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 2,571.25 2,571.41 2,571.25 2,571.41 1,521,790.8K
09:51 2,571.79 2,571.79 2,570.67 2,571.78 12,366.4K
09:52 2,571.59 2,573.56 2,571.59 2,573.56 8,109.1K
09:53 2,573.95 2,574.41 2,573.58 2,573.58 17,059.0K
09:54 2,573.99 2,575.09 2,573.72 2,575.09 9,158.1K
09:55 2,574.57 2,575.04 2,574.43 2,575.04 4,054.8K
09:56 2,575.08 2,575.26 2,574.33 2,575.26 5,572.2K
09:57 2,574.89 2,576.41 2,574.89 2,576.41 8,936.8K
09:58 2,576.50 2,577.92 2,576.50 2,576.50 27,652.9K
09:59 2,576.31 2,576.31 2,575.58 2,575.58 16,653.6K
10:00 2,575.20 2,576.46 2,574.50 2,575.21 58,634.0K
10:01 2,576.55 2,576.80 2,575.80 2,575.80 20,352.1K
10:02 2,575.38 2,577.39 2,575.38 2,576.97 20,893.5K
10:03 2,577.30 2,578.11 2,577.30 2,577.79 18,593.5K
10:04 2,576.92 2,580.00 2,576.92 2,580.00 36,771.1K
10:05 2,580.30 2,582.06 2,580.30 2,581.71 77,000.2K
10:06 2,582.94 2,582.94 2,581.55 2,581.59 80,266.9K
10:07 2,581.37 2,581.37 2,579.35 2,579.35 44,063.3K
10:08 2,579.20 2,580.89 2,579.20 2,580.50 22,645.5K
10:09 2,580.40 2,580.45 2,580.01 2,580.01 13,811.4K
10:10 2,580.88 2,580.88 2,579.63 2,579.63 15,979.9K
10:11 2,579.64 2,579.73 2,579.18 2,579.73 10,362.5K
10:12 2,579.28 2,579.79 2,579.20 2,579.79 9,526.9K
10:13 2,579.40 2,580.50 2,579.40 2,580.08 18,200.7K
10:14 2,580.41 2,580.41 2,579.43 2,579.43 8,029.5K
10:15 2,579.78 2,579.78 2,579.49 2,579.68 8,441.2K
10:16 2,579.84 2,579.84 2,579.47 2,579.47 9,830.6K
10:17 2,579.61 2,579.61 2,578.89 2,579.42 5,703.5K
10:18 2,579.09 2,579.20 2,578.69 2,578.69 7,484.1K
10:19 2,577.94 2,577.94 2,576.30 2,576.30 41,996.7K
10:20 2,575.75 2,577.16 2,575.75 2,577.16 83,793.5K
10:21 2,577.86 2,578.06 2,576.89 2,576.89 9,088.8K
10:22 2,576.99 2,577.47 2,576.99 2,577.13 9,759.7K
10:23 2,577.80 2,579.28 2,577.55 2,579.21 8,159.4K
10:24 2,579.53 2,579.72 2,579.48 2,579.48 11,464.7K
10:25 2,579.39 2,580.14 2,579.39 2,580.14 11,339.6K
10:26 2,580.32 2,580.81 2,580.32 2,580.81 12,953.0K
10:27 2,580.22 2,580.22 2,579.13 2,579.13 10,363.7K
10:28 2,579.09 2,579.39 2,579.09 2,579.39 2,112.5K
10:29 2,579.19 2,579.33 2,578.90 2,578.90 5,183.2K
10:30 2,579.18 2,579.18 2,577.99 2,578.59 11,729.8K
10:31 2,578.19 2,578.19 2,577.68 2,577.78 3,447.1K
10:32 2,577.71 2,577.71 2,577.45 2,577.53 11,041.4K
10:33 2,577.56 2,577.71 2,577.13 2,577.13 10,810.5K
10:34 2,577.10 2,577.10 2,575.86 2,575.86 6,883.9K
10:35 2,575.46 2,575.46 2,574.28 2,574.28 22,706.1K
10:36 2,574.75 2,574.75 2,574.50 2,574.65 11,964.7K
10:37 2,575.30 2,577.05 2,575.30 2,577.05 11,129.1K
10:38 2,577.08 2,577.46 2,577.08 2,577.41 10,087.4K
10:39 2,578.64 2,578.64 2,577.74 2,577.74 9,355.1K
10:40 2,578.55 2,578.55 2,577.49 2,577.49 17,423.8K
10:41 2,577.24 2,577.33 2,577.06 2,577.29 7,685.9K
10:42 2,577.44 2,577.44 2,576.83 2,576.83 5,007.3K
10:43 2,577.64 2,577.96 2,577.45 2,577.45 8,856.1K
10:44 2,577.46 2,578.20 2,577.46 2,578.20 8,817.3K
10:45 2,578.21 2,579.71 2,578.21 2,579.71 41,058.5K
10:46 2,580.38 2,580.38 2,579.56 2,579.64 16,668.8K
10:47 2,579.35 2,581.84 2,579.35 2,581.76 41,182.5K
10:48 2,581.62 2,581.62 2,581.38 2,581.45 8,370.8K
10:49 2,580.94 2,581.18 2,580.71 2,580.75 7,872.1K
10:50 2,580.61 2,580.61 2,579.65 2,579.80 13,479.1K
10:51 2,579.30 2,579.43 2,578.84 2,578.84 23,523.3K
10:52 2,579.06 2,579.37 2,579.06 2,579.33 5,991.5K
10:53 2,579.86 2,580.58 2,579.86 2,580.58 10,861.2K
10:54 2,581.00 2,581.89 2,580.71 2,581.89 34,428.9K
10:55 2,581.38 2,581.38 2,580.61 2,581.07 25,241.0K
10:56 2,581.40 2,581.45 2,581.33 2,581.45 10,060.8K
10:57 2,581.42 2,581.66 2,580.87 2,580.87 10,395.7K
10:58 2,581.04 2,581.86 2,580.74 2,581.86 19,387.9K
10:59 2,582.41 2,582.50 2,582.20 2,582.23 32,830.7K
11:00 2,582.18 2,582.64 2,582.18 2,582.56 14,455.5K
11:01 2,582.05 2,582.09 2,581.52 2,582.09 8,673.6K
11:02 2,581.44 2,581.44 2,581.13 2,581.13 8,690.4K
11:03 2,580.54 2,580.89 2,580.17 2,580.35 13,809.7K
11:04 2,580.71 2,581.11 2,580.67 2,580.74 17,624.0K
11:05 2,580.44 2,581.27 2,580.44 2,581.27 22,319.2K
11:06 2,581.44 2,582.63 2,581.44 2,582.63 22,995.5K
11:07 2,582.83 2,584.01 2,582.83 2,584.01 12,522.5K
11:08 2,584.03 2,585.34 2,584.03 2,585.34 12,089.2K
11:09 2,585.76 2,588.77 2,585.76 2,588.51 74,698.9K
11:10 2,587.97 2,587.97 2,587.64 2,587.77 26,580.9K
11:11 2,588.52 2,588.52 2,587.52 2,587.52 22,220.1K
11:12 2,586.99 2,587.36 2,586.66 2,587.36 8,987.0K
11:13 2,586.97 2,587.08 2,586.58 2,586.95 8,323.3K
11:14 2,587.25 2,587.91 2,587.25 2,587.56 13,949.7K
11:15 2,588.23 2,588.60 2,587.94 2,587.94 9,719.0K
11:16 2,587.77 2,587.89 2,587.26 2,587.46 5,407.0K
11:17 2,587.80 2,587.80 2,586.31 2,586.31 12,427.2K
11:18 2,586.48 2,586.48 2,585.82 2,586.40 6,762.9K
11:19 2,586.74 2,587.14 2,586.19 2,587.14 7,496.4K
11:20 2,586.89 2,587.97 2,586.71 2,587.97 5,463.6K
11:21 2,587.09 2,587.55 2,587.09 2,587.55 24,417.9K
11:22 2,587.37 2,587.37 2,586.99 2,587.24 14,604.0K
11:23 2,587.34 2,587.34 2,586.58 2,586.58 9,932.1K
11:24 2,587.22 2,587.99 2,587.22 2,587.99 18,556.3K
11:25 2,587.88 2,587.88 2,586.86 2,586.86 7,871.4K
11:26 2,586.51 2,586.77 2,586.45 2,586.62 10,248.4K
11:27 2,586.40 2,586.40 2,585.10 2,585.10 13,629.1K
11:28 2,585.40 2,585.40 2,585.07 2,585.13 16,075.0K
11:29 2,585.46 2,585.52 2,585.17 2,585.46 6,806.3K
11:30 2,585.32 2,585.32 2,584.88 2,584.88 4,196.3K
11:31 2,584.57 2,585.85 2,584.57 2,585.68 18,658.9K
11:32 2,585.85 2,586.42 2,585.76 2,586.42 7,872.7K
11:33 2,587.06 2,587.49 2,586.35 2,587.49 6,052.7K
11:34 2,588.28 2,588.28 2,587.73 2,587.84 12,549.8K
11:35 2,588.24 2,588.53 2,588.24 2,588.36 17,362.8K
11:36 2,588.03 2,588.10 2,587.92 2,587.92 4,616.8K
11:37 2,588.49 2,588.49 2,588.12 2,588.31 3,718.3K
11:38 2,587.83 2,587.83 2,587.28 2,587.28 5,157.4K
11:39 2,588.23 2,588.57 2,587.91 2,588.57 34,659.0K
11:40 2,589.16 2,589.40 2,588.90 2,589.40 7,808.9K
11:41 2,588.88 2,589.21 2,588.79 2,588.94 2,301.5K
11:42 2,588.47 2,589.23 2,588.47 2,588.98 8,990.0K
11:43 2,589.33 2,589.35 2,588.90 2,588.90 4,906.8K
11:44 2,589.44 2,589.44 2,588.20 2,588.20 9,164.7K
11:45 2,588.18 2,589.23 2,588.18 2,589.23 5,974.8K
11:46 2,588.88 2,589.58 2,588.88 2,588.99 5,423.6K
11:47 2,588.95 2,589.48 2,588.95 2,589.48 3,745.7K
11:48 2,589.00 2,589.25 2,588.96 2,589.23 6,585.0K
11:49 2,589.71 2,589.71 2,589.17 2,589.34 5,927.8K
11:50 2,589.30 2,589.74 2,589.27 2,589.44 3,762.5K
11:51 2,589.62 2,589.72 2,589.33 2,589.48 7,419.5K
11:52 2,589.31 2,589.31 2,588.18 2,588.86 13,746.0K
11:53 2,588.46 2,588.46 2,588.26 2,588.26 9,825.3K
11:54 2,588.97 2,588.97 2,588.65 2,588.78 11,040.1K
11:55 2,588.82 2,588.97 2,588.82 2,588.94 8,389.3K
11:56 2,589.28 2,589.48 2,589.19 2,589.19 10,018.5K
11:57 2,589.25 2,589.37 2,588.98 2,589.32 5,587.1K
11:58 2,589.38 2,591.37 2,589.24 2,591.37 31,464.8K
11:59 2,592.33 2,592.33 2,590.09 2,590.09 49,685.3K
12:00 2,589.97 2,590.26 2,589.53 2,589.53 10,487.7K
12:01 2,589.47 2,589.47 2,589.11 2,589.24 16,436.2K
12:02 2,589.19 2,589.45 2,588.06 2,588.06 9,193.5K
12:03 2,587.98 2,587.98 2,586.73 2,586.73 11,913.7K
12:04 2,586.86 2,586.96 2,586.69 2,586.96 12,842.4K
12:05 2,586.94 2,587.20 2,586.34 2,586.34 8,251.7K
12:06 2,586.56 2,586.97 2,584.90 2,584.90 19,413.3K
12:07 2,584.49 2,584.61 2,583.91 2,584.48 16,503.1K
12:08 2,584.78 2,585.10 2,584.27 2,585.10 15,116.6K
12:09 2,585.04 2,585.25 2,584.97 2,585.25 8,238.8K
12:10 2,584.24 2,584.74 2,583.97 2,583.97 7,747.7K
12:11 2,584.14 2,584.25 2,583.29 2,583.29 13,419.8K
12:12 2,583.18 2,583.29 2,582.57 2,582.57 3,995.8K
12:13 2,582.40 2,582.94 2,582.40 2,582.74 8,302.1K
12:14 2,582.78 2,582.78 2,582.29 2,582.29 4,549.2K
12:15 2,582.54 2,583.01 2,582.50 2,583.01 10,338.8K
12:16 2,582.78 2,583.98 2,582.78 2,583.98 22,129.2K
12:17 2,584.55 2,585.13 2,584.37 2,584.37 13,548.5K
12:18 2,583.81 2,585.91 2,583.81 2,585.91 29,620.7K
12:19 2,584.76 2,585.37 2,584.13 2,584.13 8,570.9K
12:20 2,584.64 2,584.98 2,584.56 2,584.56 6,065.5K
12:21 2,584.34 2,584.34 2,583.38 2,583.38 5,937.8K
12:22 2,583.25 2,583.25 2,582.95 2,582.96 5,100.0K
12:23 2,583.29 2,583.29 2,582.85 2,583.17 12,559.5K
12:24 2,582.91 2,582.91 2,582.38 2,582.42 22,690.9K
12:25 2,582.93 2,584.09 2,582.93 2,584.09 5,850.8K
12:26 2,584.00 2,584.34 2,582.97 2,584.34 10,481.5K
12:27 2,584.06 2,584.06 2,583.32 2,583.45 8,165.5K
12:28 2,583.66 2,583.98 2,583.32 2,583.98 7,073.4K
12:29 2,583.66 2,584.23 2,583.66 2,584.23 6,939.9K
12:30 2,584.30 2,584.65 2,583.95 2,583.95 3,254.4K
12:31 2,584.18 2,584.92 2,584.18 2,584.37 21,549.1K
12:32 2,584.27 2,584.63 2,584.27 2,584.40 1,955.4K
12:33 2,584.06 2,584.15 2,583.73 2,583.73 14,360.8K
12:34 2,584.00 2,584.88 2,584.00 2,584.30 15,983.9K
12:35 2,584.43 2,584.79 2,584.32 2,584.78 8,916.9K
12:36 2,584.85 2,585.36 2,584.85 2,585.36 11,602.7K
12:37 2,585.27 2,585.71 2,585.27 2,585.64 6,201.6K
12:38 2,585.66 2,585.98 2,585.65 2,585.65 13,430.6K
12:39 2,585.53 2,585.58 2,585.47 2,585.50 8,444.6K
12:40 2,585.58 2,585.89 2,585.26 2,585.26 570.1K
12:41 2,585.00 2,585.00 2,583.21 2,583.71 41,618.0K
12:42 2,583.37 2,583.37 2,582.43 2,583.11 17,220.5K
12:43 2,583.71 2,583.76 2,583.22 2,583.22 8,475.4K
12:44 2,583.01 2,583.63 2,583.01 2,583.63 13,570.5K
12:45 2,583.39 2,583.64 2,583.11 2,583.48 8,417.1K
12:46 2,583.61 2,583.93 2,583.38 2,583.93 12,952.0K
12:47 2,584.05 2,584.22 2,583.96 2,584.22 7,968.6K
12:48 2,583.61 2,583.92 2,583.61 2,583.92 2,219.4K
12:49 2,583.52 2,583.52 2,583.21 2,583.34 2,858.8K
12:50 2,583.34 2,584.12 2,583.34 2,584.12 4,020.2K
12:51 2,583.98 2,584.16 2,583.98 2,584.16 5,810.3K
12:52 2,584.35 2,584.96 2,584.35 2,584.96 10,015.5K
12:53 2,584.88 2,584.88 2,584.48 2,584.48 8,220.9K
12:54 2,584.31 2,585.04 2,584.31 2,585.04 23,804.3K
12:55 2,585.42 2,585.42 2,584.49 2,585.02 4,636.8K
12:56 2,584.89 2,585.08 2,584.41 2,585.06 3,728.7K
12:57 2,585.07 2,585.29 2,584.30 2,584.30 6,513.8K
12:58 2,584.55 2,584.92 2,584.55 2,584.92 10,174.8K
12:59 2,584.83 2,585.03 2,584.59 2,584.59 5,898.1K
13:00 2,584.91 2,584.91 2,584.31 2,584.31 3,760.3K
13:01 2,584.88 2,584.88 2,584.51 2,584.66 2,792.7K
13:02 2,584.61 2,584.61 2,583.36 2,583.36 13,929.6K
13:03 2,583.46 2,583.56 2,583.26 2,583.26 6,406.5K
13:04 2,583.10 2,583.14 2,582.79 2,582.97 5,770.2K
13:05 2,582.45 2,582.45 2,581.90 2,582.12 13,363.1K
13:06 2,582.26 2,582.85 2,582.26 2,582.85 7,973.3K
13:07 2,583.05 2,583.05 2,582.66 2,582.87 4,834.7K
13:08 2,582.91 2,582.92 2,582.17 2,582.17 10,254.9K
13:09 2,582.33 2,582.33 2,580.85 2,580.85 9,749.4K
13:10 2,580.60 2,580.60 2,580.19 2,580.25 8,223.5K
13:11 2,579.86 2,580.96 2,579.75 2,580.96 21,179.0K
13:12 2,581.13 2,581.13 2,580.88 2,580.88 6,582.5K
13:13 2,580.97 2,581.99 2,580.97 2,581.99 7,069.4K
13:14 2,581.86 2,582.40 2,581.70 2,582.37 8,412.0K
13:15 2,582.46 2,582.46 2,582.23 2,582.23 4,200.7K
13:16 2,582.44 2,582.56 2,582.37 2,582.37 4,042.5K
13:17 2,582.10 2,582.56 2,582.07 2,582.56 6,272.9K
13:18 2,582.38 2,583.75 2,581.86 2,583.75 21,056.0K
13:19 2,583.28 2,585.24 2,583.28 2,583.86 45,350.3K
13:20 2,583.85 2,585.50 2,583.85 2,585.22 20,593.9K
13:21 2,585.28 2,585.28 2,583.80 2,583.80 11,016.0K
13:22 2,584.64 2,585.43 2,584.64 2,585.34 13,080.1K
13:23 2,585.40 2,587.48 2,585.40 2,587.48 75,479.7K
13:24 2,587.21 2,587.21 2,586.65 2,586.65 8,021.6K
13:25 2,586.29 2,586.88 2,586.29 2,586.59 14,235.5K
13:26 2,586.06 2,586.17 2,585.45 2,586.17 17,791.5K
13:27 2,586.13 2,586.81 2,584.45 2,584.45 45,088.3K
13:28 2,585.74 2,586.98 2,585.43 2,586.98 13,342.8K
13:29 2,587.71 2,587.71 2,585.29 2,587.18 18,233.0K
13:30 2,586.56 2,586.56 2,573.33 2,574.09 220,015.9K
13:31 2,574.93 2,574.93 2,570.66 2,570.66 127,316.9K
13:32 2,570.36 2,570.85 2,569.32 2,569.32 65,275.2K
13:33 2,570.90 2,571.68 2,570.62 2,571.19 71,949.9K
13:34 2,571.55 2,572.00 2,570.86 2,571.77 66,435.1K
13:35 2,571.51 2,571.51 2,566.35 2,568.55 100,156.8K
13:36 2,569.37 2,572.01 2,569.37 2,572.01 51,207.3K
13:37 2,572.09 2,572.30 2,571.64 2,571.64 52,095.6K
13:38 2,573.81 2,573.81 2,570.36 2,570.36 61,386.0K
13:39 2,570.46 2,572.00 2,570.46 2,572.00 24,934.0K
13:40 2,570.64 2,572.53 2,570.64 2,572.53 41,672.1K
13:41 2,572.57 2,573.29 2,572.42 2,572.60 23,026.6K
13:42 2,573.33 2,573.33 2,571.98 2,572.51 14,437.0K
13:43 2,571.42 2,571.57 2,571.12 2,571.12 16,278.6K
13:44 2,571.75 2,572.37 2,571.75 2,572.37 9,507.0K
13:45 2,571.80 2,572.60 2,571.14 2,571.14 6,846.7K
13:46 2,570.15 2,571.41 2,570.15 2,571.41 82,934.5K
13:47 2,571.64 2,572.10 2,571.39 2,571.39 12,813.7K
13:48 2,573.17 2,573.48 2,572.61 2,573.48 37,832.3K
13:49 2,573.49 2,575.54 2,573.35 2,573.35 57,083.0K
13:50 2,573.71 2,573.71 2,572.27 2,572.27 17,110.6K
13:51 2,572.29 2,572.79 2,571.68 2,571.68 12,285.6K
13:52 2,571.60 2,571.66 2,570.88 2,570.88 16,743.6K
13:53 2,568.97 2,568.97 2,567.95 2,567.95 47,216.2K
13:54 2,567.78 2,568.69 2,567.36 2,567.36 38,043.7K
13:55 2,568.80 2,569.51 2,568.62 2,568.62 23,520.7K
13:56 2,568.54 2,568.54 2,567.79 2,567.79 7,676.5K
13:57 2,568.56 2,569.23 2,568.56 2,569.23 6,116.9K
13:58 2,569.11 2,569.11 2,568.61 2,568.62 7,884.0K
13:59 2,568.68 2,568.68 2,567.18 2,567.18 7,658.3K
14:00 2,567.27 2,567.45 2,566.84 2,566.84 7,849.1K
14:01 2,567.36 2,568.05 2,567.36 2,568.05 5,256.9K
14:02 2,567.23 2,567.95 2,567.02 2,567.02 7,290.4K
14:03 2,566.97 2,567.06 2,566.60 2,567.06 8,585.9K
14:04 2,566.85 2,567.04 2,566.15 2,566.27 20,114.3K
14:05 2,566.45 2,566.45 2,565.24 2,565.24 8,973.1K
14:06 2,564.65 2,565.09 2,564.15 2,565.09 13,810.9K
14:07 2,563.94 2,565.00 2,563.94 2,565.00 20,342.7K
14:08 2,564.65 2,565.17 2,563.85 2,565.17 3,361.9K
14:09 2,565.70 2,565.77 2,565.30 2,565.77 8,123.8K
14:10 2,564.95 2,565.49 2,564.71 2,564.71 17,276.6K
14:11 2,565.16 2,565.16 2,564.91 2,564.91 2,818.5K
14:12 2,564.81 2,564.93 2,564.81 2,564.90 6,336.7K
14:13 2,565.11 2,565.55 2,565.11 2,565.33 10,553.5K
14:14 2,565.49 2,565.49 2,564.87 2,565.20 11,939.1K
14:15 2,565.81 2,565.81 2,564.59 2,565.55 6,329.9K
14:16 2,566.09 2,566.45 2,566.09 2,566.40 6,084.9K
14:17 2,566.92 2,568.34 2,566.92 2,568.34 26,417.1K
14:18 2,568.55 2,568.56 2,567.36 2,567.36 13,224.6K
14:19 2,568.18 2,568.19 2,568.02 2,568.19 9,106.6K
14:20 2,568.02 2,568.09 2,567.67 2,567.67 14,851.9K
14:21 2,567.05 2,567.43 2,567.05 2,567.43 8,267.6K
14:22 2,567.68 2,568.32 2,567.37 2,567.37 12,270.9K
14:23 2,568.80 2,569.05 2,568.80 2,569.05 4,358.8K
14:24 2,569.25 2,569.25 2,568.78 2,568.78 3,696.7K
14:25 2,569.38 2,569.40 2,568.88 2,568.88 7,610.2K
14:26 2,568.30 2,568.67 2,567.77 2,568.67 8,833.5K
14:27 2,568.33 2,568.35 2,567.74 2,567.74 2,211.9K
14:28 2,567.72 2,567.72 2,566.94 2,567.59 9,631.5K
14:29 2,566.85 2,566.85 2,565.96 2,566.22 24,427.5K
14:30 2,566.59 2,566.78 2,566.42 2,566.42 4,152.9K
14:31 2,566.72 2,567.43 2,566.72 2,567.38 11,046.7K
14:32 2,567.31 2,567.45 2,565.40 2,565.40 11,299.0K
14:33 2,565.31 2,565.31 2,564.63 2,564.66 14,822.5K
14:34 2,564.68 2,566.03 2,564.68 2,566.03 9,481.5K
14:35 2,565.93 2,565.93 2,565.21 2,565.77 3,670.7K
14:36 2,565.25 2,565.64 2,565.25 2,565.45 3,849.6K
14:37 2,565.74 2,566.04 2,565.39 2,565.51 4,470.0K
14:38 2,564.84 2,564.84 2,564.57 2,564.57 11,134.4K
14:39 2,564.82 2,565.34 2,564.82 2,565.25 3,779.4K
14:40 2,565.24 2,565.56 2,565.07 2,565.40 7,250.2K
14:41 2,565.49 2,565.49 2,564.65 2,564.65 6,557.6K
14:42 2,565.12 2,565.38 2,564.89 2,565.38 15,964.8K
14:43 2,565.69 2,565.74 2,565.67 2,565.71 6,011.7K
14:44 2,565.09 2,565.75 2,565.09 2,565.43 3,264.7K
14:45 2,565.47 2,566.08 2,565.47 2,566.08 2,831.0K
14:46 2,566.62 2,566.62 2,566.04 2,566.04 6,977.2K
14:47 2,565.96 2,566.48 2,565.96 2,566.48 8,681.2K
14:48 2,566.35 2,566.35 2,564.87 2,564.87 9,306.2K
14:49 2,564.46 2,565.34 2,564.46 2,565.26 12,269.8K
14:50 2,564.75 2,564.75 2,563.48 2,563.48 12,551.5K
14:51 2,563.65 2,563.65 2,563.00 2,563.33 6,902.4K
14:52 2,563.65 2,563.91 2,562.94 2,563.91 6,737.3K
14:53 2,563.38 2,564.11 2,563.38 2,564.11 10,546.8K
14:54 2,564.91 2,565.56 2,564.91 2,565.33 4,130.7K
14:55 2,565.18 2,565.24 2,564.63 2,564.72 14,716.8K
14:56 2,564.65 2,565.22 2,564.53 2,565.22 5,233.3K
14:57 2,565.39 2,565.50 2,564.92 2,565.10 5,243.6K
14:58 2,564.37 2,564.41 2,563.96 2,564.41 2,578.3K
14:59 2,564.19 2,564.64 2,564.19 2,564.56 3,243.7K
15:00 2,564.33 2,564.33 2,563.34 2,563.34 4,778.7K
15:01 2,563.00 2,563.41 2,562.95 2,563.41 7,687.9K
15:02 2,563.81 2,564.51 2,563.81 2,564.51 5,848.9K
15:03 2,565.34 2,568.71 2,565.34 2,568.71 39,707.2K
15:04 2,568.49 2,568.49 2,567.80 2,567.80 13,774.0K
15:05 2,567.92 2,567.92 2,565.72 2,565.72 8,622.7K
15:06 2,566.86 2,568.57 2,566.86 2,568.57 10,327.6K
15:07 2,568.73 2,568.73 2,568.10 2,568.13 10,749.8K
15:08 2,567.10 2,567.10 2,566.63 2,566.99 4,020.9K
15:09 2,566.89 2,567.17 2,566.63 2,566.63 5,698.5K
15:10 2,566.42 2,567.16 2,566.42 2,566.84 3,440.5K
15:11 2,566.93 2,567.36 2,565.21 2,565.21 29,141.6K
15:12 2,564.07 2,564.07 2,563.38 2,563.38 40,000.1K
15:13 2,562.80 2,562.90 2,561.49 2,561.49 54,652.5K
15:14 2,561.95 2,561.95 2,560.55 2,561.25 52,513.7K
15:15 2,560.41 2,560.41 2,557.15 2,557.15 51,833.4K
15:16 2,557.99 2,558.46 2,557.74 2,558.22 38,946.8K
15:17 2,559.45 2,559.47 2,558.71 2,558.71 16,895.5K
15:18 2,557.43 2,557.43 2,555.58 2,555.58 49,448.4K
15:19 2,555.32 2,555.32 2,553.70 2,554.56 47,541.7K
15:20 2,555.71 2,555.71 2,554.12 2,554.12 30,800.6K
15:21 2,553.68 2,553.68 2,550.18 2,551.54 56,586.1K
15:22 2,552.74 2,552.97 2,551.83 2,551.83 28,744.5K
15:23 2,552.17 2,552.63 2,552.17 2,552.41 15,591.9K
15:24 2,552.67 2,553.29 2,552.59 2,552.59 18,205.7K
15:25 2,552.61 2,552.61 2,552.12 2,552.12 13,273.8K
15:26 2,552.03 2,553.03 2,552.03 2,553.03 14,195.8K
15:27 2,553.20 2,553.20 2,552.16 2,552.52 11,095.1K
15:28 2,553.28 2,553.28 2,552.49 2,552.49 20,281.5K
15:29 2,552.94 2,553.31 2,552.93 2,553.31 16,885.6K
15:30 2,553.58 2,553.58 2,551.36 2,551.36 13,192.3K
15:31 2,551.49 2,552.09 2,551.42 2,552.09 10,068.2K
15:32 2,552.16 2,552.55 2,552.16 2,552.55 4,308.3K
15:33 2,553.26 2,553.26 2,552.13 2,552.13 8,526.4K
15:34 2,553.09 2,553.24 2,553.06 2,553.06 7,602.5K
15:35 2,552.10 2,552.66 2,552.10 2,552.66 21,750.5K
15:36 2,553.13 2,553.78 2,552.45 2,553.78 20,540.9K
15:37 2,553.62 2,553.66 2,553.08 2,553.66 15,625.8K
15:38 2,553.54 2,554.19 2,553.52 2,554.19 18,795.2K
15:39 2,554.82 2,555.61 2,554.82 2,555.61 16,518.9K
15:40 2,555.33 2,555.33 2,553.02 2,553.02 19,812.9K
15:41 2,553.49 2,554.62 2,553.49 2,554.32 7,416.2K
15:42 2,554.03 2,554.03 2,553.47 2,553.47 7,044.5K
15:43 2,553.49 2,553.57 2,553.29 2,553.29 8,336.0K
15:44 2,553.45 2,553.72 2,553.45 2,553.72 3,339.3K
15:45 2,553.56 2,553.82 2,552.91 2,552.91 16,917.9K
15:46 2,552.73 2,553.59 2,552.73 2,553.59 8,924.5K
15:47 2,553.90 2,554.25 2,553.90 2,554.25 8,201.5K
15:48 2,552.60 2,552.60 2,551.46 2,551.70 34,225.6K
15:49 2,551.57 2,551.78 2,551.53 2,551.53 14,123.5K
15:50 2,552.20 2,552.20 2,551.91 2,552.00 6,167.4K
15:51 2,552.35 2,552.44 2,551.48 2,551.48 6,163.4K
15:52 2,551.36 2,552.53 2,551.36 2,552.53 5,126.3K
15:53 2,552.59 2,552.59 2,552.12 2,552.57 9,327.1K
15:54 2,551.91 2,554.05 2,551.91 2,554.05 24,162.8K
15:55 2,554.81 2,554.81 2,554.15 2,554.24 14,730.6K
15:56 2,554.60 2,554.70 2,554.27 2,554.38 8,478.6K
15:57 2,554.20 2,554.20 2,552.75 2,552.75 15,060.7K
15:58 2,553.77 2,554.02 2,553.53 2,553.53 10,246.0K
15:59 2,554.19 2,555.10 2,554.19 2,555.10 4,313.5K
16:00 2,555.39 2,555.39 2,555.20 2,555.20 6,815.8K
16:01 2,555.36 2,555.36 2,555.02 2,555.02 1,655.2K
16:02 2,554.84 2,554.99 2,554.64 2,554.90 7,986.5K
16:03 2,555.18 2,555.43 2,555.18 2,555.39 2,672.6K
16:04 2,555.56 2,555.56 2,555.30 2,555.52 2,873.5K
16:05 2,555.16 2,555.16 2,554.85 2,555.11 5,328.6K
16:06 2,555.48 2,555.63 2,555.48 2,555.49 5,503.6K
16:07 2,554.94 2,555.47 2,554.70 2,554.70 6,158.7K
16:08 2,555.14 2,555.24 2,553.68 2,555.24 13,429.8K
16:09 2,555.25 2,557.33 2,555.25 2,557.33 15,574.5K
16:10 2,557.71 2,557.89 2,557.23 2,557.89 6,755.5K
16:11 2,557.00 2,557.00 2,555.57 2,555.63 10,966.6K
16:12 2,556.86 2,557.04 2,556.59 2,557.00 7,217.9K
16:13 2,556.63 2,556.72 2,556.29 2,556.38 4,621.5K
16:14 2,556.02 2,556.21 2,555.56 2,555.56 5,698.5K
16:15 2,555.69 2,556.09 2,555.69 2,555.84 3,015.7K
16:16 2,555.30 2,555.30 2,553.82 2,554.05 8,339.4K
16:17 2,553.77 2,553.77 2,552.30 2,552.30 16,018.6K
16:18 2,552.22 2,552.49 2,551.64 2,551.64 13,361.6K
16:19 2,551.59 2,551.59 2,550.32 2,550.32 27,136.0K
16:20 2,551.00 2,551.83 2,551.00 2,551.56 11,291.9K
16:21 2,551.68 2,551.90 2,551.32 2,551.32 14,373.6K
16:22 2,551.80 2,551.80 2,551.26 2,551.26 11,308.4K
16:23 2,551.06 2,551.80 2,551.06 2,551.34 7,096.3K
16:24 2,551.56 2,553.02 2,551.56 2,553.02 15,646.4K
16:25 2,553.61 2,553.61 2,553.03 2,553.03 8,964.7K
16:26 2,553.18 2,553.34 2,553.13 2,553.13 12,041.7K
16:27 2,553.41 2,553.41 2,552.81 2,552.81 7,217.1K
16:28 2,552.99 2,553.17 2,552.93 2,552.97 13,559.9K
16:29 2,553.31 2,553.89 2,553.31 2,553.89 6,380.7K
16:30 2,553.91 2,554.36 2,553.88 2,554.20 8,953.0K
16:31 2,554.68 2,555.55 2,554.68 2,555.55 19,632.2K
16:32 2,555.18 2,555.39 2,554.44 2,554.44 7,174.6K
16:33 2,554.55 2,554.90 2,554.55 2,554.90 6,058.6K
16:34 2,555.19 2,555.26 2,555.19 2,555.24 7,510.6K
16:35 2,555.38 2,555.38 2,553.79 2,553.79 17,145.5K
16:36 2,553.65 2,553.77 2,553.37 2,553.37 8,723.1K
16:37 2,553.25 2,553.25 2,552.85 2,552.85 9,688.0K
16:38 2,553.15 2,553.91 2,552.98 2,553.91 5,700.1K
16:39 2,553.28 2,553.41 2,552.72 2,552.72 3,752.9K
16:40 2,552.67 2,552.91 2,552.67 2,552.83 3,319.5K
16:41 2,552.82 2,552.82 2,551.73 2,551.93 8,635.2K
16:42 2,551.30 2,551.30 2,549.90 2,549.90 10,143.8K
16:43 2,550.22 2,551.12 2,550.22 2,551.00 10,135.6K
16:44 2,551.03 2,551.30 2,550.64 2,551.30 4,623.6K
16:45 2,551.22 2,551.79 2,551.22 2,551.79 3,329.6K
16:46 2,551.20 2,551.20 2,550.62 2,550.73 4,754.9K
16:47 2,551.00 2,551.11 2,550.80 2,551.11 4,248.3K
16:48 2,550.96 2,551.56 2,550.96 2,551.49 5,661.8K
16:49 2,551.54 2,551.54 2,550.69 2,550.69 4,286.9K
16:50 2,550.39 2,550.39 2,549.23 2,549.23 10,079.9K
16:51 2,549.18 2,549.18 2,548.47 2,548.81 23,797.9K
16:52 2,548.80 2,548.80 2,547.31 2,547.31 26,624.1K
16:53 2,547.55 2,548.89 2,547.55 2,548.89 11,319.6K
16:54 2,548.29 2,549.66 2,548.29 2,549.66 2,896.9K
16:55 2,549.45 2,549.45 2,548.71 2,548.83 2,631.4K
16:56 2,550.07 2,550.07 2,549.05 2,549.05 4,310.0K
16:57 2,548.46 2,548.77 2,548.17 2,548.17 9,424.1K
16:58 2,548.12 2,548.40 2,547.67 2,548.06 3,969.2K
16:59 2,547.00 2,547.00 2,545.41 2,545.41 53,468.9K
17:00 2,544.11 2,545.67 2,543.89 2,545.67 41,801.4K
17:01 2,545.67 2,546.81 2,545.67 2,546.50 10,336.0K
17:02 2,546.73 2,546.73 2,545.83 2,545.99 15,831.8K
17:03 2,545.82 2,546.45 2,545.35 2,546.45 20,393.5K
17:04 2,547.16 2,547.29 2,546.68 2,546.68 6,282.6K
17:05 2,546.82 2,546.82 2,546.15 2,546.15 5,976.1K
17:06 2,548.35 2,548.79 2,548.26 2,548.58 12,387.0K
17:07 2,549.32 2,549.74 2,549.20 2,549.74 9,717.6K
17:08 2,549.86 2,550.18 2,549.18 2,549.18 11,445.6K
17:09 2,548.19 2,548.61 2,548.19 2,548.61 6,146.8K
17:10 2,548.99 2,548.99 2,548.65 2,548.65 2,358.1K
17:11 2,548.16 2,548.43 2,547.91 2,547.91 5,327.8K
17:12 2,547.63 2,550.45 2,547.63 2,549.41 13,554.7K
17:13 2,549.19 2,549.56 2,549.15 2,549.56 2,845.8K
17:14 2,549.23 2,549.23 2,548.64 2,548.64 2,847.0K
17:15 2,548.85 2,549.84 2,548.85 2,549.84 7,662.6K
17:16 2,549.34 2,550.03 2,549.26 2,549.93 7,640.0K
17:17 2,550.05 2,550.75 2,550.05 2,550.58 14,943.2K
17:18 2,550.81 2,550.81 2,550.27 2,550.27 4,777.6K
17:19 2,550.04 2,550.22 2,549.32 2,549.32 4,360.6K
17:20 2,549.22 2,549.23 2,548.67 2,549.23 10,880.5K
17:21 2,549.09 2,550.10 2,549.09 2,549.51 6,908.9K
17:22 2,548.97 2,549.19 2,548.71 2,548.71 4,207.6K
17:23 2,548.43 2,549.08 2,548.43 2,548.43 12,577.7K
17:24 2,548.34 2,548.54 2,547.28 2,547.28 9,143.0K
17:25 2,547.60 2,548.40 2,547.22 2,548.40 5,546.9K
17:26 2,548.79 2,550.02 2,548.79 2,550.02 4,803.4K
17:27 2,550.75 2,551.05 2,550.71 2,551.03 29,876.8K
17:28 2,550.60 2,550.62 2,549.83 2,549.83 5,553.7K
17:29 2,549.81 2,549.81 2,549.13 2,549.20 1,675.0K
17:30 2,549.19 2,549.42 2,548.95 2,549.42 7,361.7K
17:31 2,549.25 2,549.25 2,548.85 2,548.85 2,694.8K
17:32 2,549.39 2,549.63 2,549.39 2,549.57 8,988.6K
17:33 2,550.07 2,550.13 2,549.47 2,549.47 7,999.8K
17:34 2,549.35 2,550.93 2,549.35 2,550.93 3,853.9K
17:35 2,551.51 2,551.51 2,549.80 2,549.80 10,190.4K
17:36 2,550.30 2,550.30 2,550.15 2,550.15 5,354.5K
17:37 2,550.37 2,550.37 2,548.76 2,548.76 6,040.6K
17:38 2,549.16 2,549.77 2,549.16 2,549.58 1,760.8K
17:39 2,549.68 2,549.68 2,548.65 2,548.77 7,732.5K
17:40 2,549.26 2,549.26 2,548.74 2,548.74 3,644.7K
17:41 2,549.21 2,549.21 2,548.73 2,548.73 4,401.2K
17:42 2,547.60 2,547.60 2,546.78 2,547.19 10,324.3K
17:43 2,546.83 2,547.30 2,546.63 2,546.93 15,441.9K
17:44 2,546.25 2,547.25 2,546.25 2,547.19 15,631.6K
17:45 2,546.58 2,547.42 2,546.58 2,547.42 5,869.3K
17:46 2,546.79 2,547.20 2,546.38 2,546.38 3,303.0K
17:47 2,546.72 2,547.34 2,546.72 2,547.34 5,093.6K
17:48 2,547.84 2,549.56 2,547.84 2,549.56 4,896.6K
17:49 2,549.34 2,549.34 2,547.92 2,548.93 1,889.9K
17:50 2,549.39 2,549.45 2,548.91 2,548.91 4,231.4K
17:51 2,549.14 2,549.23 2,548.68 2,548.68 9,983.4K
17:52 2,548.75 2,548.97 2,548.54 2,548.97 5,968.2K
17:53 2,549.18 2,549.18 2,548.02 2,548.02 8,667.3K
17:54 2,547.75 2,547.75 2,547.60 2,547.74 6,232.4K
17:55 2,547.50 2,547.50 2,546.20 2,546.20 24,250.8K
17:56 2,545.78 2,546.06 2,545.78 2,545.80 6,484.0K
17:57 2,545.89 2,546.13 2,545.89 2,545.89 2,254.3K
17:58 2,545.98 2,546.75 2,545.98 2,546.75 4,029.0K
17:59 2,546.84 2,548.02 2,546.82 2,548.02 4,217.7K
18:00 2,547.71 2,547.75 2,547.10 2,547.10 12,827.5K
18:01 2,547.19 2,547.21 2,546.70 2,546.70 4,036.0K
18:02 2,546.48 2,546.58 2,546.14 2,546.47 6,917.1K
18:03 2,546.63 2,546.83 2,546.63 2,546.81 3,246.6K
18:04 2,547.10 2,547.92 2,547.10 2,547.92 4,338.2K
18:05 2,547.92 2,547.92 2,547.23 2,547.23 3,810.9K
18:06 2,547.33 2,547.33 2,546.93 2,546.93 3,539.7K
18:07 2,547.59 2,547.73 2,547.31 2,547.73 20,513.3K
18:08 2,547.89 2,547.89 2,547.67 2,547.67 8,733.3K
18:09 2,548.31 2,548.31 2,547.60 2,547.63 3,413.5K
18:10 2,548.88 2,548.88 2,547.13 2,547.58 13,393.1K
18:11 2,547.32 2,547.32 2,546.61 2,546.72 5,018.0K
18:12 2,545.55 2,546.09 2,545.55 2,545.57 32,110.3K
18:13 2,546.09 2,546.09 2,545.58 2,545.58 3,574.5K
18:14 2,545.52 2,545.90 2,545.52 2,545.90 1,248.9K
18:15 2,547.26 2,547.85 2,547.26 2,547.85 15,889.9K
18:16 2,547.40 2,547.74 2,547.25 2,547.74 2,391.1K
18:17 2,547.70 2,547.77 2,547.50 2,547.50 6,483.4K
18:18 2,547.41 2,547.62 2,546.89 2,546.99 3,299.8K
18:19 2,547.24 2,548.71 2,547.24 2,548.71 5,438.6K
18:20 2,548.71 2,548.85 2,548.17 2,548.85 7,613.7K
18:21 2,549.16 2,549.16 2,548.67 2,548.67 38,408.2K
18:22 2,548.33 2,550.09 2,548.33 2,549.55 7,973.3K
18:23 2,549.60 2,550.44 2,549.60 2,550.44 9,370.3K
18:24 2,550.09 2,550.09 2,548.84 2,548.84 3,516.3K
18:25 2,548.58 2,548.59 2,548.09 2,548.59 6,780.5K
18:26 2,548.53 2,549.22 2,548.53 2,548.87 10,950.7K
18:27 2,548.84 2,548.84 2,548.34 2,548.37 7,281.1K
18:28 2,548.72 2,548.72 2,548.41 2,548.62 6,157.6K
18:29 2,548.67 2,548.71 2,548.28 2,548.71 1,518.8K
18:30 2,548.09 2,548.58 2,548.06 2,548.06 5,493.8K
18:31 2,547.58 2,548.19 2,547.58 2,548.16 4,566.9K
18:32 2,548.16 2,548.32 2,547.90 2,548.31 3,507.4K
18:33 2,547.98 2,547.98 2,547.20 2,547.75 5,256.4K
18:34 2,547.61 2,547.82 2,547.18 2,547.18 2,447.0K
18:35 2,547.53 2,547.53 2,546.92 2,547.18 6,030.0K
18:36 2,547.05 2,547.05 2,546.83 2,546.83 6,636.3K
18:37 2,546.65 2,546.72 2,545.97 2,545.97 3,453.2K
18:38 2,546.41 2,546.49 2,545.75 2,546.49 5,095.5K
18:39 2,546.08 2,546.75 2,546.08 2,546.20 4,230.6K
18:40 2,546.62 2,546.62 2,546.62 2,546.62 705.9K
18:51 2,545.37 2,545.37 2,545.37 2,545.37 12,809.4K
23:49 2,545.37 2,545.37 2,545.37 2,545.37 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar