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 2,651.85 2,652.42 2,651.85 2,652.39 347,002.2K
09:51 2,651.66 2,652.31 2,651.66 2,652.31 6,390.7K
09:52 2,652.31 2,652.54 2,652.05 2,652.05 3,707.9K
09:53 2,652.22 2,652.47 2,652.15 2,652.47 2,773.7K
09:54 2,651.86 2,652.05 2,651.34 2,651.78 3,805.2K
09:55 2,651.68 2,652.05 2,651.66 2,652.05 1,424.9K
09:56 2,652.25 2,652.32 2,651.66 2,651.66 2,058.2K
09:57 2,652.44 2,652.44 2,651.93 2,652.13 2,246.2K
09:58 2,651.97 2,652.30 2,651.60 2,652.14 2,133.3K
09:59 2,650.93 2,652.20 2,650.93 2,650.99 7,918.6K
10:00 2,650.67 2,650.67 2,630.36 2,630.96 359,338.8K
10:01 2,635.64 2,640.40 2,635.43 2,636.68 196,202.4K
10:02 2,636.95 2,638.71 2,636.95 2,638.42 95,565.7K
10:03 2,638.38 2,640.24 2,637.04 2,640.24 94,491.4K
10:04 2,641.88 2,641.88 2,639.77 2,639.77 68,240.4K
10:05 2,641.11 2,641.11 2,637.35 2,637.35 37,857.7K
10:06 2,635.22 2,637.21 2,634.76 2,634.76 131,446.7K
10:07 2,635.94 2,635.94 2,631.87 2,635.39 141,880.0K
10:08 2,633.84 2,633.84 2,630.00 2,630.90 151,454.0K
10:09 2,632.71 2,635.40 2,632.71 2,635.40 72,503.3K
10:10 2,634.12 2,636.29 2,634.12 2,634.95 65,263.5K
10:11 2,632.26 2,632.26 2,625.49 2,625.49 163,704.8K
10:12 2,627.12 2,627.26 2,625.65 2,627.26 107,193.6K
10:13 2,626.65 2,628.27 2,626.65 2,628.27 44,653.9K
10:14 2,630.08 2,630.08 2,627.35 2,628.68 80,869.0K
10:15 2,627.68 2,630.36 2,627.68 2,630.36 58,014.4K
10:16 2,630.43 2,630.43 2,625.63 2,625.63 94,049.0K
10:17 2,626.11 2,626.11 2,619.70 2,619.70 169,729.7K
10:18 2,620.98 2,621.23 2,618.89 2,621.23 129,620.2K
10:19 2,618.90 2,619.31 2,617.86 2,618.97 136,943.8K
10:20 2,619.36 2,621.75 2,619.36 2,621.75 105,684.1K
10:21 2,620.89 2,622.03 2,620.89 2,621.77 47,766.6K
10:22 2,621.99 2,623.57 2,621.99 2,623.55 77,134.7K
10:23 2,623.69 2,623.69 2,621.42 2,621.42 51,527.9K
10:24 2,621.37 2,622.56 2,621.37 2,622.56 40,096.5K
10:25 2,622.56 2,624.34 2,622.42 2,624.34 38,723.7K
10:26 2,623.52 2,624.25 2,623.52 2,623.76 37,137.1K
10:27 2,623.55 2,624.67 2,623.55 2,624.37 41,675.4K
10:28 2,623.63 2,624.39 2,623.63 2,624.29 33,068.8K
10:29 2,624.62 2,624.62 2,621.49 2,622.07 54,920.4K
10:30 2,619.56 2,619.56 2,618.43 2,618.78 108,759.1K
10:31 2,618.83 2,618.83 2,618.14 2,618.68 58,154.2K
10:32 2,618.98 2,619.58 2,618.98 2,619.58 43,973.7K
10:33 2,619.95 2,621.39 2,619.95 2,621.39 46,880.0K
10:34 2,621.41 2,621.41 2,619.77 2,619.77 20,178.8K
10:35 2,619.12 2,619.12 2,617.95 2,618.69 27,647.4K
10:36 2,618.89 2,618.89 2,616.33 2,617.11 68,915.3K
10:37 2,616.86 2,616.86 2,615.39 2,615.40 83,834.0K
10:38 2,616.35 2,616.47 2,616.25 2,616.25 61,715.0K
10:39 2,616.20 2,616.79 2,614.93 2,615.98 52,457.0K
10:40 2,615.46 2,616.48 2,615.46 2,615.62 26,178.8K
10:41 2,615.67 2,616.69 2,615.67 2,616.32 43,115.3K
10:42 2,616.40 2,619.08 2,616.40 2,619.08 54,204.8K
10:43 2,618.93 2,619.24 2,617.93 2,617.93 39,982.3K
10:44 2,617.91 2,617.91 2,616.85 2,616.85 22,321.6K
10:45 2,616.25 2,617.86 2,616.25 2,617.86 40,370.1K
10:46 2,618.55 2,618.55 2,616.62 2,616.62 48,260.2K
10:47 2,615.70 2,616.38 2,615.25 2,615.25 38,946.9K
10:48 2,615.49 2,615.49 2,613.90 2,613.90 54,927.5K
10:49 2,613.09 2,613.09 2,612.01 2,612.01 70,115.8K
10:50 2,612.42 2,612.75 2,611.99 2,611.99 34,214.5K
10:51 2,611.77 2,611.77 2,607.71 2,607.71 139,517.2K
10:52 2,608.33 2,608.91 2,608.33 2,608.91 82,898.1K
10:53 2,609.64 2,609.99 2,609.25 2,609.25 88,938.5K
10:54 2,608.90 2,608.90 2,608.16 2,608.37 81,034.5K
10:55 2,608.97 2,611.44 2,608.97 2,611.44 100,767.7K
10:56 2,611.94 2,611.94 2,609.51 2,610.14 39,570.2K
10:57 2,610.48 2,611.71 2,610.48 2,610.75 36,893.0K
10:58 2,610.76 2,610.92 2,609.70 2,609.70 36,423.3K
10:59 2,609.76 2,609.76 2,608.60 2,608.63 90,348.4K
11:00 2,608.32 2,609.22 2,608.27 2,608.27 86,817.8K
11:01 2,606.62 2,607.83 2,606.62 2,607.26 49,575.9K
11:02 2,607.40 2,607.40 2,605.15 2,605.15 85,527.7K
11:03 2,604.62 2,604.71 2,603.82 2,604.71 122,252.3K
11:04 2,601.56 2,601.56 2,600.16 2,600.64 216,125.9K
11:05 2,599.99 2,599.99 2,598.88 2,598.90 148,427.2K
11:06 2,598.66 2,599.63 2,598.66 2,599.63 99,764.4K
11:07 2,600.60 2,600.60 2,599.34 2,599.34 84,007.2K
11:08 2,599.80 2,600.89 2,599.51 2,600.03 79,396.0K
11:09 2,600.77 2,601.54 2,599.91 2,601.54 72,267.5K
11:10 2,601.75 2,601.75 2,600.43 2,601.73 38,930.7K
11:11 2,601.08 2,601.73 2,600.16 2,601.73 29,030.4K
11:12 2,601.51 2,602.25 2,600.71 2,602.25 27,770.0K
11:13 2,601.96 2,603.05 2,601.80 2,603.05 65,079.4K
11:14 2,602.94 2,602.94 2,600.98 2,600.98 61,727.6K
11:15 2,602.10 2,602.87 2,602.10 2,602.16 24,944.7K
11:16 2,602.72 2,602.72 2,601.20 2,601.20 43,337.9K
11:17 2,601.68 2,601.68 2,600.33 2,600.33 31,960.5K
11:18 2,600.04 2,601.54 2,600.04 2,601.54 20,924.6K
11:19 2,601.84 2,601.85 2,601.04 2,601.55 21,983.8K
11:20 2,602.13 2,602.20 2,601.47 2,601.85 16,791.0K
11:21 2,602.46 2,603.13 2,602.46 2,602.91 27,629.4K
11:22 2,602.86 2,604.05 2,602.86 2,603.93 28,275.6K
11:23 2,603.71 2,604.79 2,603.71 2,604.79 50,380.8K
11:24 2,605.13 2,606.62 2,605.13 2,605.43 67,900.5K
11:25 2,606.83 2,606.83 2,606.04 2,606.04 50,696.1K
11:26 2,605.84 2,605.84 2,605.04 2,605.04 30,490.2K
11:27 2,605.49 2,605.61 2,605.06 2,605.06 13,255.8K
11:28 2,603.99 2,604.59 2,603.48 2,603.48 34,307.0K
11:29 2,604.29 2,604.88 2,604.29 2,604.58 7,263.7K
11:30 2,604.58 2,605.37 2,604.25 2,604.55 15,304.8K
11:31 2,605.03 2,605.03 2,602.46 2,602.46 15,129.5K
11:32 2,603.22 2,605.16 2,603.22 2,605.16 19,970.3K
11:33 2,604.77 2,606.14 2,604.77 2,605.85 16,013.7K
11:34 2,605.49 2,607.11 2,605.49 2,607.11 30,025.6K
11:35 2,607.55 2,607.55 2,606.44 2,606.98 36,223.4K
11:36 2,607.42 2,609.00 2,607.42 2,609.00 21,499.7K
11:37 2,608.67 2,609.31 2,608.67 2,609.13 20,056.8K
11:38 2,609.09 2,609.09 2,608.22 2,608.22 19,829.1K
11:39 2,608.44 2,608.44 2,607.65 2,608.33 21,457.1K
11:40 2,608.10 2,608.10 2,606.40 2,606.40 22,839.7K
11:41 2,606.42 2,606.76 2,606.10 2,606.51 10,264.4K
11:42 2,606.02 2,606.85 2,606.02 2,606.85 9,284.8K
11:43 2,607.31 2,607.40 2,606.82 2,606.82 16,876.2K
11:44 2,606.96 2,606.96 2,606.08 2,606.08 10,085.9K
11:45 2,606.31 2,606.31 2,604.60 2,605.20 35,170.4K
11:46 2,605.76 2,606.16 2,605.75 2,606.16 19,200.6K
11:47 2,605.42 2,605.46 2,605.24 2,605.46 17,783.7K
11:48 2,605.11 2,606.16 2,605.11 2,605.54 15,473.1K
11:49 2,606.50 2,608.52 2,606.50 2,608.52 70,702.9K
11:50 2,607.85 2,607.85 2,606.85 2,606.85 21,246.9K
11:51 2,606.85 2,607.61 2,606.85 2,607.04 8,784.5K
11:52 2,607.81 2,607.95 2,607.58 2,607.58 6,628.3K
11:53 2,607.71 2,608.36 2,607.71 2,608.06 22,687.5K
11:54 2,607.70 2,607.70 2,606.80 2,607.11 27,085.9K
11:55 2,606.74 2,606.74 2,606.50 2,606.74 12,101.5K
11:56 2,606.63 2,606.63 2,604.64 2,604.64 20,457.8K
11:57 2,604.88 2,605.28 2,604.88 2,605.04 8,382.5K
11:58 2,605.38 2,605.38 2,604.63 2,604.63 19,411.3K
11:59 2,604.58 2,605.16 2,604.58 2,604.96 18,398.9K
12:00 2,605.11 2,605.11 2,604.08 2,604.08 12,502.2K
12:01 2,605.49 2,606.25 2,605.32 2,606.25 13,629.4K
12:02 2,606.75 2,607.56 2,606.75 2,607.40 15,409.8K
12:03 2,607.27 2,607.27 2,606.02 2,606.11 14,627.0K
12:04 2,606.35 2,607.12 2,606.35 2,607.12 6,860.9K
12:05 2,607.65 2,608.52 2,607.48 2,608.52 15,100.4K
12:06 2,608.58 2,608.81 2,608.58 2,608.72 14,715.0K
12:07 2,609.12 2,609.12 2,607.57 2,607.80 24,124.9K
12:08 2,608.45 2,608.45 2,607.51 2,608.06 6,770.0K
12:09 2,607.87 2,608.70 2,607.59 2,608.58 13,789.4K
12:10 2,608.48 2,609.20 2,608.12 2,608.12 11,892.6K
12:11 2,607.73 2,609.06 2,607.73 2,609.06 37,679.3K
12:12 2,608.78 2,608.78 2,607.85 2,608.09 11,101.4K
12:13 2,608.45 2,608.66 2,608.43 2,608.66 13,713.4K
12:14 2,608.40 2,608.40 2,607.51 2,607.51 8,297.9K
12:15 2,607.93 2,608.07 2,607.16 2,607.85 14,341.3K
12:16 2,608.01 2,608.01 2,607.73 2,607.73 9,950.8K
12:17 2,607.64 2,607.64 2,606.78 2,606.78 9,642.5K
12:18 2,606.90 2,608.66 2,606.90 2,608.30 12,901.7K
12:19 2,609.32 2,609.32 2,608.58 2,608.58 18,538.6K
12:20 2,608.73 2,610.14 2,608.73 2,610.14 33,221.5K
12:21 2,609.39 2,609.39 2,608.18 2,608.18 67,123.0K
12:22 2,608.85 2,608.85 2,607.65 2,607.65 31,118.9K
12:23 2,607.77 2,608.09 2,606.91 2,606.91 11,092.0K
12:24 2,607.78 2,607.78 2,607.17 2,607.76 4,623.7K
12:25 2,607.69 2,607.69 2,607.34 2,607.49 11,599.1K
12:26 2,607.30 2,607.30 2,606.75 2,606.84 11,742.3K
12:27 2,606.66 2,606.86 2,606.15 2,606.86 23,997.4K
12:28 2,606.94 2,608.19 2,606.94 2,608.19 6,659.8K
12:29 2,608.00 2,608.00 2,607.42 2,607.49 6,054.0K
12:30 2,607.23 2,607.23 2,606.49 2,607.23 16,839.4K
12:31 2,607.51 2,607.51 2,605.71 2,605.71 36,065.3K
12:32 2,606.28 2,606.28 2,604.46 2,604.61 10,760.9K
12:33 2,604.54 2,604.54 2,603.49 2,603.49 28,145.9K
12:34 2,602.68 2,604.30 2,602.68 2,604.30 50,403.7K
12:35 2,603.53 2,603.53 2,603.00 2,603.44 14,540.8K
12:36 2,603.90 2,605.02 2,603.77 2,605.02 15,164.1K
12:37 2,604.23 2,604.75 2,604.23 2,604.26 11,198.2K
12:38 2,604.42 2,605.96 2,604.42 2,605.78 23,134.9K
12:39 2,604.94 2,604.94 2,604.06 2,604.20 17,468.9K
12:40 2,604.10 2,604.10 2,603.44 2,603.89 13,183.4K
12:41 2,604.13 2,604.72 2,604.13 2,604.63 3,028.5K
12:42 2,603.53 2,604.64 2,603.53 2,604.64 7,410.6K
12:43 2,604.69 2,605.07 2,604.69 2,605.07 8,871.1K
12:44 2,604.67 2,604.67 2,603.25 2,603.25 21,950.0K
12:45 2,603.64 2,603.76 2,603.06 2,603.06 16,553.9K
12:46 2,604.13 2,604.34 2,602.64 2,602.64 31,488.2K
12:47 2,602.81 2,603.44 2,602.77 2,602.77 10,850.1K
12:48 2,602.25 2,602.42 2,600.67 2,600.67 26,110.1K
12:49 2,601.60 2,602.09 2,601.54 2,601.54 16,201.7K
12:50 2,600.72 2,601.38 2,600.72 2,601.38 9,914.0K
12:51 2,601.68 2,602.42 2,601.68 2,602.20 8,134.0K
12:52 2,601.78 2,602.00 2,601.58 2,601.81 12,355.7K
12:53 2,601.34 2,601.99 2,601.20 2,601.52 13,323.9K
12:54 2,601.44 2,601.51 2,600.74 2,600.74 14,502.9K
12:55 2,601.06 2,601.35 2,601.06 2,601.35 11,863.2K
12:56 2,601.63 2,601.63 2,599.54 2,599.54 30,129.8K
12:57 2,598.45 2,599.19 2,598.45 2,599.19 28,048.5K
12:58 2,599.33 2,599.33 2,598.87 2,599.10 23,048.0K
12:59 2,597.79 2,598.09 2,597.03 2,597.96 35,655.4K
13:00 2,597.95 2,597.95 2,596.92 2,597.15 23,742.0K
13:01 2,597.84 2,598.46 2,597.50 2,598.46 15,719.2K
13:02 2,598.08 2,599.11 2,598.02 2,599.11 21,705.2K
13:03 2,598.96 2,598.96 2,598.07 2,598.07 13,069.4K
13:04 2,597.75 2,598.49 2,597.75 2,598.08 11,787.0K
13:05 2,598.35 2,598.59 2,598.35 2,598.49 13,975.6K
13:06 2,598.55 2,598.74 2,598.40 2,598.55 9,792.7K
13:07 2,598.26 2,598.26 2,597.84 2,597.94 7,967.8K
13:08 2,597.76 2,597.76 2,597.03 2,597.03 17,459.7K
13:09 2,596.46 2,596.46 2,595.91 2,595.91 56,034.9K
13:10 2,596.33 2,596.75 2,596.16 2,596.46 25,271.6K
13:11 2,596.66 2,597.70 2,596.66 2,597.70 10,603.4K
13:12 2,597.96 2,597.96 2,596.65 2,596.65 12,378.4K
13:13 2,596.68 2,597.43 2,596.66 2,596.66 22,945.3K
13:14 2,597.23 2,597.23 2,596.00 2,596.54 28,745.0K
13:15 2,596.45 2,597.04 2,596.39 2,596.39 19,906.3K
13:16 2,596.57 2,596.80 2,596.38 2,596.38 4,055.2K
13:17 2,596.28 2,596.42 2,595.92 2,595.92 6,872.5K
13:18 2,596.28 2,596.83 2,596.22 2,596.58 4,862.2K
13:19 2,596.34 2,596.34 2,595.84 2,596.19 13,706.5K
13:20 2,596.09 2,596.24 2,595.48 2,596.01 26,872.3K
13:21 2,595.24 2,595.24 2,594.31 2,594.31 24,932.2K
13:22 2,593.75 2,594.79 2,593.75 2,594.79 15,349.4K
13:23 2,595.07 2,595.21 2,594.44 2,594.44 9,506.2K
13:24 2,594.77 2,595.54 2,594.36 2,595.54 10,174.4K
13:25 2,595.14 2,595.17 2,594.63 2,595.17 10,712.7K
13:26 2,595.34 2,595.34 2,595.12 2,595.31 12,373.2K
13:27 2,595.56 2,595.95 2,595.17 2,595.77 11,338.3K
13:28 2,595.30 2,595.65 2,595.23 2,595.23 11,933.6K
13:29 2,595.73 2,595.73 2,595.20 2,595.53 6,314.5K
13:30 2,595.06 2,595.06 2,594.55 2,594.55 6,063.0K
13:31 2,594.26 2,594.53 2,594.25 2,594.25 9,829.2K
13:32 2,594.28 2,594.39 2,593.37 2,593.75 12,451.4K
13:33 2,592.98 2,593.51 2,592.98 2,593.18 16,799.1K
13:34 2,593.18 2,593.18 2,591.99 2,591.99 15,340.4K
13:35 2,591.78 2,592.16 2,591.78 2,592.12 10,279.9K
13:36 2,592.10 2,592.14 2,591.66 2,591.66 7,638.9K
13:37 2,591.79 2,593.02 2,591.79 2,593.00 15,863.4K
13:38 2,592.50 2,593.04 2,592.50 2,593.04 7,625.5K
13:39 2,592.89 2,593.54 2,592.46 2,592.46 20,857.6K
13:40 2,592.43 2,593.13 2,592.42 2,593.13 3,942.4K
13:41 2,593.30 2,594.14 2,593.30 2,594.14 8,951.6K
13:42 2,594.17 2,594.84 2,594.17 2,594.84 12,254.6K
13:43 2,595.19 2,595.19 2,594.66 2,594.73 13,564.1K
13:44 2,594.64 2,594.64 2,594.24 2,594.54 4,334.1K
13:45 2,594.51 2,594.51 2,593.64 2,593.67 12,441.7K
13:46 2,592.66 2,592.84 2,592.66 2,592.74 7,754.0K
13:47 2,593.19 2,593.51 2,593.19 2,593.24 9,916.2K
13:48 2,593.03 2,593.57 2,592.75 2,593.09 9,533.1K
13:49 2,593.28 2,593.32 2,593.15 2,593.15 4,159.3K
13:50 2,593.15 2,594.77 2,593.15 2,594.77 11,979.6K
13:51 2,594.20 2,594.20 2,593.28 2,593.51 5,360.3K
13:52 2,594.32 2,594.52 2,593.45 2,594.52 4,086.2K
13:53 2,595.28 2,595.28 2,594.57 2,594.57 14,493.2K
13:54 2,594.91 2,595.55 2,594.40 2,595.44 14,801.6K
13:55 2,595.33 2,595.33 2,594.49 2,594.62 17,197.0K
13:56 2,595.24 2,595.25 2,595.16 2,595.16 8,380.6K
13:57 2,594.87 2,595.42 2,594.87 2,595.30 5,544.5K
13:58 2,595.33 2,597.04 2,595.33 2,595.92 33,495.4K
13:59 2,596.04 2,596.22 2,595.93 2,595.93 5,625.8K
14:00 2,595.98 2,596.70 2,595.96 2,596.70 4,599.8K
14:01 2,596.91 2,597.13 2,596.59 2,596.67 9,688.5K
14:02 2,596.57 2,596.57 2,596.18 2,596.18 2,699.9K
14:03 2,596.35 2,596.35 2,595.69 2,595.69 8,571.7K
14:04 2,596.25 2,597.57 2,596.25 2,597.57 4,188.0K
14:05 2,597.46 2,598.03 2,596.87 2,596.96 22,499.9K
14:06 2,596.66 2,597.42 2,596.09 2,596.09 7,191.7K
14:07 2,596.01 2,596.66 2,596.00 2,596.66 9,966.1K
14:08 2,596.61 2,596.82 2,596.31 2,596.82 3,692.6K
14:09 2,596.54 2,596.86 2,596.47 2,596.86 11,821.8K
14:10 2,596.37 2,596.69 2,596.06 2,596.06 4,163.9K
14:11 2,596.35 2,596.35 2,595.83 2,595.83 3,161.2K
14:12 2,595.84 2,596.23 2,595.84 2,596.09 2,567.7K
14:13 2,596.16 2,596.68 2,596.16 2,596.63 17,663.8K
14:14 2,596.63 2,596.96 2,596.63 2,596.96 5,762.7K
14:15 2,597.16 2,597.16 2,595.90 2,595.90 4,281.2K
14:16 2,595.62 2,595.98 2,595.41 2,595.98 7,335.2K
14:17 2,595.56 2,595.87 2,595.52 2,595.87 2,204.8K
14:18 2,596.01 2,596.36 2,596.01 2,596.36 6,650.6K
14:19 2,596.29 2,596.37 2,596.20 2,596.37 1,879.6K
14:20 2,596.14 2,596.36 2,596.02 2,596.03 2,279.3K
14:21 2,596.09 2,596.32 2,595.90 2,595.90 2,760.4K
14:22 2,595.22 2,595.63 2,595.22 2,595.34 5,204.5K
14:23 2,596.24 2,596.24 2,595.38 2,595.38 2,682.5K
14:24 2,595.39 2,595.78 2,595.39 2,595.63 3,513.7K
14:25 2,595.59 2,595.59 2,595.12 2,595.12 3,851.6K
14:26 2,594.78 2,595.46 2,594.78 2,595.46 2,023.9K
14:27 2,595.37 2,595.61 2,595.27 2,595.45 5,487.4K
14:28 2,595.52 2,595.64 2,595.38 2,595.38 2,289.7K
14:29 2,595.00 2,595.00 2,594.66 2,594.96 9,030.1K
14:30 2,594.71 2,595.30 2,594.71 2,595.30 796.5K
14:31 2,595.24 2,595.73 2,595.24 2,595.73 3,508.2K
14:32 2,595.82 2,596.51 2,595.21 2,595.21 4,299.0K
14:33 2,595.10 2,595.63 2,594.95 2,594.95 4,008.9K
14:34 2,594.89 2,594.89 2,594.24 2,594.24 3,546.6K
14:35 2,594.01 2,594.46 2,594.01 2,594.46 2,373.6K
14:36 2,594.89 2,595.24 2,594.69 2,595.24 2,342.4K
14:37 2,595.18 2,595.71 2,594.83 2,595.71 4,833.6K
14:38 2,595.69 2,595.71 2,595.36 2,595.60 7,313.6K
14:39 2,595.66 2,595.87 2,595.31 2,595.42 4,215.6K
14:40 2,595.49 2,595.49 2,594.61 2,595.00 7,365.2K
14:41 2,594.78 2,596.59 2,594.44 2,596.59 23,211.5K
14:42 2,597.79 2,598.43 2,597.56 2,598.43 12,649.9K
14:43 2,596.44 2,596.76 2,596.44 2,596.58 3,052.5K
14:44 2,596.59 2,596.72 2,595.89 2,595.89 5,729.5K
14:45 2,595.76 2,596.15 2,595.76 2,595.86 3,456.9K
14:46 2,595.90 2,596.38 2,595.90 2,596.11 1,443.4K
14:47 2,595.77 2,596.13 2,595.56 2,596.13 1,544.7K
14:48 2,596.25 2,596.25 2,594.73 2,594.73 10,370.8K
14:49 2,594.75 2,594.79 2,594.63 2,594.75 3,717.6K
14:50 2,594.26 2,594.59 2,594.26 2,594.29 11,960.5K
14:51 2,594.11 2,594.11 2,593.69 2,593.69 7,390.6K
14:52 2,593.53 2,593.53 2,593.40 2,593.40 2,686.7K
14:53 2,592.94 2,592.94 2,592.06 2,592.08 11,017.6K
14:54 2,592.00 2,592.00 2,591.40 2,591.51 7,057.9K
14:55 2,591.43 2,591.47 2,591.39 2,591.47 9,790.6K
14:56 2,591.18 2,591.20 2,590.27 2,590.85 14,636.0K
14:57 2,590.52 2,591.81 2,590.52 2,591.81 7,393.4K
14:58 2,592.59 2,592.59 2,592.08 2,592.56 12,022.5K
14:59 2,592.42 2,592.42 2,591.80 2,591.81 7,647.9K
15:00 2,591.61 2,594.75 2,591.61 2,594.75 30,166.4K
15:01 2,597.96 2,597.96 2,594.29 2,594.69 35,741.6K
15:02 2,595.85 2,596.59 2,595.27 2,595.69 63,794.6K
15:03 2,595.50 2,597.21 2,594.33 2,597.21 35,595.3K
15:04 2,596.41 2,597.43 2,595.05 2,595.05 43,547.7K
15:05 2,594.51 2,594.51 2,592.12 2,592.16 43,963.3K
15:06 2,591.53 2,592.39 2,591.53 2,592.18 30,389.1K
15:07 2,592.35 2,592.35 2,590.54 2,591.67 51,952.8K
15:08 2,591.54 2,591.81 2,591.01 2,591.01 22,319.9K
15:09 2,590.32 2,591.17 2,589.26 2,589.26 59,751.8K
15:10 2,590.42 2,590.42 2,588.12 2,588.45 54,212.0K
15:11 2,588.70 2,589.24 2,588.70 2,589.02 32,244.5K
15:12 2,590.28 2,590.28 2,587.69 2,587.69 42,293.7K
15:13 2,588.16 2,588.53 2,588.16 2,588.53 27,461.3K
15:14 2,587.54 2,588.73 2,587.07 2,588.73 58,690.9K
15:15 2,588.28 2,588.28 2,586.78 2,586.88 14,528.5K
15:16 2,587.65 2,589.02 2,587.65 2,589.02 28,113.7K
15:17 2,588.15 2,589.70 2,588.15 2,588.66 53,263.4K
15:18 2,587.97 2,587.97 2,587.52 2,587.74 20,948.8K
15:19 2,587.69 2,587.74 2,587.38 2,587.38 50,184.1K
15:20 2,586.73 2,586.98 2,586.37 2,586.98 24,940.5K
15:21 2,587.31 2,587.37 2,587.14 2,587.14 19,444.8K
15:22 2,586.68 2,586.68 2,585.78 2,586.50 49,076.2K
15:23 2,585.77 2,585.77 2,584.31 2,584.31 22,792.0K
15:24 2,584.24 2,584.85 2,583.97 2,584.85 27,273.4K
15:25 2,584.37 2,584.37 2,581.45 2,581.99 51,119.8K
15:26 2,581.75 2,582.04 2,580.18 2,580.18 18,438.0K
15:27 2,579.62 2,579.62 2,579.10 2,579.17 41,821.5K
15:28 2,578.42 2,578.42 2,575.14 2,575.14 118,592.4K
15:29 2,574.49 2,574.61 2,574.39 2,574.39 94,231.9K
15:30 2,574.10 2,574.10 2,571.50 2,571.50 86,193.8K
15:31 2,571.45 2,572.83 2,571.45 2,572.76 37,598.9K
15:32 2,573.98 2,576.04 2,573.98 2,574.30 59,822.2K
15:33 2,573.00 2,573.22 2,572.50 2,572.50 28,705.8K
15:34 2,573.23 2,574.65 2,573.23 2,574.65 20,932.1K
15:35 2,573.88 2,573.97 2,573.20 2,573.20 45,103.5K
15:36 2,572.33 2,573.83 2,572.33 2,573.83 46,665.1K
15:37 2,575.12 2,576.98 2,575.12 2,576.98 37,707.1K
15:38 2,578.33 2,579.30 2,578.33 2,579.11 46,898.7K
15:39 2,578.53 2,578.53 2,577.65 2,578.06 26,504.4K
15:40 2,577.98 2,577.98 2,576.14 2,576.34 35,883.3K
15:41 2,576.48 2,578.04 2,576.48 2,577.88 26,641.2K
15:42 2,577.91 2,580.02 2,577.50 2,577.50 46,381.3K
15:43 2,578.34 2,578.34 2,577.56 2,577.69 17,611.7K
15:44 2,577.07 2,577.07 2,575.65 2,575.65 23,079.8K
15:45 2,575.66 2,575.66 2,575.02 2,575.25 35,715.2K
15:46 2,574.21 2,575.52 2,574.21 2,575.52 38,886.8K
15:47 2,574.68 2,576.27 2,574.68 2,576.27 23,470.1K
15:48 2,577.71 2,579.14 2,577.71 2,578.38 26,852.8K
15:49 2,578.10 2,579.23 2,578.10 2,579.23 24,696.3K
15:50 2,578.76 2,579.95 2,578.76 2,579.95 33,256.3K
15:51 2,580.41 2,581.32 2,579.04 2,581.32 43,999.6K
15:52 2,582.30 2,586.45 2,582.30 2,585.85 76,474.4K
15:53 2,587.56 2,588.54 2,587.49 2,588.54 91,368.3K
15:54 2,587.82 2,587.82 2,586.42 2,586.79 64,484.1K
15:55 2,586.55 2,587.82 2,586.55 2,587.55 43,108.6K
15:56 2,585.86 2,585.86 2,581.53 2,581.53 80,593.4K
15:57 2,581.53 2,583.04 2,581.53 2,583.04 18,947.0K
15:58 2,583.56 2,583.80 2,579.69 2,579.69 63,603.2K
15:59 2,578.91 2,580.60 2,578.47 2,578.47 63,476.5K
16:00 2,580.30 2,582.17 2,579.87 2,582.17 16,653.6K
16:01 2,582.67 2,583.84 2,582.67 2,583.84 10,785.6K
16:02 2,584.98 2,586.37 2,584.98 2,586.37 9,237.7K
16:03 2,586.76 2,586.96 2,586.35 2,586.39 13,137.5K
16:04 2,586.28 2,586.28 2,585.07 2,585.07 25,763.4K
16:05 2,585.28 2,586.58 2,585.28 2,586.58 14,534.0K
16:06 2,586.63 2,587.74 2,586.63 2,587.22 18,195.7K
16:07 2,587.45 2,587.45 2,586.33 2,586.33 18,822.6K
16:08 2,586.46 2,587.49 2,586.46 2,586.82 18,288.8K
16:09 2,586.36 2,587.12 2,586.36 2,587.07 13,831.1K
16:10 2,587.34 2,587.41 2,587.13 2,587.16 11,616.9K
16:11 2,588.79 2,589.19 2,588.45 2,589.19 11,201.2K
16:12 2,590.02 2,590.76 2,590.01 2,590.76 44,821.8K
16:13 2,590.26 2,590.47 2,589.96 2,589.96 12,957.7K
16:14 2,591.07 2,591.07 2,590.73 2,591.05 10,172.2K
16:15 2,590.68 2,590.68 2,589.96 2,590.49 4,488.3K
16:16 2,590.65 2,591.14 2,590.48 2,591.14 2,953.2K
16:17 2,591.27 2,592.46 2,591.27 2,592.39 12,769.7K
16:18 2,592.04 2,594.45 2,592.04 2,594.45 26,631.6K
16:19 2,594.71 2,595.33 2,594.36 2,595.33 37,956.3K
16:20 2,595.64 2,596.64 2,595.64 2,596.64 35,656.7K
16:21 2,595.56 2,596.74 2,595.22 2,595.22 14,374.7K
16:22 2,594.54 2,594.54 2,593.31 2,593.67 15,052.7K
16:23 2,594.53 2,594.53 2,593.56 2,593.56 6,210.7K
16:24 2,593.32 2,594.23 2,593.32 2,594.23 6,271.0K
16:25 2,594.66 2,594.75 2,594.03 2,594.75 18,231.0K
16:26 2,594.60 2,594.98 2,594.21 2,594.82 9,535.2K
16:27 2,594.73 2,597.47 2,594.64 2,597.47 18,816.5K
16:28 2,596.99 2,597.27 2,596.61 2,596.61 9,912.4K
16:29 2,597.13 2,597.13 2,596.52 2,596.52 10,936.7K
16:30 2,596.97 2,596.97 2,596.14 2,596.62 10,245.2K
16:31 2,596.47 2,597.03 2,596.15 2,596.15 5,164.1K
16:32 2,596.69 2,596.69 2,596.31 2,596.32 9,877.1K
16:33 2,596.16 2,596.35 2,595.48 2,595.48 10,323.9K
16:34 2,595.34 2,595.69 2,595.26 2,595.69 18,387.9K
16:35 2,596.27 2,597.02 2,596.27 2,596.90 10,697.5K
16:36 2,596.82 2,596.87 2,595.64 2,595.64 15,081.2K
16:37 2,595.71 2,596.59 2,595.71 2,596.31 4,670.3K
16:38 2,596.30 2,596.75 2,596.30 2,596.55 5,146.1K
16:39 2,597.17 2,597.36 2,596.85 2,597.36 8,905.5K
16:40 2,597.49 2,598.71 2,597.49 2,598.55 16,255.8K
16:41 2,598.93 2,599.49 2,598.29 2,598.29 9,049.7K
16:42 2,598.16 2,598.67 2,598.16 2,598.36 10,947.2K
16:43 2,597.89 2,598.55 2,597.89 2,598.17 2,877.4K
16:44 2,598.16 2,598.16 2,597.26 2,597.26 5,303.3K
16:45 2,596.38 2,597.32 2,596.38 2,597.32 9,282.6K
16:46 2,597.10 2,597.10 2,596.25 2,596.25 5,933.8K
16:47 2,596.26 2,596.98 2,596.26 2,596.98 7,137.7K
16:48 2,597.07 2,597.31 2,596.73 2,597.31 6,583.6K
16:49 2,597.16 2,597.49 2,596.59 2,596.59 10,870.1K
16:50 2,596.88 2,597.29 2,596.88 2,597.07 6,537.8K
16:51 2,597.45 2,597.45 2,596.79 2,597.02 4,797.3K
16:52 2,597.50 2,597.50 2,596.86 2,596.89 9,564.9K
16:53 2,596.80 2,596.91 2,596.63 2,596.91 5,741.8K
16:54 2,596.78 2,596.78 2,596.55 2,596.75 5,483.7K
16:55 2,596.17 2,596.94 2,596.17 2,596.94 4,080.6K
16:56 2,596.52 2,596.94 2,596.29 2,596.29 2,639.8K
16:57 2,596.26 2,596.74 2,596.23 2,596.23 5,967.1K
16:58 2,596.16 2,597.12 2,596.13 2,597.12 7,446.3K
16:59 2,596.95 2,597.28 2,596.91 2,596.91 3,019.0K
17:00 2,597.29 2,597.29 2,596.54 2,596.54 6,207.6K
17:01 2,596.38 2,596.76 2,596.18 2,596.18 3,845.4K
17:02 2,596.01 2,596.02 2,595.67 2,595.67 5,657.9K
17:03 2,595.61 2,596.17 2,595.59 2,596.17 3,470.7K
17:04 2,596.23 2,597.04 2,596.23 2,597.04 7,608.8K
17:05 2,597.39 2,597.85 2,597.27 2,597.61 11,164.6K
17:06 2,598.13 2,598.54 2,598.13 2,598.48 10,992.0K
17:07 2,598.42 2,598.91 2,598.42 2,598.65 2,843.2K
17:08 2,599.04 2,599.38 2,598.94 2,598.94 6,484.4K
17:09 2,598.86 2,599.32 2,598.33 2,598.33 4,854.9K
17:10 2,598.52 2,598.52 2,597.91 2,597.91 5,176.8K
17:11 2,597.96 2,598.38 2,597.86 2,598.38 6,553.6K
17:12 2,598.05 2,598.19 2,597.70 2,597.70 3,500.1K
17:13 2,597.49 2,598.02 2,597.35 2,597.35 2,641.3K
17:14 2,598.23 2,598.55 2,597.82 2,597.82 5,501.8K
17:15 2,596.85 2,598.04 2,596.57 2,596.57 8,063.1K
17:16 2,596.79 2,597.23 2,596.37 2,596.37 4,098.2K
17:17 2,596.64 2,597.47 2,596.64 2,596.73 2,408.3K
17:18 2,597.10 2,597.10 2,596.75 2,596.80 1,946.5K
17:19 2,597.34 2,597.60 2,597.04 2,597.04 5,256.4K
17:20 2,597.07 2,598.31 2,597.07 2,598.31 7,088.4K
17:21 2,598.06 2,598.06 2,596.99 2,596.99 11,844.8K
17:22 2,596.45 2,596.45 2,596.03 2,596.07 4,149.2K
17:23 2,596.69 2,596.82 2,596.42 2,596.42 3,800.2K
17:24 2,596.24 2,597.02 2,596.24 2,596.75 19,452.5K
17:25 2,596.98 2,597.01 2,596.78 2,597.01 3,607.4K
17:26 2,597.08 2,597.08 2,596.73 2,596.75 11,264.9K
17:27 2,596.97 2,597.59 2,596.97 2,597.42 9,393.2K
17:28 2,597.10 2,598.81 2,597.10 2,598.81 11,932.0K
17:29 2,598.44 2,598.96 2,598.44 2,598.85 6,864.3K
17:30 2,599.05 2,599.80 2,599.05 2,599.80 14,631.0K
17:31 2,599.56 2,599.56 2,598.88 2,599.24 5,514.5K
17:32 2,598.97 2,600.89 2,598.97 2,600.74 19,348.9K
17:33 2,600.40 2,601.24 2,600.08 2,600.28 8,116.7K
17:34 2,600.89 2,601.08 2,600.73 2,601.08 26,352.4K
17:35 2,600.78 2,601.47 2,600.55 2,601.47 15,324.9K
17:36 2,601.43 2,602.26 2,601.43 2,602.26 6,704.1K
17:37 2,601.66 2,602.00 2,601.66 2,602.00 7,377.8K
17:38 2,602.21 2,603.01 2,602.21 2,602.91 25,835.3K
17:39 2,603.38 2,603.38 2,602.55 2,602.77 13,361.4K
17:40 2,601.80 2,602.25 2,601.65 2,601.65 7,011.7K
17:41 2,601.57 2,601.98 2,601.45 2,601.45 7,414.3K
17:42 2,601.29 2,601.29 2,600.35 2,600.35 8,611.1K
17:43 2,600.19 2,600.49 2,600.19 2,600.49 5,440.7K
17:44 2,601.04 2,601.08 2,600.72 2,601.08 3,216.8K
17:45 2,600.78 2,601.13 2,600.61 2,600.63 3,710.8K
17:46 2,600.37 2,601.33 2,600.37 2,601.25 4,403.4K
17:47 2,600.56 2,601.40 2,600.56 2,601.40 3,745.2K
17:48 2,600.94 2,602.07 2,600.94 2,601.33 9,502.4K
17:49 2,601.44 2,601.44 2,601.09 2,601.41 8,747.6K
17:50 2,601.83 2,602.51 2,601.81 2,602.51 10,646.8K
17:51 2,602.24 2,602.73 2,602.24 2,602.73 12,610.4K
17:52 2,602.75 2,603.16 2,602.61 2,603.16 8,848.4K
17:53 2,603.62 2,603.84 2,603.54 2,603.54 10,999.1K
17:54 2,603.02 2,603.33 2,602.86 2,603.33 4,944.2K
17:55 2,603.07 2,603.82 2,603.07 2,603.39 10,671.9K
17:56 2,604.16 2,604.23 2,603.83 2,603.86 10,203.1K
17:57 2,604.13 2,605.34 2,604.10 2,605.34 6,614.7K
17:58 2,604.61 2,605.27 2,604.61 2,605.27 18,597.6K
17:59 2,605.21 2,605.21 2,604.97 2,604.99 9,520.4K
18:00 2,604.31 2,604.88 2,604.23 2,604.88 8,255.5K
18:01 2,604.39 2,604.97 2,604.39 2,604.62 5,085.6K
18:02 2,604.32 2,604.87 2,604.14 2,604.55 7,903.8K
18:03 2,603.74 2,604.26 2,603.44 2,604.17 2,696.7K
18:04 2,603.68 2,604.02 2,603.33 2,603.51 10,335.4K
18:05 2,603.70 2,603.70 2,602.01 2,602.01 8,911.3K
18:06 2,601.19 2,601.19 2,600.82 2,601.00 10,540.6K
18:07 2,600.76 2,600.76 2,599.80 2,599.80 18,501.2K
18:08 2,600.42 2,601.75 2,600.42 2,601.16 7,015.1K
18:09 2,601.23 2,601.50 2,601.15 2,601.50 12,253.3K
18:10 2,601.95 2,602.38 2,601.95 2,602.38 8,075.5K
18:11 2,602.07 2,602.59 2,602.07 2,602.59 9,104.5K
18:12 2,602.27 2,602.27 2,601.81 2,601.81 4,135.4K
18:13 2,601.03 2,602.65 2,601.03 2,601.98 11,639.3K
18:14 2,601.96 2,602.44 2,601.96 2,602.25 25,660.7K
18:15 2,601.80 2,602.22 2,601.58 2,601.91 7,323.4K
18:16 2,601.81 2,602.14 2,601.60 2,601.81 21,817.3K
18:17 2,602.46 2,602.64 2,602.07 2,602.15 10,680.6K
18:18 2,601.69 2,601.97 2,601.43 2,601.60 3,305.8K
18:19 2,601.59 2,602.68 2,601.59 2,602.52 5,902.7K
18:20 2,602.40 2,603.12 2,602.40 2,602.48 5,051.4K
18:21 2,602.53 2,603.11 2,601.87 2,603.11 9,739.0K
18:22 2,602.85 2,603.38 2,602.71 2,603.15 9,680.8K
18:23 2,603.80 2,604.05 2,603.75 2,604.05 11,599.1K
18:24 2,604.49 2,604.49 2,603.73 2,603.73 4,414.9K
18:25 2,603.38 2,604.11 2,603.38 2,604.11 6,760.7K
18:26 2,603.43 2,603.43 2,602.96 2,603.00 4,883.7K
18:27 2,602.83 2,603.31 2,602.59 2,603.31 14,405.0K
18:28 2,602.65 2,603.34 2,602.54 2,603.34 4,201.9K
18:29 2,602.87 2,602.87 2,602.36 2,602.55 3,517.3K
18:30 2,601.92 2,601.92 2,601.25 2,601.56 8,706.3K
18:31 2,601.35 2,601.35 2,599.95 2,599.95 5,674.7K
18:32 2,598.94 2,598.94 2,598.63 2,598.86 17,395.9K
18:33 2,600.73 2,601.02 2,600.48 2,601.02 8,545.7K
18:34 2,600.72 2,600.72 2,600.07 2,600.11 18,454.9K
18:35 2,599.95 2,600.18 2,599.85 2,599.85 13,052.2K
18:36 2,599.78 2,599.78 2,598.70 2,598.70 11,463.2K
18:37 2,598.71 2,599.82 2,598.25 2,599.82 6,061.1K
18:38 2,599.50 2,601.17 2,599.50 2,601.17 14,542.2K
18:39 2,601.23 2,601.23 2,599.97 2,599.97 15,636.1K
18:40 2,600.59 2,600.59 2,600.59 2,600.59 1,232.9K
18:51 2,603.79 2,603.79 2,603.79 2,603.79 27,738.8K
23:49 2,603.79 2,603.79 2,603.79 2,603.79 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar