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 2,626.13 2,626.74 2,626.09 2,626.74 238,893.0K
09:51 2,626.89 2,626.90 2,626.47 2,626.81 1,825.7K
09:52 2,626.95 2,627.06 2,625.96 2,625.96 4,307.7K
09:53 2,626.23 2,627.29 2,626.08 2,627.29 1,042.1K
09:54 2,627.26 2,627.71 2,627.25 2,627.25 2,132.1K
09:55 2,627.86 2,628.16 2,627.03 2,627.03 1,782.2K
09:56 2,627.45 2,628.39 2,627.16 2,627.67 3,200.5K
09:57 2,627.86 2,628.02 2,627.40 2,627.67 3,145.1K
09:58 2,627.19 2,627.68 2,627.19 2,627.68 409.7K
09:59 2,627.76 2,627.95 2,627.76 2,627.95 1,341.9K
10:00 2,628.07 2,628.12 2,626.03 2,626.03 11,683.3K
10:01 2,627.22 2,627.22 2,625.71 2,625.71 5,784.8K
10:02 2,625.64 2,626.18 2,625.37 2,625.37 4,533.9K
10:03 2,625.57 2,626.40 2,625.23 2,626.03 7,082.3K
10:04 2,625.97 2,625.97 2,623.86 2,623.86 26,806.0K
10:05 2,623.47 2,623.48 2,622.67 2,622.67 10,457.2K
10:06 2,621.80 2,622.58 2,621.75 2,622.58 34,989.2K
10:07 2,623.55 2,623.55 2,622.53 2,622.53 17,920.6K
10:08 2,622.21 2,622.42 2,621.02 2,622.42 21,761.8K
10:09 2,622.39 2,622.39 2,621.15 2,621.15 10,107.6K
10:10 2,621.40 2,621.71 2,620.63 2,621.71 6,908.6K
10:11 2,621.88 2,621.88 2,620.89 2,621.34 5,565.3K
10:12 2,620.85 2,621.14 2,620.85 2,621.07 5,377.5K
10:13 2,620.86 2,620.86 2,619.78 2,620.30 4,989.4K
10:14 2,618.97 2,619.39 2,618.15 2,619.39 18,791.2K
10:15 2,619.51 2,619.51 2,618.72 2,618.78 8,668.0K
10:16 2,619.01 2,619.53 2,618.51 2,618.51 9,145.5K
10:17 2,619.25 2,619.33 2,619.13 2,619.32 3,707.9K
10:18 2,619.25 2,619.25 2,618.46 2,618.46 2,532.4K
10:19 2,617.22 2,617.22 2,616.89 2,617.14 10,428.2K
10:20 2,617.06 2,617.06 2,616.23 2,616.23 20,317.4K
10:21 2,615.89 2,615.89 2,613.87 2,614.28 16,920.8K
10:22 2,614.02 2,614.02 2,613.22 2,613.22 16,301.6K
10:23 2,613.12 2,613.47 2,612.35 2,612.69 10,644.7K
10:24 2,612.96 2,612.96 2,610.65 2,610.65 36,096.5K
10:25 2,611.10 2,611.31 2,609.20 2,611.31 35,138.0K
10:26 2,610.69 2,611.24 2,610.53 2,611.24 10,944.8K
10:27 2,610.80 2,610.80 2,610.37 2,610.44 9,580.7K
10:28 2,611.21 2,612.10 2,611.09 2,612.10 10,437.0K
10:29 2,612.40 2,612.66 2,612.26 2,612.66 10,063.4K
10:30 2,611.98 2,611.98 2,610.76 2,611.08 14,645.8K
10:31 2,610.52 2,611.19 2,610.46 2,610.84 8,244.2K
10:32 2,610.78 2,611.66 2,610.71 2,610.71 34,654.0K
10:33 2,611.68 2,612.97 2,611.68 2,612.60 13,535.8K
10:34 2,613.06 2,613.06 2,612.35 2,612.44 5,166.5K
10:35 2,612.32 2,612.32 2,610.96 2,610.96 11,961.9K
10:36 2,611.04 2,612.08 2,609.85 2,612.08 21,571.0K
10:37 2,611.78 2,612.34 2,610.82 2,610.82 17,809.3K
10:38 2,611.94 2,613.13 2,611.94 2,613.13 10,446.4K
10:39 2,612.12 2,612.13 2,611.99 2,611.99 6,305.0K
10:40 2,612.71 2,613.29 2,612.71 2,613.29 16,095.1K
10:41 2,613.30 2,613.48 2,611.73 2,611.73 13,391.7K
10:42 2,612.10 2,612.77 2,612.10 2,612.77 28,614.0K
10:43 2,612.97 2,613.25 2,612.97 2,613.20 13,828.2K
10:44 2,612.52 2,612.52 2,612.13 2,612.49 6,791.1K
10:45 2,612.08 2,612.32 2,611.97 2,611.97 3,201.8K
10:46 2,611.84 2,612.03 2,611.84 2,611.91 8,247.4K
10:47 2,611.74 2,612.85 2,611.74 2,612.28 12,727.2K
10:48 2,612.58 2,613.31 2,612.39 2,613.31 12,445.7K
10:49 2,613.30 2,613.30 2,612.98 2,612.98 8,699.4K
10:50 2,613.26 2,613.37 2,613.09 2,613.09 5,606.2K
10:51 2,613.38 2,613.38 2,612.95 2,613.16 5,627.3K
10:52 2,613.47 2,613.47 2,613.00 2,613.34 13,720.7K
10:53 2,613.49 2,613.72 2,612.89 2,612.89 5,195.2K
10:54 2,613.35 2,614.11 2,613.11 2,614.11 8,227.3K
10:55 2,613.59 2,613.77 2,613.53 2,613.77 1,849.6K
10:56 2,614.07 2,614.86 2,614.07 2,614.86 4,409.8K
10:57 2,615.59 2,615.59 2,614.84 2,615.19 4,900.0K
10:58 2,615.22 2,615.22 2,614.76 2,614.96 5,741.8K
10:59 2,615.29 2,616.38 2,615.29 2,615.62 15,388.8K
11:00 2,616.15 2,616.81 2,616.15 2,616.81 12,993.8K
11:01 2,617.19 2,617.19 2,616.64 2,616.94 8,775.2K
11:02 2,616.94 2,617.09 2,616.63 2,616.63 13,743.4K
11:03 2,614.80 2,615.21 2,614.03 2,614.81 9,703.4K
11:04 2,615.16 2,615.60 2,614.57 2,614.57 2,841.0K
11:05 2,614.84 2,614.84 2,614.17 2,614.35 2,515.5K
11:06 2,614.57 2,614.57 2,612.67 2,612.67 7,892.6K
11:07 2,612.76 2,612.76 2,610.52 2,610.52 15,530.3K
11:08 2,610.45 2,611.13 2,610.45 2,611.04 13,477.4K
11:09 2,610.07 2,610.25 2,608.78 2,608.78 18,981.6K
11:10 2,608.61 2,608.83 2,608.39 2,608.39 8,632.3K
11:11 2,608.22 2,608.94 2,608.15 2,608.94 7,331.3K
11:12 2,608.22 2,608.22 2,607.68 2,607.82 6,287.1K
11:13 2,607.77 2,608.27 2,607.35 2,608.27 4,480.1K
11:14 2,608.62 2,608.77 2,608.16 2,608.40 10,008.0K
11:15 2,608.69 2,609.45 2,608.69 2,609.45 4,072.1K
11:16 2,608.89 2,610.67 2,608.89 2,610.67 6,797.0K
11:17 2,611.16 2,611.32 2,610.66 2,611.32 15,328.0K
11:18 2,611.27 2,611.27 2,610.10 2,610.10 17,473.0K
11:19 2,611.08 2,611.59 2,611.08 2,611.37 12,440.4K
11:20 2,611.96 2,612.27 2,611.88 2,612.27 10,867.9K
11:21 2,612.38 2,613.30 2,612.38 2,613.30 7,824.8K
11:22 2,612.99 2,613.17 2,612.99 2,613.08 1,503.9K
11:23 2,612.07 2,612.40 2,611.73 2,612.08 8,259.9K
11:24 2,611.29 2,612.22 2,611.29 2,612.22 5,009.0K
11:25 2,611.84 2,612.24 2,611.62 2,611.81 2,420.3K
11:26 2,611.85 2,611.85 2,611.60 2,611.61 2,530.4K
11:27 2,611.83 2,611.83 2,610.46 2,610.46 6,967.0K
11:28 2,611.36 2,611.38 2,611.25 2,611.25 3,463.1K
11:29 2,611.16 2,611.71 2,611.16 2,611.71 7,022.1K
11:30 2,612.10 2,612.73 2,611.87 2,611.87 4,800.3K
11:31 2,612.27 2,612.27 2,611.76 2,611.76 1,163.5K
11:32 2,611.76 2,612.73 2,611.76 2,612.73 3,366.4K
11:33 2,612.39 2,612.77 2,612.39 2,612.43 4,214.2K
11:34 2,612.75 2,612.75 2,612.47 2,612.62 953.8K
11:35 2,612.65 2,612.89 2,612.65 2,612.89 4,743.3K
11:36 2,613.65 2,613.83 2,613.65 2,613.83 6,496.4K
11:37 2,613.48 2,613.78 2,613.48 2,613.72 2,393.6K
11:38 2,614.73 2,615.81 2,614.73 2,615.81 6,947.3K
11:39 2,615.96 2,615.96 2,615.03 2,615.03 4,593.8K
11:40 2,615.26 2,615.34 2,615.15 2,615.17 1,800.0K
11:41 2,615.81 2,616.31 2,615.81 2,615.95 7,039.6K
11:42 2,615.95 2,616.93 2,615.95 2,616.78 13,762.9K
11:43 2,617.00 2,617.01 2,616.52 2,617.01 7,902.9K
11:44 2,617.62 2,619.02 2,617.62 2,619.02 7,571.7K
11:45 2,618.78 2,619.12 2,618.78 2,619.06 4,534.1K
11:46 2,619.02 2,619.59 2,618.63 2,618.63 2,680.4K
11:47 2,618.54 2,618.79 2,617.65 2,617.65 14,694.4K
11:48 2,617.68 2,618.66 2,617.68 2,618.64 3,795.6K
11:49 2,618.27 2,619.17 2,617.85 2,617.85 6,907.9K
11:50 2,617.95 2,619.30 2,617.95 2,619.30 2,451.2K
11:51 2,619.25 2,619.96 2,619.25 2,619.96 4,394.5K
11:52 2,619.74 2,619.81 2,619.56 2,619.81 1,114.7K
11:53 2,619.80 2,619.80 2,619.66 2,619.79 948.8K
11:54 2,619.58 2,620.24 2,619.58 2,620.24 2,826.4K
11:55 2,620.40 2,620.67 2,620.24 2,620.67 4,414.7K
11:56 2,619.11 2,619.43 2,618.96 2,619.43 21,002.7K
11:57 2,619.35 2,620.58 2,619.34 2,620.58 5,096.9K
11:58 2,620.32 2,620.32 2,619.95 2,619.97 3,493.5K
11:59 2,619.96 2,619.96 2,618.30 2,618.84 4,116.8K
12:00 2,618.28 2,618.28 2,617.84 2,617.96 7,880.8K
12:01 2,618.19 2,618.86 2,618.19 2,618.86 4,360.7K
12:02 2,618.69 2,618.91 2,618.57 2,618.91 2,275.7K
12:03 2,618.69 2,619.19 2,618.63 2,618.63 4,179.1K
12:04 2,617.97 2,617.97 2,617.58 2,617.68 5,836.1K
12:05 2,617.63 2,618.02 2,617.63 2,618.02 3,813.3K
12:06 2,617.96 2,618.23 2,617.88 2,618.10 3,115.5K
12:07 2,617.79 2,617.79 2,617.46 2,617.46 5,163.2K
12:08 2,617.60 2,617.65 2,617.16 2,617.38 1,451.3K
12:09 2,617.52 2,618.16 2,617.30 2,618.16 7,122.1K
12:10 2,617.78 2,617.80 2,617.71 2,617.80 2,964.8K
12:11 2,618.18 2,618.18 2,617.81 2,617.92 1,848.0K
12:12 2,617.03 2,617.90 2,617.03 2,617.90 1,044.6K
12:13 2,618.25 2,618.25 2,618.17 2,618.22 222.8K
12:14 2,618.20 2,618.20 2,617.98 2,618.20 3,280.2K
12:15 2,619.14 2,619.14 2,618.51 2,618.70 6,019.5K
12:16 2,618.86 2,618.86 2,618.45 2,618.84 2,049.4K
12:17 2,618.53 2,620.25 2,618.53 2,620.24 9,372.5K
12:18 2,619.99 2,620.14 2,619.99 2,620.14 650.8K
12:19 2,620.47 2,621.50 2,620.47 2,621.16 3,356.6K
12:20 2,621.50 2,622.69 2,621.50 2,622.66 9,475.2K
12:21 2,622.20 2,622.26 2,621.31 2,622.26 2,490.2K
12:22 2,621.23 2,622.26 2,621.20 2,622.19 24,965.8K
12:23 2,621.91 2,621.91 2,621.44 2,621.62 3,580.5K
12:24 2,621.80 2,621.80 2,620.22 2,620.22 9,856.0K
12:25 2,620.32 2,620.82 2,620.22 2,620.22 2,240.2K
12:26 2,620.77 2,621.76 2,620.74 2,621.76 2,541.8K
12:27 2,621.10 2,621.68 2,621.08 2,621.08 3,960.8K
12:28 2,621.11 2,621.11 2,620.97 2,620.97 1,953.8K
12:29 2,621.04 2,621.12 2,620.22 2,620.22 1,008.9K
12:30 2,620.14 2,620.44 2,620.14 2,620.38 940.1K
12:31 2,620.10 2,621.39 2,620.10 2,621.34 1,894.8K
12:32 2,621.31 2,621.51 2,620.57 2,620.81 1,438.8K
12:33 2,620.72 2,621.08 2,620.72 2,620.98 1,330.0K
12:34 2,619.67 2,619.67 2,618.93 2,619.16 24,206.2K
12:35 2,619.61 2,619.71 2,619.40 2,619.40 1,203.3K
12:36 2,619.22 2,619.73 2,619.09 2,619.73 3,029.5K
12:37 2,619.78 2,620.22 2,619.70 2,619.70 2,591.4K
12:38 2,619.99 2,620.35 2,619.31 2,619.31 1,629.8K
12:39 2,619.66 2,620.35 2,619.66 2,620.04 2,431.5K
12:40 2,619.92 2,620.33 2,619.92 2,620.03 4,096.4K
12:41 2,620.05 2,620.58 2,620.05 2,620.58 4,406.4K
12:42 2,619.92 2,620.33 2,619.92 2,620.33 1,193.2K
12:43 2,619.87 2,619.87 2,619.24 2,619.48 1,350.9K
12:44 2,619.20 2,619.74 2,619.20 2,619.66 910.1K
12:45 2,619.67 2,620.21 2,619.67 2,620.21 2,395.2K
12:46 2,620.01 2,620.01 2,619.73 2,619.73 1,219.6K
12:47 2,619.75 2,620.63 2,619.36 2,620.63 1,895.9K
12:48 2,620.56 2,621.08 2,620.56 2,621.01 5,251.9K
12:49 2,620.78 2,621.77 2,620.76 2,621.77 5,094.6K
12:50 2,622.65 2,623.20 2,621.67 2,621.67 11,734.6K
12:51 2,621.51 2,622.15 2,621.51 2,622.02 1,436.5K
12:52 2,622.06 2,622.68 2,622.06 2,622.68 2,100.0K
12:53 2,622.46 2,622.46 2,622.23 2,622.30 1,571.7K
12:54 2,622.29 2,622.29 2,622.18 2,622.28 1,360.0K
12:55 2,622.15 2,622.68 2,622.15 2,622.62 5,190.3K
12:56 2,623.04 2,623.04 2,622.79 2,622.94 3,218.4K
12:57 2,622.42 2,622.42 2,621.94 2,621.94 5,550.4K
12:58 2,621.55 2,621.55 2,621.19 2,621.46 1,538.7K
12:59 2,621.55 2,622.67 2,621.55 2,622.67 1,622.9K
13:00 2,622.98 2,622.98 2,622.73 2,622.79 1,913.8K
13:01 2,622.78 2,622.82 2,621.32 2,621.32 22,369.5K
13:02 2,620.99 2,621.08 2,620.76 2,620.76 2,080.7K
13:03 2,620.50 2,620.50 2,619.42 2,619.50 14,622.5K
13:04 2,619.55 2,619.86 2,619.31 2,619.86 2,124.7K
13:05 2,620.07 2,620.11 2,620.07 2,620.08 1,968.7K
13:06 2,620.29 2,621.15 2,620.29 2,621.15 2,179.4K
13:07 2,621.08 2,621.85 2,621.08 2,621.85 3,916.5K
13:08 2,622.32 2,623.79 2,622.32 2,623.70 6,168.3K
13:09 2,622.86 2,622.99 2,622.50 2,622.69 2,387.8K
13:10 2,623.27 2,624.40 2,623.27 2,624.40 7,685.0K
13:11 2,624.04 2,624.34 2,624.04 2,624.34 7,877.5K
13:12 2,624.98 2,624.98 2,624.53 2,624.53 2,569.8K
13:13 2,624.58 2,624.98 2,624.58 2,624.98 3,831.4K
13:14 2,623.45 2,623.45 2,622.37 2,622.44 5,576.3K
13:15 2,622.30 2,623.16 2,622.30 2,623.16 8,718.9K
13:16 2,623.04 2,623.34 2,623.04 2,623.32 5,058.4K
13:17 2,623.81 2,624.08 2,623.81 2,624.08 2,213.1K
13:18 2,624.08 2,624.08 2,623.62 2,623.63 1,338.1K
13:19 2,623.75 2,623.83 2,623.35 2,623.66 1,132.8K
13:20 2,623.55 2,624.64 2,623.55 2,623.63 7,235.4K
13:21 2,623.80 2,623.80 2,622.78 2,622.91 5,590.6K
13:22 2,623.35 2,623.65 2,623.35 2,623.65 3,215.1K
13:23 2,623.25 2,623.96 2,623.07 2,623.96 1,358.2K
13:24 2,623.99 2,624.12 2,623.96 2,624.09 672.2K
13:25 2,624.21 2,624.21 2,623.65 2,623.75 805.3K
13:26 2,623.88 2,624.44 2,623.88 2,623.91 4,604.5K
13:27 2,624.87 2,625.45 2,624.87 2,625.39 6,039.7K
13:28 2,625.33 2,625.60 2,625.33 2,625.60 1,598.0K
13:29 2,625.75 2,625.84 2,625.57 2,625.57 1,974.3K
13:30 2,625.48 2,625.65 2,625.43 2,625.60 1,416.9K
13:31 2,624.80 2,624.80 2,623.65 2,623.65 3,028.5K
13:32 2,624.53 2,625.25 2,624.53 2,625.25 2,910.9K
13:33 2,625.02 2,625.88 2,625.02 2,625.88 1,619.0K
13:34 2,626.03 2,626.26 2,626.03 2,626.26 2,509.9K
13:35 2,626.08 2,626.08 2,625.21 2,625.21 1,465.3K
13:36 2,625.81 2,626.28 2,625.81 2,626.28 2,245.5K
13:37 2,625.91 2,625.91 2,625.20 2,625.65 1,071.7K
13:38 2,624.44 2,625.03 2,624.44 2,624.84 3,475.4K
13:39 2,623.26 2,623.50 2,622.39 2,622.39 9,686.6K
13:40 2,622.54 2,622.75 2,622.12 2,622.33 7,099.7K
13:41 2,622.39 2,622.76 2,622.33 2,622.76 3,046.7K
13:42 2,622.13 2,622.77 2,622.13 2,622.77 1,468.4K
13:43 2,622.48 2,623.06 2,622.06 2,622.06 1,282.8K
13:44 2,621.92 2,622.39 2,621.82 2,621.82 2,526.1K
13:45 2,622.03 2,622.05 2,621.65 2,622.05 724.1K
13:46 2,622.37 2,622.67 2,622.37 2,622.67 2,431.0K
13:47 2,622.67 2,622.84 2,622.55 2,622.84 2,847.6K
13:48 2,623.43 2,624.09 2,623.43 2,624.09 958.2K
13:49 2,624.26 2,624.26 2,623.43 2,623.67 1,043.2K
13:50 2,623.19 2,623.19 2,622.61 2,622.86 1,752.3K
13:51 2,622.79 2,622.79 2,621.30 2,621.30 3,905.5K
13:52 2,621.25 2,621.85 2,621.25 2,621.37 3,192.1K
13:53 2,621.53 2,621.82 2,621.46 2,621.82 2,512.5K
13:54 2,621.86 2,621.86 2,621.33 2,621.34 1,942.7K
13:55 2,621.02 2,621.02 2,620.66 2,620.66 2,957.6K
13:56 2,621.33 2,621.75 2,621.33 2,621.72 1,019.0K
13:57 2,621.60 2,621.71 2,621.35 2,621.35 1,920.2K
13:58 2,620.96 2,621.26 2,620.23 2,620.23 23,150.2K
13:59 2,620.98 2,620.98 2,619.62 2,619.89 25,268.5K
14:00 2,620.47 2,620.52 2,620.24 2,620.52 585.9K
14:01 2,620.67 2,621.30 2,620.67 2,621.10 907.2K
14:02 2,621.06 2,622.43 2,620.83 2,622.43 2,609.9K
14:03 2,622.42 2,622.64 2,622.33 2,622.44 1,701.4K
14:04 2,622.37 2,622.37 2,621.83 2,622.06 1,441.2K
14:05 2,620.92 2,621.45 2,620.92 2,621.45 1,710.5K
14:06 2,621.91 2,622.81 2,621.91 2,622.81 1,386.6K
14:07 2,622.95 2,622.95 2,621.82 2,622.50 1,780.8K
14:08 2,622.80 2,623.22 2,622.80 2,623.22 1,980.6K
14:09 2,622.76 2,622.87 2,622.74 2,622.87 1,260.6K
14:10 2,622.63 2,623.44 2,622.63 2,623.44 2,959.6K
14:11 2,623.22 2,623.26 2,622.40 2,622.40 1,079.6K
14:12 2,622.59 2,622.62 2,622.12 2,622.12 1,428.8K
14:13 2,621.91 2,623.21 2,621.91 2,623.21 3,374.0K
14:14 2,622.90 2,623.07 2,622.18 2,622.18 958.5K
14:15 2,622.26 2,623.35 2,622.26 2,623.35 2,725.3K
14:16 2,623.53 2,624.10 2,623.53 2,624.10 2,876.5K
14:17 2,624.07 2,626.21 2,624.07 2,626.21 16,610.6K
14:18 2,625.92 2,626.14 2,625.76 2,626.14 3,415.5K
14:19 2,626.10 2,626.26 2,626.10 2,626.26 4,910.2K
14:20 2,626.01 2,626.34 2,625.99 2,626.02 526.9K
14:21 2,625.72 2,626.46 2,625.21 2,626.46 19,971.4K
14:22 2,627.05 2,628.05 2,627.05 2,628.05 3,651.1K
14:23 2,627.86 2,628.59 2,627.86 2,628.23 9,240.5K
14:24 2,628.31 2,628.31 2,627.52 2,627.52 4,817.4K
14:25 2,627.55 2,627.84 2,627.55 2,627.84 2,407.0K
14:26 2,627.81 2,627.85 2,627.37 2,627.37 2,008.5K
14:27 2,627.80 2,627.80 2,627.57 2,627.57 3,700.7K
14:28 2,627.53 2,627.94 2,627.29 2,627.29 1,697.5K
14:29 2,626.67 2,626.67 2,626.42 2,626.57 7,180.8K
14:30 2,626.57 2,627.07 2,626.57 2,627.06 5,170.1K
14:31 2,627.32 2,627.38 2,627.23 2,627.38 1,103.7K
14:32 2,627.32 2,627.64 2,627.32 2,627.57 1,747.8K
14:33 2,628.15 2,628.21 2,628.04 2,628.21 1,903.9K
14:34 2,629.19 2,629.53 2,629.19 2,629.53 11,177.4K
14:35 2,629.48 2,629.84 2,629.48 2,629.84 6,892.4K
14:36 2,630.09 2,630.47 2,629.83 2,630.47 8,080.4K
14:37 2,630.28 2,630.77 2,630.28 2,630.77 10,540.8K
14:38 2,631.03 2,631.86 2,631.03 2,631.79 26,798.6K
14:39 2,632.19 2,633.84 2,632.16 2,633.47 16,674.7K
14:40 2,633.51 2,633.74 2,633.40 2,633.74 4,498.6K
14:41 2,634.22 2,634.22 2,633.08 2,633.08 9,138.1K
14:42 2,632.76 2,634.51 2,632.76 2,634.45 9,761.6K
14:43 2,634.20 2,634.22 2,633.65 2,633.65 2,351.0K
14:44 2,633.53 2,633.53 2,632.91 2,632.91 5,837.5K
14:45 2,632.08 2,632.08 2,631.65 2,631.75 6,711.8K
14:46 2,631.85 2,631.98 2,631.85 2,631.98 1,184.8K
14:47 2,632.02 2,632.89 2,632.02 2,632.89 3,582.2K
14:48 2,632.93 2,633.13 2,632.79 2,633.12 1,753.2K
14:49 2,633.08 2,633.15 2,632.88 2,633.02 2,090.7K
14:50 2,633.21 2,633.48 2,632.95 2,633.48 5,569.5K
14:51 2,633.29 2,633.29 2,632.18 2,632.18 3,269.4K
14:52 2,632.23 2,632.78 2,632.23 2,632.63 11,262.1K
14:53 2,632.75 2,632.75 2,632.34 2,632.34 4,171.4K
14:54 2,632.45 2,632.56 2,631.80 2,631.80 2,218.5K
14:55 2,631.90 2,633.18 2,631.90 2,632.65 4,102.7K
14:56 2,632.86 2,633.59 2,632.82 2,632.82 5,606.5K
14:57 2,632.27 2,632.27 2,631.81 2,631.81 7,928.6K
14:58 2,631.79 2,632.02 2,631.54 2,632.02 2,112.2K
14:59 2,631.69 2,631.69 2,631.50 2,631.68 1,789.3K
15:00 2,631.86 2,631.93 2,631.76 2,631.76 6,541.3K
15:01 2,631.91 2,632.11 2,631.65 2,631.65 1,122.9K
15:02 2,631.73 2,631.73 2,631.15 2,631.27 3,304.7K
15:03 2,631.39 2,631.39 2,630.64 2,630.64 901.5K
15:04 2,630.33 2,630.63 2,630.33 2,630.59 1,114.6K
15:05 2,630.84 2,631.16 2,630.07 2,630.49 4,779.4K
15:06 2,630.55 2,630.97 2,630.55 2,630.81 2,000.3K
15:07 2,630.62 2,630.95 2,630.62 2,630.95 1,227.5K
15:08 2,631.60 2,631.72 2,631.18 2,631.18 2,443.8K
15:09 2,631.32 2,631.64 2,630.88 2,631.16 1,380.3K
15:10 2,630.77 2,632.66 2,630.77 2,632.66 8,993.7K
15:11 2,632.66 2,632.66 2,632.17 2,632.41 5,406.1K
15:12 2,632.19 2,632.56 2,632.19 2,632.50 2,027.4K
15:13 2,632.71 2,633.10 2,632.46 2,633.10 5,081.7K
15:14 2,633.93 2,634.15 2,633.89 2,634.15 5,545.4K
15:15 2,634.38 2,634.97 2,634.38 2,634.95 15,514.3K
15:16 2,634.83 2,635.18 2,634.68 2,635.18 6,422.0K
15:17 2,635.03 2,635.03 2,634.54 2,634.78 2,649.1K
15:18 2,635.23 2,635.54 2,635.22 2,635.54 4,831.3K
15:19 2,635.49 2,636.09 2,635.49 2,636.09 10,893.9K
15:20 2,636.10 2,636.43 2,636.10 2,636.35 8,980.5K
15:21 2,635.90 2,636.74 2,635.90 2,636.44 9,770.5K
15:22 2,636.34 2,636.61 2,636.34 2,636.61 5,625.4K
15:23 2,636.43 2,636.43 2,635.44 2,635.44 2,819.9K
15:24 2,634.94 2,635.44 2,634.94 2,635.44 3,301.3K
15:25 2,635.99 2,636.00 2,635.52 2,635.52 6,210.2K
15:26 2,635.48 2,635.59 2,635.40 2,635.59 2,173.5K
15:27 2,636.03 2,636.06 2,635.95 2,636.06 3,710.4K
15:28 2,635.60 2,635.60 2,634.45 2,634.45 2,582.8K
15:29 2,634.46 2,634.69 2,634.34 2,634.69 4,085.8K
15:30 2,634.98 2,635.02 2,634.73 2,635.02 1,126.7K
15:31 2,635.02 2,636.19 2,635.02 2,636.06 2,704.8K
15:32 2,636.60 2,636.67 2,636.44 2,636.60 1,581.7K
15:33 2,636.52 2,636.54 2,636.04 2,636.04 2,232.5K
15:34 2,636.35 2,636.35 2,635.84 2,636.28 10,496.1K
15:35 2,636.09 2,636.27 2,635.86 2,636.27 3,334.0K
15:36 2,636.21 2,637.58 2,636.21 2,637.58 13,199.7K
15:37 2,637.85 2,638.22 2,637.77 2,638.22 6,458.8K
15:38 2,638.29 2,638.29 2,637.82 2,638.08 2,032.5K
15:39 2,638.08 2,638.08 2,637.53 2,637.90 346.8K
15:40 2,637.72 2,638.29 2,637.59 2,638.29 995.8K
15:41 2,637.81 2,638.01 2,636.92 2,636.92 4,700.6K
15:42 2,637.04 2,637.89 2,637.04 2,637.89 1,466.6K
15:43 2,637.68 2,637.73 2,637.57 2,637.57 584.1K
15:44 2,637.92 2,638.21 2,637.82 2,638.21 1,066.5K
15:45 2,637.87 2,637.87 2,637.58 2,637.58 7,740.0K
15:46 2,637.20 2,637.20 2,634.57 2,634.57 4,418.1K
15:47 2,633.19 2,633.64 2,633.19 2,633.51 17,790.7K
15:48 2,633.35 2,633.84 2,633.35 2,633.84 3,492.3K
15:49 2,633.97 2,633.97 2,633.35 2,633.88 6,767.4K
15:50 2,633.83 2,633.97 2,633.64 2,633.97 1,644.9K
15:51 2,633.72 2,634.09 2,633.72 2,634.09 2,076.9K
15:52 2,634.63 2,635.34 2,634.63 2,635.34 7,377.2K
15:53 2,635.10 2,635.50 2,634.85 2,635.45 6,702.4K
15:54 2,635.75 2,635.75 2,635.21 2,635.21 3,512.9K
15:55 2,635.41 2,635.75 2,635.37 2,635.75 4,878.6K
15:56 2,636.02 2,636.45 2,636.02 2,636.11 5,089.8K
15:57 2,636.36 2,637.03 2,636.36 2,637.03 7,614.0K
15:58 2,637.41 2,637.53 2,637.41 2,637.43 12,065.1K
15:59 2,637.59 2,637.73 2,637.25 2,637.25 15,531.5K
16:00 2,638.10 2,638.74 2,638.10 2,638.69 20,419.1K
16:01 2,638.81 2,639.04 2,638.70 2,638.87 10,864.4K
16:02 2,638.33 2,638.67 2,638.33 2,638.58 4,109.7K
16:03 2,637.97 2,637.97 2,637.59 2,637.59 5,410.4K
16:04 2,637.61 2,638.20 2,637.61 2,638.06 2,547.3K
16:05 2,637.97 2,638.67 2,637.97 2,638.67 1,714.6K
16:06 2,638.31 2,638.38 2,637.61 2,637.61 11,546.0K
16:07 2,636.99 2,636.99 2,636.63 2,636.63 4,109.0K
16:08 2,637.05 2,637.32 2,636.62 2,636.62 2,438.3K
16:09 2,636.60 2,636.60 2,635.46 2,635.46 9,264.3K
16:10 2,635.59 2,635.59 2,634.90 2,634.90 7,129.7K
16:11 2,634.56 2,635.49 2,634.22 2,635.49 12,355.1K
16:12 2,636.80 2,636.80 2,636.45 2,636.47 3,137.1K
16:13 2,636.65 2,637.49 2,636.65 2,637.49 6,209.8K
16:14 2,637.03 2,637.19 2,636.80 2,637.19 4,570.5K
16:15 2,637.26 2,637.71 2,637.23 2,637.51 1,160.1K
16:16 2,637.89 2,638.35 2,637.89 2,638.35 12,523.1K
16:17 2,638.30 2,638.37 2,638.22 2,638.22 1,766.7K
16:18 2,638.03 2,638.03 2,637.09 2,637.09 2,993.0K
16:19 2,637.28 2,637.87 2,637.23 2,637.87 2,913.1K
16:20 2,637.07 2,637.07 2,636.97 2,637.03 10,388.5K
16:21 2,637.01 2,637.99 2,637.01 2,637.43 3,328.3K
16:22 2,637.38 2,637.46 2,637.38 2,637.41 4,399.8K
16:23 2,637.40 2,638.15 2,637.40 2,637.90 2,144.4K
16:24 2,637.99 2,637.99 2,637.64 2,637.65 3,688.6K
16:25 2,637.72 2,637.77 2,637.47 2,637.47 1,787.4K
16:26 2,637.60 2,637.79 2,637.60 2,637.76 1,529.0K
16:27 2,637.93 2,637.93 2,637.75 2,637.89 4,858.3K
16:28 2,637.45 2,638.12 2,637.45 2,638.12 1,822.0K
16:29 2,637.67 2,638.51 2,637.67 2,638.51 17,321.1K
16:30 2,638.88 2,638.90 2,638.88 2,638.88 7,456.8K
16:31 2,638.37 2,638.46 2,638.07 2,638.07 1,017.1K
16:32 2,638.22 2,638.30 2,638.01 2,638.30 1,443.4K
16:33 2,638.55 2,638.55 2,638.35 2,638.42 18,555.6K
16:34 2,638.28 2,638.55 2,638.28 2,638.31 14,734.6K
16:35 2,638.25 2,638.84 2,638.25 2,638.67 10,205.5K
16:36 2,637.95 2,638.57 2,637.94 2,638.57 3,558.2K
16:37 2,638.08 2,638.42 2,638.08 2,638.29 3,347.9K
16:38 2,638.12 2,638.82 2,638.12 2,638.82 2,778.4K
16:39 2,638.50 2,638.50 2,637.11 2,637.11 5,706.7K
16:40 2,636.66 2,637.06 2,636.66 2,637.06 1,697.3K
16:41 2,636.58 2,637.10 2,636.58 2,637.10 6,035.7K
16:42 2,636.70 2,636.70 2,634.88 2,634.88 8,348.3K
16:43 2,635.38 2,635.62 2,635.06 2,635.06 5,997.4K
16:44 2,635.16 2,636.67 2,635.16 2,636.37 6,489.1K
16:45 2,636.30 2,636.94 2,636.30 2,636.94 1,862.8K
16:46 2,637.05 2,637.66 2,637.05 2,637.56 10,597.6K
16:47 2,637.49 2,637.49 2,636.74 2,637.45 3,299.4K
16:48 2,639.17 2,639.17 2,638.68 2,638.68 4,731.7K
16:49 2,639.39 2,639.39 2,638.89 2,638.89 3,429.7K
16:50 2,638.71 2,639.20 2,638.69 2,639.20 1,056.0K
16:51 2,639.15 2,639.15 2,638.23 2,638.31 1,174.9K
16:52 2,638.69 2,638.69 2,638.22 2,638.42 2,281.9K
16:53 2,638.10 2,638.50 2,638.03 2,638.03 4,170.9K
16:54 2,637.91 2,638.92 2,637.91 2,638.92 2,366.0K
16:55 2,638.95 2,639.46 2,638.95 2,639.46 3,823.2K
16:56 2,639.14 2,639.14 2,638.74 2,638.93 1,049.3K
16:57 2,638.92 2,639.41 2,638.92 2,639.41 776.1K
16:58 2,638.92 2,639.17 2,638.80 2,638.97 7,015.0K
16:59 2,639.12 2,639.16 2,638.69 2,639.05 7,616.8K
17:00 2,639.42 2,639.55 2,639.33 2,639.33 2,740.1K
17:01 2,639.21 2,639.33 2,638.95 2,639.33 685.5K
17:02 2,639.10 2,639.24 2,639.10 2,639.24 769.6K
17:03 2,639.45 2,639.45 2,637.84 2,637.84 10,111.6K
17:04 2,637.71 2,637.88 2,637.30 2,637.88 10,649.4K
17:05 2,637.35 2,638.64 2,637.35 2,638.64 8,510.6K
17:06 2,639.38 2,639.38 2,638.99 2,639.17 3,498.2K
17:07 2,639.09 2,639.09 2,638.73 2,638.73 3,159.4K
17:08 2,639.10 2,639.10 2,638.64 2,638.85 4,248.4K
17:09 2,639.01 2,639.01 2,638.12 2,638.12 4,115.7K
17:10 2,637.65 2,637.95 2,637.63 2,637.63 3,921.9K
17:11 2,637.79 2,638.45 2,637.77 2,638.45 1,281.5K
17:12 2,638.41 2,639.22 2,638.41 2,639.22 13,995.8K
17:13 2,639.91 2,640.30 2,639.55 2,639.55 6,291.0K
17:14 2,638.78 2,639.31 2,638.72 2,639.31 14,446.2K
17:15 2,638.44 2,639.07 2,638.44 2,639.07 9,114.0K
17:16 2,639.04 2,639.04 2,637.55 2,637.55 3,130.5K
17:17 2,638.27 2,638.52 2,637.91 2,638.52 9,208.2K
17:18 2,638.75 2,639.58 2,638.75 2,639.58 2,045.2K
17:19 2,638.09 2,640.06 2,638.09 2,640.06 27,575.7K
17:20 2,640.02 2,640.93 2,640.02 2,640.93 10,229.4K
17:21 2,641.27 2,643.07 2,641.27 2,643.07 26,830.0K
17:22 2,642.95 2,643.52 2,642.95 2,643.51 24,209.8K
17:23 2,643.42 2,643.42 2,642.23 2,642.83 7,196.8K
17:24 2,643.74 2,643.74 2,643.27 2,643.39 4,946.4K
17:25 2,643.05 2,643.05 2,641.38 2,641.38 10,337.4K
17:26 2,641.55 2,641.90 2,640.61 2,640.61 12,371.2K
17:27 2,640.43 2,640.43 2,640.02 2,640.02 10,727.0K
17:28 2,640.56 2,640.82 2,639.84 2,639.84 5,602.6K
17:29 2,640.66 2,640.66 2,639.40 2,639.58 5,378.2K
17:30 2,639.52 2,639.52 2,638.66 2,638.66 6,151.5K
17:31 2,638.98 2,639.37 2,638.88 2,639.37 6,273.7K
17:32 2,639.18 2,640.43 2,639.18 2,640.43 8,826.5K
17:33 2,640.21 2,640.21 2,638.82 2,638.82 7,486.1K
17:34 2,639.49 2,639.49 2,638.89 2,638.97 3,348.4K
17:35 2,639.12 2,639.12 2,638.40 2,638.64 7,931.4K
17:36 2,638.92 2,639.69 2,638.92 2,639.69 5,542.6K
17:37 2,639.78 2,640.11 2,639.53 2,639.70 6,071.4K
17:38 2,639.68 2,639.68 2,638.82 2,638.82 2,701.3K
17:39 2,638.81 2,639.66 2,638.64 2,639.66 2,407.5K
17:40 2,638.93 2,638.97 2,638.49 2,638.49 13,925.5K
17:41 2,638.40 2,638.40 2,637.67 2,637.82 2,691.6K
17:42 2,638.35 2,638.35 2,637.79 2,637.82 4,797.9K
17:43 2,637.52 2,637.52 2,635.79 2,635.79 12,990.3K
17:44 2,635.53 2,636.80 2,635.38 2,636.80 11,640.2K
17:45 2,636.48 2,636.48 2,635.42 2,635.42 9,375.3K
17:46 2,635.59 2,636.01 2,635.36 2,635.36 2,291.2K
17:47 2,635.39 2,635.78 2,635.22 2,635.22 6,639.6K
17:48 2,635.77 2,636.09 2,635.77 2,635.99 6,604.6K
17:49 2,635.83 2,635.97 2,635.63 2,635.97 5,694.1K
17:50 2,635.65 2,635.79 2,635.47 2,635.53 9,708.4K
17:51 2,636.68 2,636.68 2,636.10 2,636.38 6,639.7K
17:52 2,636.74 2,636.74 2,635.85 2,636.07 3,757.1K
17:53 2,637.93 2,637.93 2,637.25 2,637.47 21,424.6K
17:54 2,637.41 2,638.36 2,637.41 2,637.79 16,664.9K
17:55 2,637.61 2,637.79 2,637.33 2,637.65 4,906.3K
17:56 2,637.43 2,637.43 2,636.59 2,636.59 3,006.6K
17:57 2,636.12 2,637.14 2,636.12 2,637.14 3,409.4K
17:58 2,636.82 2,636.88 2,636.71 2,636.88 3,707.6K
17:59 2,637.20 2,637.54 2,636.96 2,637.54 2,293.9K
18:00 2,637.87 2,639.34 2,637.87 2,638.34 10,712.3K
18:01 2,638.47 2,638.79 2,638.47 2,638.74 2,520.3K
18:02 2,638.84 2,639.17 2,638.84 2,639.14 3,808.2K
18:03 2,639.01 2,639.65 2,638.71 2,638.71 2,690.4K
18:04 2,638.93 2,639.09 2,637.36 2,637.36 2,774.0K
18:05 2,636.77 2,637.24 2,636.38 2,636.38 2,006.3K
18:06 2,637.07 2,637.89 2,637.07 2,637.86 1,521.7K
18:07 2,638.07 2,638.99 2,638.07 2,638.17 2,439.1K
18:08 2,638.00 2,638.52 2,637.78 2,637.78 1,902.1K
18:09 2,638.05 2,638.05 2,636.42 2,636.60 4,221.3K
18:10 2,635.18 2,636.24 2,635.18 2,636.24 18,462.5K
18:11 2,635.87 2,637.08 2,635.87 2,637.08 17,534.0K
18:12 2,637.19 2,638.01 2,637.19 2,638.01 2,806.6K
18:13 2,638.21 2,638.38 2,638.14 2,638.38 2,366.5K
18:14 2,637.32 2,637.32 2,636.83 2,636.83 5,505.1K
18:15 2,636.72 2,636.72 2,636.45 2,636.65 1,537.8K
18:16 2,636.80 2,637.82 2,636.80 2,637.51 10,566.1K
18:17 2,639.03 2,639.28 2,639.03 2,639.28 7,455.0K
18:18 2,638.83 2,639.33 2,638.83 2,639.33 3,570.7K
18:19 2,638.98 2,640.17 2,638.98 2,640.17 15,215.6K
18:20 2,640.45 2,640.45 2,639.98 2,640.11 2,522.1K
18:21 2,640.15 2,640.15 2,639.64 2,639.64 4,175.2K
18:22 2,639.42 2,639.73 2,639.39 2,639.73 2,811.9K
18:23 2,639.44 2,639.44 2,638.79 2,639.41 5,881.5K
18:24 2,639.28 2,639.83 2,639.27 2,639.83 5,301.3K
18:25 2,639.02 2,639.76 2,639.02 2,639.76 5,636.0K
18:26 2,640.28 2,640.39 2,640.21 2,640.39 2,152.7K
18:27 2,640.47 2,640.55 2,640.22 2,640.55 3,245.9K
18:28 2,640.20 2,640.27 2,640.00 2,640.00 245.4K
18:29 2,639.90 2,639.90 2,639.56 2,639.56 1,924.4K
18:30 2,639.65 2,639.92 2,639.65 2,639.80 2,236.1K
18:31 2,638.61 2,639.77 2,638.61 2,639.29 11,964.0K
18:32 2,639.40 2,639.40 2,639.30 2,639.30 1,359.8K
18:33 2,639.20 2,639.34 2,639.06 2,639.34 9,653.5K
18:34 2,639.19 2,639.62 2,638.86 2,638.86 6,794.1K
18:35 2,638.64 2,639.13 2,638.54 2,639.13 4,205.9K
18:36 2,639.02 2,639.49 2,639.02 2,639.49 851.9K
18:37 2,638.99 2,639.65 2,638.99 2,639.43 3,152.8K
18:38 2,639.51 2,639.63 2,639.48 2,639.63 2,322.1K
18:39 2,639.31 2,639.88 2,639.09 2,639.88 6,192.4K
18:40 2,639.88 2,639.88 2,639.88 2,639.88 303.1K
18:51 2,641.17 2,641.17 2,641.17 2,641.17 14,080.3K
23:49 2,641.17 2,641.17 2,641.17 2,641.17 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar