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 2,664.86 2,665.02 2,664.75 2,664.75 433,423.6K
09:51 2,665.62 2,665.62 2,665.31 2,665.38 3,657.4K
09:52 2,665.59 2,665.59 2,665.11 2,665.11 2,968.7K
09:53 2,665.20 2,665.67 2,665.20 2,665.40 1,358.6K
09:54 2,665.32 2,665.40 2,664.85 2,664.85 4,313.2K
09:55 2,665.03 2,665.27 2,664.99 2,664.99 1,184.9K
09:56 2,665.08 2,665.12 2,664.80 2,665.12 649.4K
09:57 2,664.87 2,664.87 2,664.46 2,664.77 1,756.6K
09:58 2,665.39 2,665.39 2,664.62 2,664.73 2,433.2K
09:59 2,665.09 2,665.09 2,664.69 2,665.07 1,340.9K
10:00 2,664.80 2,666.77 2,664.80 2,666.27 6,293.9K
10:01 2,665.26 2,665.58 2,665.20 2,665.58 4,663.9K
10:02 2,665.86 2,666.54 2,665.50 2,666.54 15,349.0K
10:03 2,666.42 2,666.51 2,665.87 2,665.87 26,340.5K
10:04 2,665.97 2,665.97 2,665.22 2,665.22 7,097.8K
10:05 2,665.93 2,665.93 2,663.14 2,663.36 18,361.7K
10:06 2,664.05 2,664.05 2,663.10 2,663.25 17,780.1K
10:07 2,663.53 2,664.43 2,663.53 2,663.99 14,854.2K
10:08 2,664.21 2,665.42 2,663.99 2,665.42 18,642.0K
10:09 2,664.53 2,665.13 2,664.53 2,664.73 18,233.3K
10:10 2,664.28 2,665.07 2,664.28 2,664.49 11,361.8K
10:11 2,664.69 2,664.69 2,663.67 2,663.67 15,281.6K
10:12 2,664.22 2,664.45 2,663.98 2,663.98 8,161.4K
10:13 2,663.84 2,663.84 2,662.77 2,662.77 7,249.4K
10:14 2,662.72 2,663.26 2,662.72 2,663.20 5,402.6K
10:15 2,663.33 2,664.41 2,663.28 2,664.41 4,655.2K
10:16 2,663.70 2,663.73 2,663.12 2,663.73 8,089.4K
10:17 2,664.01 2,664.90 2,664.01 2,664.65 5,603.2K
10:18 2,664.88 2,664.88 2,664.16 2,664.16 3,926.0K
10:19 2,664.19 2,664.22 2,663.91 2,664.17 9,093.0K
10:20 2,664.11 2,664.33 2,663.63 2,663.63 23,127.1K
10:21 2,664.34 2,665.24 2,664.34 2,665.24 7,470.9K
10:22 2,665.93 2,666.32 2,665.93 2,666.11 21,512.1K
10:23 2,666.27 2,666.35 2,665.99 2,666.35 5,092.9K
10:24 2,666.39 2,666.39 2,666.03 2,666.03 13,384.1K
10:25 2,666.33 2,666.33 2,665.80 2,665.98 4,833.7K
10:26 2,666.09 2,666.39 2,666.07 2,666.07 15,321.6K
10:27 2,666.70 2,667.57 2,666.70 2,667.57 28,692.5K
10:28 2,667.02 2,667.33 2,667.02 2,667.28 20,232.7K
10:29 2,667.36 2,667.36 2,665.66 2,665.66 14,014.6K
10:30 2,666.57 2,666.57 2,665.50 2,665.70 12,758.2K
10:31 2,665.45 2,665.45 2,663.99 2,663.99 16,154.7K
10:32 2,663.69 2,663.69 2,663.06 2,663.06 15,520.6K
10:33 2,663.48 2,663.72 2,662.91 2,662.91 9,075.3K
10:34 2,663.39 2,663.59 2,663.32 2,663.32 3,920.7K
10:35 2,662.82 2,663.63 2,662.48 2,663.63 4,129.2K
10:36 2,662.85 2,662.85 2,662.10 2,662.10 5,487.9K
10:37 2,661.87 2,662.27 2,661.36 2,662.27 10,732.9K
10:38 2,661.68 2,661.77 2,661.55 2,661.77 7,799.6K
10:39 2,661.05 2,661.06 2,660.64 2,661.00 8,829.3K
10:40 2,658.21 2,658.21 2,657.56 2,658.00 31,446.3K
10:41 2,658.55 2,659.17 2,658.55 2,659.17 8,688.2K
10:42 2,659.31 2,660.20 2,659.31 2,659.65 16,302.0K
10:43 2,659.59 2,659.59 2,659.31 2,659.41 5,202.5K
10:44 2,659.25 2,659.93 2,659.25 2,659.25 5,670.0K
10:45 2,659.08 2,659.80 2,659.00 2,659.00 8,818.7K
10:46 2,659.50 2,660.07 2,659.50 2,659.99 5,594.1K
10:47 2,660.30 2,660.30 2,658.87 2,658.87 5,500.9K
10:48 2,659.55 2,659.69 2,659.44 2,659.44 3,062.6K
10:49 2,659.49 2,659.95 2,659.49 2,659.95 2,207.4K
10:50 2,659.77 2,660.72 2,659.36 2,660.72 2,207.7K
10:51 2,661.12 2,661.12 2,660.57 2,660.57 6,334.1K
10:52 2,660.80 2,660.80 2,660.21 2,660.21 2,754.7K
10:53 2,660.54 2,660.79 2,660.31 2,660.40 2,748.1K
10:54 2,660.59 2,660.79 2,660.34 2,660.64 3,483.6K
10:55 2,660.03 2,660.03 2,659.18 2,659.29 8,778.1K
10:56 2,659.13 2,659.90 2,659.07 2,659.90 9,913.2K
10:57 2,659.90 2,659.97 2,659.10 2,659.31 7,372.8K
10:58 2,659.84 2,659.84 2,659.23 2,659.24 3,562.3K
10:59 2,659.15 2,659.73 2,659.15 2,659.73 4,287.4K
11:00 2,659.54 2,659.74 2,659.22 2,659.22 2,962.5K
11:01 2,658.82 2,658.88 2,658.80 2,658.80 4,758.3K
11:02 2,658.83 2,658.86 2,658.73 2,658.81 2,759.8K
11:03 2,659.15 2,659.80 2,659.15 2,659.80 2,596.2K
11:04 2,660.07 2,660.53 2,660.07 2,660.38 7,430.4K
11:05 2,660.67 2,660.97 2,660.67 2,660.87 1,066.8K
11:06 2,660.99 2,661.33 2,660.75 2,661.33 2,636.7K
11:07 2,660.45 2,660.45 2,659.69 2,659.69 11,972.5K
11:08 2,659.26 2,659.26 2,658.55 2,658.79 3,992.9K
11:09 2,658.54 2,658.54 2,658.22 2,658.22 1,622.3K
11:10 2,658.02 2,658.34 2,657.72 2,658.34 4,235.3K
11:11 2,657.62 2,659.21 2,657.48 2,659.21 7,625.2K
11:12 2,658.48 2,658.86 2,658.22 2,658.22 5,320.3K
11:13 2,658.07 2,658.17 2,657.80 2,658.17 4,392.4K
11:14 2,658.32 2,658.51 2,658.08 2,658.08 5,231.8K
11:15 2,657.62 2,657.92 2,657.60 2,657.92 1,878.8K
11:16 2,657.46 2,657.84 2,657.46 2,657.56 19,927.1K
11:17 2,657.59 2,658.06 2,657.17 2,657.83 4,290.2K
11:18 2,656.37 2,656.44 2,655.81 2,655.81 20,521.9K
11:19 2,655.44 2,655.85 2,655.32 2,655.32 11,862.8K
11:20 2,655.16 2,655.16 2,654.46 2,654.82 7,342.4K
11:21 2,654.82 2,655.05 2,654.82 2,655.05 7,744.3K
11:22 2,655.21 2,655.21 2,654.85 2,654.85 5,817.4K
11:23 2,655.24 2,655.32 2,655.11 2,655.32 4,840.6K
11:24 2,655.37 2,656.09 2,655.13 2,655.13 5,564.3K
11:25 2,655.08 2,655.08 2,653.98 2,653.98 9,680.3K
11:26 2,654.07 2,654.07 2,653.03 2,653.58 12,263.5K
11:27 2,652.82 2,652.86 2,652.18 2,652.18 6,424.7K
11:28 2,652.07 2,652.64 2,652.07 2,652.17 12,536.0K
11:29 2,652.14 2,653.07 2,652.13 2,653.07 7,378.0K
11:30 2,653.09 2,653.67 2,653.09 2,653.62 6,724.0K
11:31 2,652.99 2,654.22 2,652.99 2,654.22 2,511.2K
11:32 2,653.72 2,655.04 2,653.60 2,655.04 5,652.8K
11:33 2,654.76 2,655.19 2,654.67 2,655.19 2,884.8K
11:34 2,654.64 2,655.42 2,654.64 2,655.40 5,855.5K
11:35 2,655.29 2,655.62 2,654.70 2,654.70 6,977.8K
11:36 2,653.83 2,654.30 2,653.83 2,654.22 3,104.0K
11:37 2,654.63 2,654.63 2,654.08 2,654.08 2,767.5K
11:38 2,654.08 2,654.08 2,653.80 2,653.80 10,663.1K
11:39 2,653.83 2,654.76 2,653.83 2,654.54 6,719.8K
11:40 2,655.03 2,655.36 2,655.03 2,655.24 4,795.6K
11:41 2,655.43 2,655.43 2,654.76 2,654.76 5,240.2K
11:42 2,654.28 2,654.73 2,653.52 2,653.52 9,552.3K
11:43 2,653.64 2,653.81 2,653.58 2,653.58 3,298.2K
11:44 2,653.46 2,653.46 2,651.53 2,651.59 39,294.3K
11:45 2,651.59 2,652.78 2,651.33 2,652.78 16,562.4K
11:46 2,650.48 2,650.48 2,648.07 2,648.28 38,354.4K
11:47 2,648.45 2,648.45 2,647.62 2,648.20 18,157.8K
11:48 2,648.05 2,649.55 2,648.05 2,649.10 6,958.7K
11:49 2,649.12 2,649.41 2,649.06 2,649.06 5,507.8K
11:50 2,648.65 2,648.65 2,648.45 2,648.64 7,219.7K
11:51 2,649.20 2,649.67 2,648.85 2,649.67 8,259.7K
11:52 2,649.81 2,652.28 2,649.81 2,652.28 8,536.1K
11:53 2,653.00 2,653.00 2,651.50 2,651.73 11,029.6K
11:54 2,652.31 2,653.18 2,652.12 2,653.12 11,265.2K
11:55 2,652.75 2,653.99 2,652.75 2,653.85 4,922.6K
11:56 2,653.88 2,654.52 2,653.84 2,654.52 5,401.1K
11:57 2,654.30 2,654.50 2,653.25 2,653.25 6,048.6K
11:58 2,653.43 2,653.43 2,652.84 2,652.84 5,346.9K
11:59 2,652.76 2,653.42 2,652.27 2,652.32 11,727.1K
12:00 2,652.06 2,652.11 2,652.00 2,652.00 9,008.1K
12:01 2,652.04 2,652.04 2,650.74 2,651.25 4,775.4K
12:02 2,651.26 2,652.62 2,650.15 2,652.62 4,925.6K
12:03 2,652.17 2,653.41 2,651.74 2,651.74 26,710.7K
12:04 2,651.82 2,652.35 2,650.53 2,651.27 26,271.0K
12:05 2,650.76 2,650.76 2,650.38 2,650.47 5,015.7K
12:06 2,650.16 2,651.28 2,650.16 2,651.28 8,470.4K
12:07 2,650.87 2,652.16 2,650.87 2,651.47 12,372.4K
12:08 2,652.55 2,652.55 2,651.20 2,652.07 1,588.4K
12:09 2,651.81 2,653.42 2,651.81 2,652.77 6,241.5K
12:10 2,652.84 2,653.36 2,652.72 2,652.72 7,626.6K
12:11 2,653.12 2,653.12 2,652.31 2,653.00 4,882.9K
12:12 2,653.30 2,653.62 2,653.05 2,653.55 7,277.5K
12:13 2,654.19 2,654.26 2,653.77 2,653.89 4,316.1K
12:14 2,654.56 2,654.56 2,653.94 2,654.55 48,694.9K
12:15 2,654.54 2,654.85 2,654.17 2,654.17 35,797.3K
12:16 2,654.17 2,655.26 2,654.17 2,654.78 65,121.3K
12:17 2,654.57 2,655.28 2,653.93 2,655.28 28,428.1K
12:18 2,654.42 2,655.10 2,654.42 2,655.10 4,027.6K
12:19 2,654.74 2,655.30 2,654.74 2,654.76 1,505.8K
12:20 2,655.07 2,655.34 2,655.07 2,655.11 8,651.3K
12:21 2,655.70 2,655.70 2,654.88 2,655.02 9,836.3K
12:22 2,654.42 2,655.29 2,654.42 2,655.29 5,238.7K
12:23 2,655.44 2,656.40 2,655.44 2,655.58 4,195.8K
12:24 2,654.96 2,655.73 2,654.28 2,654.28 5,343.6K
12:25 2,654.41 2,654.64 2,654.20 2,654.62 20,831.3K
12:26 2,655.02 2,655.89 2,654.86 2,655.89 9,418.3K
12:27 2,655.20 2,656.74 2,655.20 2,656.74 9,120.7K
12:28 2,656.80 2,657.07 2,656.58 2,657.07 5,512.3K
12:29 2,656.67 2,656.85 2,656.62 2,656.85 7,984.6K
12:30 2,657.27 2,657.27 2,656.49 2,657.21 4,102.2K
12:31 2,656.73 2,656.73 2,655.90 2,656.18 5,834.4K
12:32 2,656.62 2,657.11 2,656.22 2,656.22 4,530.4K
12:33 2,657.40 2,658.10 2,656.44 2,657.33 5,187.3K
12:34 2,657.36 2,657.79 2,657.36 2,657.79 5,308.5K
12:35 2,658.61 2,658.71 2,658.18 2,658.71 9,085.3K
12:36 2,658.66 2,658.78 2,658.56 2,658.78 4,085.7K
12:37 2,658.86 2,658.86 2,657.43 2,657.43 5,767.0K
12:38 2,657.53 2,657.97 2,657.39 2,657.97 5,051.7K
12:39 2,657.88 2,657.91 2,657.64 2,657.86 990.4K
12:40 2,658.08 2,658.08 2,657.77 2,657.77 6,037.5K
12:41 2,657.42 2,657.72 2,656.77 2,656.77 5,237.0K
12:42 2,657.33 2,657.33 2,656.44 2,656.65 5,090.1K
12:43 2,657.21 2,657.21 2,656.86 2,656.87 3,680.1K
12:44 2,655.94 2,657.19 2,655.94 2,657.14 2,248.5K
12:45 2,657.16 2,657.18 2,656.55 2,657.18 9,340.8K
12:46 2,656.46 2,657.03 2,656.02 2,656.23 4,061.4K
12:47 2,655.85 2,655.90 2,655.05 2,655.05 7,190.8K
12:48 2,655.30 2,655.65 2,654.65 2,654.65 6,880.1K
12:49 2,654.56 2,655.42 2,654.56 2,655.23 3,207.4K
12:50 2,655.66 2,655.66 2,655.10 2,655.61 1,753.3K
12:51 2,655.15 2,655.42 2,655.15 2,655.42 3,086.5K
12:52 2,655.54 2,655.74 2,655.48 2,655.60 835.7K
12:53 2,655.81 2,655.81 2,654.80 2,654.87 5,249.6K
12:54 2,654.06 2,654.68 2,654.06 2,654.62 9,556.5K
12:55 2,653.25 2,653.25 2,652.29 2,652.99 35,231.9K
12:56 2,653.44 2,653.49 2,653.34 2,653.34 4,779.7K
12:57 2,653.38 2,653.39 2,653.26 2,653.39 14,524.0K
12:58 2,653.97 2,654.68 2,653.79 2,654.68 1,709.3K
12:59 2,654.70 2,654.70 2,653.84 2,654.14 3,446.8K
13:00 2,654.64 2,655.46 2,654.64 2,654.74 2,644.5K
13:01 2,654.70 2,654.84 2,654.37 2,654.84 2,578.6K
13:02 2,654.69 2,655.37 2,654.69 2,655.26 2,535.7K
13:03 2,655.37 2,655.37 2,654.72 2,654.72 4,691.7K
13:04 2,654.62 2,655.01 2,654.62 2,655.01 3,702.3K
13:05 2,655.28 2,655.69 2,655.28 2,655.69 8,798.5K
13:06 2,655.56 2,655.90 2,655.26 2,655.26 1,003.3K
13:07 2,655.52 2,655.86 2,655.48 2,655.48 2,926.1K
13:08 2,655.74 2,655.74 2,655.09 2,655.11 4,720.9K
13:09 2,655.61 2,655.85 2,655.33 2,655.85 3,508.0K
13:10 2,655.67 2,655.67 2,655.20 2,655.20 4,948.3K
13:11 2,655.45 2,656.53 2,655.45 2,656.53 7,746.5K
13:12 2,656.88 2,657.62 2,656.88 2,657.62 5,709.6K
13:13 2,657.97 2,658.28 2,657.89 2,658.28 6,723.6K
13:14 2,657.61 2,658.04 2,657.19 2,657.19 12,581.8K
13:15 2,657.24 2,657.81 2,657.00 2,657.81 8,693.1K
13:16 2,657.47 2,658.00 2,657.47 2,658.00 4,702.5K
13:17 2,658.36 2,658.36 2,656.96 2,657.50 5,032.8K
13:18 2,658.21 2,658.43 2,657.80 2,657.80 7,190.8K
13:19 2,657.42 2,658.24 2,657.42 2,658.24 6,481.0K
13:20 2,658.74 2,659.93 2,658.70 2,659.93 16,134.2K
13:21 2,659.52 2,659.52 2,659.09 2,659.09 7,091.8K
13:22 2,658.96 2,658.98 2,658.52 2,658.98 4,018.2K
13:23 2,659.45 2,659.90 2,659.25 2,659.90 8,517.2K
13:24 2,659.93 2,660.47 2,659.93 2,660.47 5,177.2K
13:25 2,660.30 2,660.30 2,659.99 2,660.30 5,148.0K
13:26 2,660.14 2,660.45 2,659.97 2,660.45 4,167.5K
13:27 2,660.55 2,660.99 2,660.37 2,660.99 6,091.5K
13:28 2,659.20 2,660.00 2,659.20 2,660.00 8,364.3K
13:29 2,660.00 2,660.10 2,659.42 2,659.42 8,282.5K
13:30 2,659.31 2,659.81 2,659.02 2,659.02 4,603.1K
13:31 2,659.04 2,659.25 2,658.51 2,658.51 3,290.4K
13:32 2,658.66 2,659.03 2,658.56 2,659.03 2,747.4K
13:33 2,658.75 2,659.07 2,658.75 2,659.07 3,971.6K
13:34 2,659.15 2,659.15 2,658.44 2,658.44 5,716.0K
13:35 2,658.56 2,659.03 2,658.56 2,658.70 3,634.4K
13:36 2,658.52 2,659.01 2,658.52 2,659.01 4,001.0K
13:37 2,658.44 2,658.74 2,658.05 2,658.05 5,326.2K
13:38 2,659.16 2,659.16 2,657.76 2,658.75 10,200.1K
13:39 2,658.69 2,659.68 2,658.69 2,659.67 4,465.0K
13:40 2,659.78 2,660.01 2,659.78 2,659.80 3,249.3K
13:41 2,659.94 2,659.94 2,659.61 2,659.85 8,436.6K
13:42 2,659.63 2,660.11 2,659.63 2,660.11 8,018.2K
13:43 2,660.48 2,660.71 2,660.48 2,660.63 4,878.2K
13:44 2,660.24 2,660.59 2,660.24 2,660.59 4,045.8K
13:45 2,660.83 2,660.83 2,659.74 2,659.74 6,391.7K
13:46 2,660.20 2,660.44 2,659.56 2,659.56 3,459.1K
13:47 2,659.57 2,660.24 2,659.57 2,660.24 3,496.2K
13:48 2,660.43 2,660.43 2,659.31 2,659.31 10,662.6K
13:49 2,658.93 2,660.29 2,658.93 2,660.25 5,084.8K
13:50 2,660.48 2,660.48 2,658.68 2,659.08 12,511.4K
13:51 2,659.93 2,659.93 2,659.56 2,659.56 18,156.1K
13:52 2,658.98 2,658.98 2,658.91 2,658.97 10,119.0K
13:53 2,658.35 2,658.97 2,658.35 2,658.66 12,832.1K
13:54 2,658.74 2,659.22 2,658.67 2,658.73 25,267.4K
13:55 2,658.74 2,658.74 2,658.10 2,658.40 22,295.3K
13:56 2,658.47 2,659.12 2,658.47 2,659.09 13,229.8K
13:57 2,658.72 2,659.78 2,658.72 2,659.71 11,967.2K
13:58 2,659.30 2,659.36 2,659.11 2,659.25 9,298.9K
13:59 2,659.63 2,659.63 2,659.50 2,659.58 10,433.8K
14:00 2,660.11 2,660.23 2,660.03 2,660.19 5,834.4K
14:01 2,660.36 2,660.75 2,660.06 2,660.49 6,665.5K
14:02 2,660.23 2,660.30 2,659.67 2,660.01 3,942.8K
14:03 2,660.01 2,660.01 2,659.03 2,659.05 5,908.1K
14:04 2,659.26 2,659.37 2,659.10 2,659.36 5,821.4K
14:05 2,659.46 2,660.79 2,659.46 2,660.79 32,264.9K
14:06 2,660.99 2,661.17 2,660.56 2,660.56 8,521.6K
14:07 2,660.81 2,661.35 2,660.81 2,661.21 5,852.1K
14:08 2,660.99 2,661.37 2,660.91 2,661.37 6,500.0K
14:09 2,661.35 2,661.35 2,659.99 2,659.99 8,508.6K
14:10 2,660.61 2,661.26 2,660.61 2,661.13 13,936.9K
14:11 2,661.26 2,662.05 2,661.26 2,662.05 6,152.4K
14:12 2,661.96 2,661.96 2,661.01 2,661.72 9,758.5K
14:13 2,661.20 2,661.63 2,661.10 2,661.10 13,428.6K
14:14 2,661.12 2,662.04 2,661.12 2,662.04 4,197.9K
14:15 2,662.70 2,662.76 2,662.22 2,662.29 5,911.1K
14:16 2,661.71 2,662.20 2,661.71 2,662.20 3,755.4K
14:17 2,662.26 2,662.33 2,662.16 2,662.16 7,305.3K
14:18 2,662.30 2,663.53 2,662.30 2,663.53 34,123.1K
14:19 2,663.76 2,663.89 2,663.76 2,663.77 11,935.8K
14:20 2,663.78 2,664.05 2,662.62 2,662.62 24,421.4K
14:21 2,664.01 2,664.15 2,663.86 2,664.03 17,151.3K
14:22 2,663.82 2,663.92 2,663.21 2,663.21 6,574.9K
14:23 2,663.17 2,663.48 2,663.12 2,663.48 10,910.6K
14:24 2,663.36 2,663.68 2,663.21 2,663.21 5,076.7K
14:25 2,663.63 2,663.63 2,662.20 2,662.46 5,574.4K
14:26 2,662.65 2,662.70 2,661.93 2,662.70 6,153.5K
14:27 2,663.25 2,664.00 2,663.25 2,664.00 5,434.3K
14:28 2,663.79 2,663.79 2,663.09 2,663.09 4,535.1K
14:29 2,663.41 2,663.72 2,663.41 2,663.72 5,690.9K
14:30 2,663.60 2,663.60 2,663.14 2,663.14 15,074.6K
14:31 2,662.87 2,663.04 2,661.85 2,661.85 23,281.9K
14:32 2,662.17 2,662.17 2,661.41 2,661.64 8,750.7K
14:33 2,661.64 2,661.90 2,661.42 2,661.42 6,595.3K
14:34 2,661.56 2,661.56 2,660.83 2,660.83 6,095.3K
14:35 2,660.32 2,661.44 2,660.32 2,661.44 17,585.0K
14:36 2,661.64 2,661.64 2,661.11 2,661.51 3,674.9K
14:37 2,661.65 2,661.85 2,661.33 2,661.85 6,728.6K
14:38 2,661.97 2,661.97 2,661.27 2,661.50 6,749.6K
14:39 2,661.62 2,661.64 2,661.49 2,661.59 8,837.0K
14:40 2,661.66 2,662.06 2,661.66 2,661.85 7,227.8K
14:41 2,661.56 2,662.47 2,661.56 2,662.29 3,370.6K
14:42 2,661.97 2,662.39 2,661.91 2,662.39 8,508.2K
14:43 2,662.44 2,662.50 2,662.37 2,662.50 14,315.3K
14:44 2,662.74 2,662.85 2,662.74 2,662.85 4,898.7K
14:45 2,663.07 2,663.07 2,662.37 2,662.37 3,717.5K
14:46 2,663.22 2,663.22 2,662.23 2,662.52 5,299.0K
14:47 2,662.25 2,662.42 2,662.25 2,662.35 6,543.4K
14:48 2,662.19 2,662.38 2,662.19 2,662.36 5,872.2K
14:49 2,662.74 2,663.51 2,662.74 2,663.44 5,049.7K
14:50 2,663.31 2,663.46 2,662.75 2,662.75 39,193.3K
14:51 2,662.53 2,662.53 2,662.28 2,662.28 8,663.9K
14:52 2,662.28 2,662.28 2,662.01 2,662.02 10,406.7K
14:53 2,662.17 2,662.76 2,662.17 2,662.76 3,733.1K
14:54 2,662.63 2,663.17 2,662.61 2,662.61 14,517.4K
14:55 2,662.60 2,663.16 2,662.18 2,662.18 6,455.4K
14:56 2,662.30 2,662.30 2,662.11 2,662.17 3,628.2K
14:57 2,662.83 2,663.15 2,662.52 2,663.15 3,719.2K
14:58 2,663.08 2,663.54 2,663.00 2,663.10 6,853.1K
14:59 2,663.01 2,663.10 2,662.47 2,662.47 6,136.9K
15:00 2,662.44 2,662.68 2,662.42 2,662.59 6,297.6K
15:01 2,662.35 2,662.89 2,662.35 2,662.89 3,083.3K
15:02 2,663.12 2,663.12 2,662.08 2,662.10 9,024.5K
15:03 2,662.76 2,662.76 2,662.13 2,662.13 4,894.4K
15:04 2,661.99 2,662.66 2,661.99 2,662.66 6,788.2K
15:05 2,661.53 2,661.53 2,660.90 2,661.36 25,533.4K
15:06 2,661.06 2,661.74 2,661.06 2,661.74 3,974.3K
15:07 2,662.44 2,662.44 2,661.60 2,661.95 7,603.2K
15:08 2,662.12 2,662.29 2,662.03 2,662.29 5,580.6K
15:09 2,662.48 2,662.48 2,661.54 2,662.32 5,815.4K
15:10 2,661.88 2,661.88 2,661.55 2,661.62 8,489.3K
15:11 2,662.39 2,662.39 2,661.26 2,661.26 12,528.7K
15:12 2,661.55 2,661.55 2,661.31 2,661.31 4,328.2K
15:13 2,661.33 2,661.33 2,659.63 2,659.63 11,674.5K
15:14 2,659.52 2,659.52 2,658.64 2,658.64 20,392.0K
15:15 2,658.59 2,658.59 2,658.04 2,658.18 9,846.7K
15:16 2,658.10 2,658.92 2,658.10 2,658.92 6,632.6K
15:17 2,658.59 2,658.62 2,657.53 2,657.72 25,280.1K
15:18 2,658.19 2,658.19 2,656.97 2,657.36 27,748.0K
15:19 2,657.21 2,657.87 2,657.21 2,657.59 8,804.5K
15:20 2,658.11 2,658.11 2,657.30 2,657.65 3,761.9K
15:21 2,658.00 2,658.00 2,657.65 2,657.76 6,653.8K
15:22 2,657.94 2,658.40 2,657.94 2,658.13 5,483.6K
15:23 2,657.96 2,658.14 2,657.63 2,657.63 6,488.0K
15:24 2,657.09 2,657.09 2,655.00 2,655.00 14,577.8K
15:25 2,656.15 2,656.59 2,655.79 2,655.97 8,773.8K
15:26 2,655.86 2,655.86 2,655.58 2,655.58 9,490.0K
15:27 2,655.62 2,655.85 2,655.62 2,655.85 4,269.2K
15:28 2,655.99 2,656.63 2,655.99 2,656.63 6,057.7K
15:29 2,656.49 2,656.63 2,655.88 2,655.93 6,598.2K
15:30 2,655.62 2,656.46 2,655.62 2,656.11 17,042.6K
15:31 2,655.57 2,656.38 2,655.32 2,656.38 4,592.5K
15:32 2,655.88 2,655.88 2,655.18 2,655.18 5,613.1K
15:33 2,655.70 2,655.85 2,655.13 2,655.85 5,164.9K
15:34 2,655.52 2,655.72 2,655.30 2,655.44 6,177.7K
15:35 2,656.57 2,656.65 2,656.53 2,656.53 5,432.3K
15:36 2,657.06 2,657.06 2,656.78 2,657.03 5,112.1K
15:37 2,657.75 2,657.79 2,657.67 2,657.67 5,408.9K
15:38 2,657.79 2,657.79 2,657.49 2,657.52 4,740.9K
15:39 2,658.25 2,658.52 2,658.07 2,658.52 7,550.3K
15:40 2,658.56 2,658.60 2,658.16 2,658.36 3,642.7K
15:41 2,658.65 2,658.65 2,657.60 2,657.60 31,290.9K
15:42 2,657.02 2,657.03 2,656.77 2,656.90 5,489.4K
15:43 2,657.24 2,657.24 2,652.58 2,652.58 71,587.8K
15:44 2,652.75 2,654.58 2,652.75 2,653.97 16,406.9K
15:45 2,654.30 2,654.30 2,653.88 2,653.88 14,137.8K
15:46 2,654.01 2,654.25 2,653.82 2,653.87 9,251.7K
15:47 2,653.43 2,654.17 2,653.43 2,654.06 9,803.6K
15:48 2,655.62 2,656.04 2,655.62 2,656.04 9,863.7K
15:49 2,656.56 2,656.75 2,656.41 2,656.41 8,223.3K
15:50 2,656.26 2,656.43 2,655.90 2,656.43 11,685.1K
15:51 2,656.91 2,658.65 2,656.77 2,658.65 6,266.9K
15:52 2,658.70 2,658.70 2,657.70 2,658.01 7,027.5K
15:53 2,658.03 2,658.23 2,658.03 2,658.04 5,404.2K
15:54 2,658.04 2,658.52 2,658.04 2,658.21 7,333.5K
15:55 2,658.68 2,658.68 2,658.40 2,658.40 4,268.9K
15:56 2,658.60 2,660.25 2,658.60 2,660.25 14,337.8K
15:57 2,660.24 2,660.56 2,659.86 2,660.56 8,602.0K
15:58 2,660.57 2,660.57 2,660.02 2,660.20 3,284.1K
15:59 2,660.22 2,660.61 2,660.03 2,660.61 4,908.5K
16:00 2,660.28 2,661.63 2,660.28 2,661.63 20,838.9K
16:01 2,661.52 2,661.52 2,660.16 2,660.16 6,134.2K
16:02 2,659.32 2,660.07 2,659.32 2,660.03 3,729.1K
16:03 2,659.89 2,659.98 2,659.80 2,659.98 17,152.6K
16:04 2,659.75 2,659.78 2,659.51 2,659.78 1,964.9K
16:05 2,659.83 2,659.89 2,659.68 2,659.84 1,218.9K
16:06 2,660.04 2,660.14 2,659.97 2,660.14 3,235.0K
16:07 2,659.96 2,660.40 2,659.92 2,660.40 7,016.3K
16:08 2,660.01 2,660.24 2,660.01 2,660.05 2,819.3K
16:09 2,660.78 2,661.25 2,660.78 2,661.25 6,594.3K
16:10 2,659.87 2,660.59 2,659.87 2,660.59 5,274.6K
16:11 2,660.26 2,660.28 2,659.76 2,659.76 6,305.2K
16:12 2,659.71 2,659.71 2,657.56 2,657.56 9,091.0K
16:13 2,658.38 2,658.46 2,658.25 2,658.25 4,047.5K
16:14 2,658.10 2,658.86 2,656.98 2,656.98 2,690.8K
16:15 2,656.73 2,657.58 2,656.73 2,656.90 5,686.9K
16:16 2,656.97 2,657.46 2,656.56 2,656.56 1,609.6K
16:17 2,657.18 2,657.18 2,656.38 2,656.85 3,152.7K
16:18 2,656.56 2,656.89 2,656.28 2,656.89 6,530.4K
16:19 2,656.92 2,657.48 2,656.92 2,657.47 1,198.9K
16:20 2,657.17 2,657.39 2,657.11 2,657.39 890.1K
16:21 2,656.88 2,657.13 2,656.88 2,657.13 1,604.8K
16:22 2,657.09 2,657.98 2,656.68 2,657.98 841.3K
16:23 2,658.19 2,658.19 2,657.40 2,657.74 2,735.1K
16:24 2,658.10 2,658.10 2,657.42 2,657.87 11,187.7K
16:25 2,658.53 2,658.67 2,658.24 2,658.24 1,927.8K
16:26 2,658.16 2,658.44 2,658.16 2,658.44 1,413.8K
16:27 2,658.41 2,658.76 2,657.63 2,657.63 4,886.2K
16:28 2,657.66 2,657.94 2,657.42 2,657.94 2,060.6K
16:29 2,658.06 2,658.76 2,658.06 2,658.74 7,555.1K
16:30 2,658.80 2,660.49 2,658.47 2,660.49 28,640.2K
16:31 2,661.07 2,661.28 2,661.07 2,661.28 8,904.6K
16:32 2,660.76 2,660.94 2,660.62 2,660.94 2,778.0K
16:33 2,661.18 2,661.57 2,661.07 2,661.45 14,412.6K
16:34 2,661.22 2,661.42 2,660.84 2,660.84 5,978.6K
16:35 2,661.00 2,661.49 2,660.83 2,661.36 5,626.5K
16:36 2,661.08 2,661.81 2,661.08 2,661.65 5,806.3K
16:37 2,661.60 2,662.09 2,661.60 2,661.96 5,306.5K
16:38 2,661.96 2,662.39 2,661.96 2,662.39 6,192.1K
16:39 2,662.05 2,662.22 2,662.05 2,662.20 4,193.9K
16:40 2,662.53 2,662.65 2,662.53 2,662.65 8,289.1K
16:41 2,662.63 2,662.79 2,662.42 2,662.42 2,163.3K
16:42 2,662.51 2,663.89 2,662.51 2,663.89 14,290.8K
16:43 2,663.93 2,664.29 2,663.52 2,664.29 6,131.3K
16:44 2,664.09 2,664.51 2,664.09 2,664.44 18,154.7K
16:45 2,664.60 2,664.75 2,663.88 2,663.88 12,114.7K
16:46 2,664.16 2,666.29 2,664.16 2,666.13 25,954.3K
16:47 2,665.90 2,667.23 2,665.90 2,667.23 25,246.9K
16:48 2,667.30 2,667.30 2,666.77 2,667.08 28,658.0K
16:49 2,667.70 2,667.91 2,667.60 2,667.91 12,928.8K
16:50 2,668.17 2,668.17 2,666.89 2,666.89 6,326.4K
16:51 2,667.07 2,667.07 2,665.89 2,665.89 11,245.8K
16:52 2,665.34 2,665.34 2,664.15 2,664.50 13,848.1K
16:53 2,664.75 2,665.61 2,664.75 2,665.26 4,692.8K
16:54 2,665.17 2,666.37 2,665.17 2,665.77 15,309.8K
16:55 2,665.80 2,665.80 2,665.09 2,665.09 1,072.6K
16:56 2,665.49 2,665.72 2,665.34 2,665.68 4,104.1K
16:57 2,664.75 2,665.20 2,664.75 2,665.01 13,710.3K
16:58 2,664.99 2,664.99 2,664.43 2,664.43 8,177.4K
16:59 2,664.25 2,664.25 2,663.20 2,663.51 6,314.9K
17:00 2,663.61 2,664.26 2,663.60 2,663.60 10,054.4K
17:01 2,663.30 2,663.87 2,663.30 2,663.77 5,076.3K
17:02 2,663.29 2,663.99 2,663.29 2,663.99 6,003.9K
17:03 2,663.84 2,663.84 2,663.15 2,663.60 8,147.1K
17:04 2,663.56 2,663.81 2,663.50 2,663.81 6,753.1K
17:05 2,663.88 2,663.88 2,663.23 2,663.64 19,140.0K
17:06 2,663.79 2,664.41 2,662.88 2,663.50 24,267.6K
17:07 2,664.09 2,664.10 2,663.78 2,663.78 4,371.1K
17:08 2,663.31 2,663.77 2,663.31 2,663.77 2,579.2K
17:09 2,664.08 2,664.44 2,663.90 2,664.44 7,317.4K
17:10 2,666.52 2,666.52 2,666.01 2,666.01 15,522.4K
17:11 2,665.56 2,665.56 2,665.02 2,665.02 2,688.4K
17:12 2,665.13 2,665.13 2,664.51 2,664.73 1,333.2K
17:13 2,664.44 2,664.73 2,664.15 2,664.73 5,678.0K
17:14 2,664.59 2,665.25 2,664.12 2,665.11 8,140.7K
17:15 2,664.59 2,664.62 2,664.52 2,664.62 928.9K
17:16 2,664.31 2,664.45 2,663.84 2,663.84 2,199.3K
17:17 2,664.05 2,664.09 2,663.46 2,664.09 7,044.6K
17:18 2,664.22 2,664.22 2,663.75 2,663.75 1,077.3K
17:19 2,664.23 2,664.48 2,664.08 2,664.48 4,799.3K
17:20 2,664.87 2,665.18 2,664.84 2,665.18 5,612.1K
17:21 2,665.24 2,665.54 2,665.24 2,665.45 16,354.3K
17:22 2,665.07 2,665.64 2,665.07 2,665.64 8,278.4K
17:23 2,665.29 2,665.29 2,664.39 2,664.39 16,078.1K
17:24 2,664.04 2,665.37 2,664.04 2,665.37 7,960.4K
17:25 2,665.10 2,665.62 2,665.10 2,665.20 11,578.0K
17:26 2,664.63 2,664.66 2,664.41 2,664.41 8,534.0K
17:27 2,664.65 2,665.36 2,663.70 2,664.61 12,454.8K
17:28 2,664.42 2,665.37 2,664.42 2,664.97 5,453.0K
17:29 2,665.69 2,665.75 2,665.56 2,665.56 37,163.1K
17:30 2,665.84 2,665.84 2,665.42 2,665.42 9,623.7K
17:31 2,665.35 2,665.35 2,664.93 2,664.93 7,759.9K
17:32 2,665.16 2,665.43 2,664.29 2,664.29 10,218.5K
17:33 2,663.69 2,664.53 2,663.69 2,664.53 26,253.4K
17:34 2,663.54 2,664.52 2,663.54 2,664.52 5,932.3K
17:35 2,664.00 2,664.00 2,663.65 2,663.65 2,810.9K
17:36 2,663.45 2,663.74 2,663.45 2,663.74 1,669.2K
17:37 2,663.66 2,663.66 2,662.58 2,662.58 6,368.9K
17:38 2,662.77 2,662.80 2,662.38 2,662.69 3,880.9K
17:39 2,662.59 2,662.65 2,662.46 2,662.64 514.9K
17:40 2,661.93 2,662.13 2,661.36 2,661.36 5,655.8K
17:41 2,660.78 2,661.36 2,660.53 2,660.62 12,800.8K
17:42 2,661.33 2,661.33 2,660.72 2,660.72 9,470.8K
17:43 2,661.45 2,661.45 2,660.80 2,660.91 14,750.2K
17:44 2,661.51 2,662.04 2,661.49 2,662.04 11,483.3K
17:45 2,661.96 2,661.96 2,661.46 2,661.73 5,587.8K
17:46 2,661.37 2,662.07 2,661.37 2,662.07 12,004.4K
17:47 2,662.23 2,662.90 2,662.23 2,662.75 13,274.8K
17:48 2,663.56 2,664.65 2,663.56 2,664.65 13,197.7K
17:49 2,664.68 2,665.90 2,664.68 2,665.90 8,029.6K
17:50 2,666.16 2,666.23 2,666.10 2,666.23 20,864.4K
17:51 2,666.42 2,666.51 2,666.42 2,666.46 26,461.6K
17:52 2,666.82 2,667.04 2,666.77 2,667.04 10,144.1K
17:53 2,666.82 2,667.24 2,666.65 2,667.24 11,199.3K
17:54 2,667.09 2,667.33 2,666.69 2,667.33 7,909.1K
17:55 2,667.96 2,668.50 2,667.53 2,668.50 12,136.2K
17:56 2,668.30 2,668.67 2,668.30 2,668.67 7,097.5K
17:57 2,668.42 2,668.42 2,668.05 2,668.35 2,630.0K
17:58 2,668.34 2,669.25 2,667.78 2,669.25 6,498.0K
17:59 2,669.41 2,669.70 2,669.32 2,669.70 9,527.2K
18:00 2,669.47 2,671.02 2,669.47 2,671.02 32,397.0K
18:01 2,671.06 2,671.06 2,670.76 2,670.76 7,662.4K
18:02 2,670.49 2,671.98 2,670.49 2,671.98 51,949.1K
18:03 2,672.11 2,672.11 2,670.91 2,670.91 14,337.5K
18:04 2,670.58 2,670.71 2,670.31 2,670.31 23,434.0K
18:05 2,670.67 2,671.40 2,670.67 2,671.40 7,559.8K
18:06 2,671.69 2,671.69 2,671.41 2,671.54 8,085.4K
18:07 2,671.83 2,671.83 2,671.52 2,671.58 3,377.6K
18:08 2,671.77 2,672.44 2,671.77 2,672.44 15,049.2K
18:09 2,672.43 2,672.76 2,672.43 2,672.45 6,155.2K
18:10 2,672.81 2,673.17 2,672.81 2,673.17 3,589.0K
18:11 2,672.44 2,672.58 2,672.35 2,672.35 20,525.6K
18:12 2,672.59 2,672.62 2,672.37 2,672.62 5,971.2K
18:13 2,672.29 2,672.29 2,671.54 2,671.54 8,400.2K
18:14 2,671.41 2,671.41 2,670.67 2,670.67 34,731.0K
18:15 2,670.09 2,670.46 2,669.93 2,669.93 5,821.3K
18:16 2,670.48 2,670.48 2,666.93 2,666.93 31,585.1K
18:17 2,665.04 2,665.04 2,644.11 2,644.11 255,516.6K
18:18 2,641.62 2,646.78 2,641.62 2,646.78 122,164.6K
18:19 2,648.93 2,652.00 2,647.65 2,651.65 83,148.3K
18:20 2,651.87 2,657.19 2,651.87 2,657.19 55,404.0K
18:21 2,652.51 2,652.51 2,649.57 2,650.63 49,009.0K
18:22 2,648.70 2,651.04 2,648.63 2,651.04 22,120.6K
18:23 2,650.80 2,653.43 2,650.80 2,653.43 13,351.4K
18:24 2,651.45 2,651.49 2,651.31 2,651.31 28,503.8K
18:25 2,651.60 2,653.98 2,651.60 2,653.98 15,346.5K
18:26 2,655.31 2,655.31 2,654.75 2,655.18 32,540.6K
18:27 2,655.00 2,657.33 2,655.00 2,657.33 43,987.3K
18:28 2,657.70 2,658.00 2,657.70 2,657.78 61,068.2K
18:29 2,658.40 2,658.94 2,658.40 2,658.81 11,074.7K
18:30 2,658.57 2,658.67 2,657.78 2,657.78 2,778.3K
18:31 2,658.39 2,659.93 2,658.39 2,659.17 6,322.1K
18:32 2,659.62 2,659.62 2,657.40 2,657.40 8,035.0K
18:33 2,658.06 2,658.06 2,656.13 2,656.13 23,839.7K
18:34 2,656.31 2,656.72 2,656.31 2,656.47 6,678.8K
18:35 2,656.38 2,657.05 2,656.06 2,656.43 11,164.1K
18:36 2,655.78 2,655.78 2,654.42 2,654.42 15,992.5K
18:37 2,654.39 2,654.39 2,653.51 2,653.51 20,650.9K
18:38 2,653.12 2,653.85 2,653.12 2,653.61 5,267.7K
18:39 2,656.10 2,656.17 2,655.41 2,655.41 8,080.0K
18:40 2,655.36 2,655.36 2,655.36 2,655.36 358.4K
18:51 2,655.80 2,655.80 2,655.80 2,655.80 14,756.6K
23:49 2,655.80 2,655.80 2,655.80 2,655.80 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar