 2,649.74 2,650.52 2,649.48 2,650.39 6,742.3K
16:56 2,650.38 2,650.38 2,649.38 2,649.51 10,443.5K
16:57 2,649.65 2,649.65 2,649.06 2,649.06 2,970.1K
16:58 2,649.48 2,649.72 2,649.48 2,649.66 3,988.4K
16:59 2,649.56 2,649.56 2,648.83 2,648.83 4,232.3K
17:00 2,649.36 2,649.36 2,647.11 2,647.11 6,571.3K
17:01 2,646.92 2,649.63 2,646.92 2,649.19 6,479.1K
17:02 2,649.04 2,649.04 2,648.68 2,648.69 2,267.2K
17:03 2,649.90 2,650.02 2,649.66 2,649.75 8,160.2K
17:04 2,649.79 2,650.15 2,649.79 2,650.03 8,507.1K
17:05 2,650.23 2,651.19 2,650.23 2,650.55 13,842.1K
17:06 2,650.77 2,650.77 2,650.37 2,650.37 2,361.9K
17:07 2,650.62 2,650.62 2,649.82 2,649.82 1,660.9K
17:08 2,650.07 2,650.07 2,649.21 2,649.67 2,585.9K
17:09 2,649.51 2,650.00 2,649.36 2,650.00 1,436.7K
17:10 2,649.76 2,649.76 2,649.24 2,649.45 5,351.5K
17:11 2,649.30 2,649.30 2,648.50 2,648.50 4,127.9K
17:12 2,648.19 2,648.71 2,647.63 2,647.97 6,846.3K
17:13 2,647.90 2,648.92 2,647.90 2,648.22 2,413.5K
17:14 2,648.37 2,648.61 2,648.19 2,648.19 1,410.4K
17:15 2,647.60 2,647.60 2,646.87 2,646.87 5,440.0K
17:16 2,646.88 2,647.41 2,646.88 2,647.41 1,994.2K
17:17 2,646.60 2,646.93 2,646.56 2,646.93 9,231.5K
17:18 2,646.75 2,647.41 2,646.75 2,647.36 7,575.4K
17:19 2,647.88 2,647.99 2,647.81 2,647.99 2,976.2K
17:20 2,648.01 2,648.09 2,647.80 2,648.09 8,958.7K
17:21 2,648.01 2,648.37 2,648.01 2,648.37 5,466.2K
17:22 2,648.49 2,648.59 2,647.83 2,647.94 2,955.9K
17:23 2,648.04 2,648.36 2,647.72 2,647.72 3,208.9K
17:24 2,647.86 2,648.29 2,647.86 2,648.16 1,735.6K
17:25 2,648.28 2,648.38 2,648.09 2,648.09 2,421.5K
17:26 2,648.78 2,648.78 2,648.10 2,648.10 5,031.2K
17:27 2,648.76 2,649.40 2,648.76 2,649.40 3,636.6K
17:28 2,649.50 2,649.50 2,649.16 2,649.33 2,488.7K
17:29 2,649.81 2,650.09 2,649.81 2,649.86 12,842.8K
17:30 2,649.78 2,649.85 2,649.56 2,649.69 1,449.4K
17:31 2,649.74 2,650.01 2,649.29 2,649.42 4,312.1K
17:32 2,649.74 2,649.74 2,649.05 2,649.05 680.3K
17:33 2,649.00 2,649.65 2,649.00 2,649.57 1,003.5K
17:34 2,649.48 2,649.48 2,648.49 2,648.49 1,976.3K
17:35 2,648.85 2,649.25 2,648.65 2,649.25 9,383.9K
17:36 2,649.65 2,649.65 2,648.89 2,649.35 5,413.3K
17:37 2,649.57 2,649.80 2,649.42 2,649.42 2,508.5K
17:38 2,649.40 2,649.40 2,648.26 2,648.26 2,081.1K
17:39 2,648.44 2,649.34 2,648.44 2,649.25 1,403.0K
17:40 2,649.21 2,649.88 2,649.21 2,649.88 2,273.2K
17:41 2,649.97 2,650.28 2,649.54 2,649.73 5,917.6K
17:42 2,649.51 2,649.59 2,649.03 2,649.03 1,910.5K
17:43 2,649.63 2,649.82 2,649.29 2,649.29 5,082.9K
17:44 2,649.13 2,650.09 2,649.13 2,649.55 5,457.8K
17:45 2,649.46 2,649.46 2,648.91 2,648.91 7,101.5K
17:46 2,649.47 2,649.47 2,649.08 2,649.08 3,647.8K
17:47 2,648.85 2,648.85 2,647.20 2,647.20 13,206.0K
17:48 2,647.38 2,647.38 2,646.91 2,647.06 6,536.8K
17:49 2,647.13 2,647.83 2,647.13 2,647.61 34,201.3K
17:50 2,648.30 2,648.96 2,647.61 2,647.61 7,498.6K
17:51 2,646.63 2,646.99 2,646.34 2,646.34 7,860.2K
17:52 2,647.73 2,647.82 2,646.90 2,647.82 15,412.8K
17:53 2,646.63 2,648.44 2,646.63 2,648.41 47,372.1K
17:54 2,648.59 2,649.57 2,648.53 2,648.53 2,964.8K
17:55 2,649.07 2,650.55 2,648.69 2,650.55 41,507.1K
17:56 2,650.89 2,651.15 2,650.33 2,650.74 5,422.7K
17:57 2,650.65 2,650.65 2,649.81 2,650.55 17,492.1K
17:58 2,650.28 2,651.18 2,650.28 2,651.18 18,605.1K
17:59 2,652.22 2,652.22 2,650.97 2,650.97 9,171.1K
18:00 2,651.01 2,651.78 2,650.78 2,651.60 11,234.7K
18:01 2,651.86 2,651.98 2,651.25 2,651.98 7,958.4K
18:02 2,650.83 2,650.83 2,650.32 2,650.32 6,476.7K
18:03 2,650.48 2,651.92 2,650.48 2,651.11 7,560.1K
18:04 2,651.35 2,651.52 2,650.34 2,650.34 8,195.0K
18:05 2,651.40 2,651.40 2,650.54 2,651.01 2,386.7K
18:06 2,651.72 2,651.82 2,651.12 2,651.12 10,289.4K
18:07 2,650.62 2,651.00 2,650.38 2,651.00 7,997.9K
18:08 2,650.85 2,651.24 2,650.09 2,651.24 2,343.0K
18:09 2,650.84 2,651.33 2,650.25 2,651.33 9,100.3K
18:10 2,651.26 2,651.26 2,650.62 2,650.62 3,477.7K
18:11 2,650.76 2,650.76 2,649.64 2,650.20 2,706.1K
18:12 2,650.59 2,650.76 2,650.52 2,650.63 7,224.0K
18:13 2,650.56 2,650.56 2,649.82 2,650.32 2,423.2K
18:14 2,650.45 2,650.85 2,650.33 2,650.33 1,875.7K
18:15 2,650.95 2,651.03 2,650.91 2,650.91 3,330.5K
18:16 2,651.02 2,651.04 2,650.84 2,650.84 2,277.0K
18:17 2,650.83 2,650.87 2,650.60 2,650.84 18,923.4K
18:18 2,650.91 2,650.99 2,650.77 2,650.77 6,423.9K
18:19 2,650.85 2,650.96 2,650.57 2,650.58 2,370.8K
18:20 2,650.51 2,651.15 2,650.37 2,651.15 11,481.9K
18:21 2,650.75 2,650.78 2,650.66 2,650.78 29,458.8K
18:22 2,651.85 2,651.85 2,651.49 2,651.76 6,155.1K
18:23 2,651.57 2,651.71 2,651.57 2,651.60 2,315.0K
18:24 2,651.84 2,651.85 2,651.75 2,651.75 3,133.6K
18:25 2,652.21 2,652.31 2,651.66 2,651.66 2,713.6K
18:26 2,651.66 2,652.55 2,651.66 2,652.55 8,297.7K
18:27 2,651.85 2,651.85 2,651.16 2,651.16 3,687.4K
18:28 2,650.94 2,651.19 2,650.94 2,651.19 1,383.4K
18:29 2,651.42 2,651.67 2,651.42 2,651.67 2,892.0K
18:30 2,651.48 2,651.48 2,651.36 2,651.43 4,931.2K
18:31 2,651.65 2,651.69 2,651.55 2,651.69 4,054.8K
18:32 2,651.45 2,651.79 2,651.45 2,651.79 9,864.5K
18:33 2,651.53 2,652.44 2,651.53 2,651.96 5,802.5K
18:34 2,652.45 2,652.45 2,650.61 2,650.91 6,772.7K
18:35 2,650.69 2,651.19 2,650.35 2,650.35 4,199.2K
18:36 2,650.60 2,650.95 2,650.60 2,650.80 7,744.2K
18:37 2,650.97 2,651.58 2,650.88 2,651.08 3,702.1K
18:38 2,651.69 2,652.17 2,651.46 2,652.07 2,511.0K
18:39 2,651.33 2,651.97 2,651.21 2,651.29 4,182.4K
18:40 2,651.79 2,651.79 2,651.79 2,651.79 320.6K
18:51 2,651.79 2,651.79 2,651.79 2,651.79 11,417.4K
23:49 2,651.79 2,651.79 2,651.79 2,651.79 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar