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 2,541.78 2,541.78 2,540.95 2,541.34 560,517.9K
09:51 2,541.40 2,541.40 2,541.31 2,541.33 1,365.3K
09:52 2,541.29 2,542.53 2,541.29 2,542.39 4,945.4K
09:53 2,541.99 2,541.99 2,541.29 2,541.48 1,591.5K
09:54 2,541.48 2,541.72 2,540.30 2,540.30 7,820.7K
09:55 2,540.64 2,540.64 2,540.19 2,540.32 2,769.3K
09:56 2,540.14 2,540.66 2,539.81 2,540.66 818.6K
09:57 2,540.73 2,540.81 2,540.19 2,540.67 1,935.1K
09:58 2,540.51 2,540.51 2,540.02 2,540.15 1,180.4K
09:59 2,540.15 2,540.53 2,540.09 2,540.47 5,296.5K
10:00 2,539.58 2,541.06 2,539.58 2,540.75 16,233.4K
10:01 2,540.43 2,543.20 2,540.43 2,543.20 23,012.9K
10:02 2,542.82 2,542.82 2,542.39 2,542.48 4,766.5K
10:03 2,542.51 2,542.86 2,542.44 2,542.44 3,555.8K
10:04 2,544.12 2,544.12 2,542.88 2,542.88 20,465.4K
10:05 2,541.80 2,542.29 2,541.76 2,541.76 12,549.3K
10:06 2,542.62 2,542.83 2,542.39 2,542.39 14,271.9K
10:07 2,542.01 2,542.01 2,540.02 2,540.02 12,767.6K
10:08 2,540.31 2,540.87 2,540.24 2,540.55 17,451.6K
10:09 2,539.98 2,541.04 2,539.98 2,541.04 13,606.7K
10:10 2,542.22 2,542.22 2,541.71 2,541.71 7,026.3K
10:11 2,541.48 2,541.48 2,539.50 2,540.85 9,023.9K
10:12 2,540.58 2,542.12 2,540.58 2,542.12 4,143.4K
10:13 2,541.83 2,541.83 2,540.71 2,540.71 2,024.5K
10:14 2,541.11 2,541.93 2,541.08 2,541.77 7,930.6K
10:15 2,542.44 2,542.44 2,539.23 2,539.23 14,968.0K
10:16 2,540.80 2,540.97 2,540.42 2,540.45 5,462.5K
10:17 2,541.45 2,542.49 2,541.13 2,541.13 15,497.6K
10:18 2,542.00 2,542.06 2,541.48 2,541.62 1,996.6K
10:19 2,541.47 2,542.76 2,541.47 2,542.76 3,923.6K
10:20 2,542.08 2,545.38 2,542.08 2,545.38 23,770.1K
10:21 2,544.88 2,544.88 2,543.61 2,543.73 4,697.9K
10:22 2,544.76 2,544.76 2,544.22 2,544.31 4,566.0K
10:23 2,544.83 2,544.95 2,544.65 2,544.95 6,928.6K
10:24 2,544.92 2,545.02 2,544.69 2,544.98 17,988.0K
10:25 2,544.56 2,544.56 2,543.88 2,544.18 6,048.4K
10:26 2,544.02 2,544.02 2,542.85 2,542.85 7,390.4K
10:27 2,542.01 2,542.66 2,542.01 2,542.66 2,991.3K
10:28 2,542.90 2,542.90 2,542.25 2,542.25 8,299.4K
10:29 2,540.77 2,540.85 2,540.37 2,540.85 14,078.1K
10:30 2,540.48 2,540.48 2,539.74 2,540.00 4,840.3K
10:31 2,540.00 2,540.01 2,539.85 2,539.93 3,148.9K
10:32 2,539.97 2,540.30 2,539.90 2,540.30 1,528.8K
10:33 2,540.34 2,541.76 2,540.34 2,541.76 51,211.1K
10:34 2,541.39 2,541.39 2,540.90 2,540.90 8,100.3K
10:35 2,540.92 2,540.93 2,540.27 2,540.93 5,273.1K
10:36 2,540.81 2,540.81 2,539.00 2,539.23 15,917.8K
10:37 2,539.55 2,539.89 2,539.13 2,539.89 5,603.5K
10:38 2,539.78 2,540.06 2,539.60 2,539.75 4,915.6K
10:39 2,539.99 2,539.99 2,538.40 2,538.40 8,030.4K
10:40 2,537.95 2,538.29 2,537.75 2,537.75 5,825.0K
10:41 2,537.45 2,537.45 2,535.30 2,535.30 26,670.1K
10:42 2,534.66 2,534.66 2,531.94 2,532.36 44,218.2K
10:43 2,533.39 2,534.03 2,533.12 2,533.12 7,871.2K
10:44 2,534.01 2,534.17 2,533.86 2,534.17 4,014.1K
10:45 2,534.30 2,534.56 2,534.13 2,534.34 7,902.0K
10:46 2,534.49 2,534.84 2,534.49 2,534.84 4,615.3K
10:47 2,534.61 2,534.86 2,534.61 2,534.83 4,100.2K
10:48 2,534.01 2,535.04 2,534.01 2,535.04 5,595.9K
10:49 2,535.13 2,535.55 2,535.13 2,535.16 3,288.6K
10:50 2,535.26 2,535.26 2,533.11 2,533.11 6,391.4K
10:51 2,533.42 2,533.42 2,532.11 2,532.11 10,014.3K
10:52 2,532.45 2,532.64 2,532.31 2,532.31 11,021.4K
10:53 2,532.18 2,533.14 2,532.18 2,533.14 3,763.4K
10:54 2,533.11 2,533.11 2,532.23 2,532.25 4,533.9K
10:55 2,532.15 2,532.15 2,531.88 2,531.88 4,491.4K
10:56 2,531.85 2,531.85 2,530.72 2,530.72 18,169.9K
10:57 2,529.60 2,529.83 2,527.90 2,529.63 21,019.6K
10:58 2,529.37 2,529.81 2,529.04 2,529.31 20,968.4K
10:59 2,528.83 2,530.14 2,528.83 2,529.97 13,856.1K
11:00 2,530.32 2,530.32 2,529.38 2,530.21 10,171.9K
11:01 2,530.94 2,532.66 2,530.94 2,532.66 15,621.6K
11:02 2,533.46 2,534.13 2,533.41 2,534.06 7,974.7K
11:03 2,533.79 2,533.79 2,531.85 2,532.33 7,933.5K
11:04 2,531.99 2,534.50 2,531.99 2,534.50 9,992.1K
11:05 2,534.81 2,534.96 2,534.33 2,534.96 9,662.9K
11:06 2,535.08 2,535.34 2,534.59 2,534.59 5,075.8K
11:07 2,534.41 2,534.56 2,534.26 2,534.26 4,167.6K
11:08 2,534.46 2,534.51 2,533.90 2,534.43 12,046.3K
11:09 2,533.65 2,533.65 2,531.66 2,531.76 13,192.5K
11:10 2,532.05 2,532.50 2,531.10 2,531.10 8,800.8K
11:11 2,531.13 2,531.30 2,531.13 2,531.30 3,372.2K
11:12 2,532.15 2,532.15 2,531.36 2,531.56 7,262.9K
11:13 2,530.91 2,530.91 2,530.82 2,530.82 17,080.1K
11:14 2,530.18 2,530.18 2,529.19 2,529.60 18,806.5K
11:15 2,529.11 2,529.11 2,528.10 2,528.10 11,906.1K
11:16 2,527.54 2,528.24 2,526.65 2,528.24 11,476.2K
11:17 2,527.99 2,527.99 2,526.67 2,526.67 6,090.3K
11:18 2,526.63 2,526.63 2,525.71 2,525.71 10,198.8K
11:19 2,525.81 2,525.95 2,525.31 2,525.95 9,024.1K
11:20 2,525.58 2,526.81 2,525.58 2,526.81 5,380.4K
11:21 2,526.95 2,526.95 2,525.44 2,525.99 6,137.8K
11:22 2,526.02 2,526.39 2,526.02 2,526.10 11,174.2K
11:23 2,526.06 2,526.32 2,526.05 2,526.32 6,599.8K
11:24 2,526.03 2,526.03 2,524.80 2,525.81 14,931.1K
11:25 2,524.46 2,524.46 2,523.59 2,523.77 14,548.5K
11:26 2,523.58 2,527.36 2,523.58 2,526.56 30,075.9K
11:27 2,526.40 2,526.40 2,522.51 2,522.51 59,407.6K
11:28 2,522.66 2,522.97 2,522.20 2,522.20 19,815.6K
11:29 2,522.22 2,522.22 2,521.82 2,521.82 11,342.3K
11:30 2,521.97 2,521.97 2,521.19 2,521.38 20,788.3K
11:31 2,520.60 2,522.62 2,520.60 2,522.62 14,880.9K
11:32 2,522.79 2,523.77 2,522.79 2,523.77 18,743.9K
11:33 2,523.15 2,523.55 2,523.15 2,523.22 5,064.4K
11:34 2,522.84 2,523.34 2,521.87 2,523.34 30,270.1K
11:35 2,523.97 2,523.97 2,523.02 2,523.49 11,461.4K
11:36 2,523.75 2,524.35 2,523.75 2,523.81 3,597.0K
11:37 2,523.74 2,524.67 2,523.74 2,524.40 7,036.4K
11:38 2,524.82 2,524.82 2,524.52 2,524.58 1,309.1K
11:39 2,524.68 2,525.08 2,524.55 2,524.61 10,737.0K
11:40 2,524.55 2,524.86 2,524.13 2,524.13 2,807.6K
11:41 2,523.84 2,523.93 2,523.41 2,523.76 2,881.9K
11:42 2,524.01 2,524.09 2,523.60 2,523.60 3,180.2K
11:43 2,524.10 2,524.44 2,523.92 2,524.44 5,721.1K
11:44 2,524.60 2,524.71 2,524.42 2,524.42 4,488.6K
11:45 2,524.79 2,524.94 2,524.36 2,524.79 5,700.9K
11:46 2,525.62 2,526.25 2,525.61 2,525.61 10,367.1K
11:47 2,525.45 2,525.69 2,525.32 2,525.32 2,703.4K
11:48 2,525.33 2,525.86 2,525.33 2,525.86 5,312.8K
11:49 2,525.34 2,525.34 2,525.24 2,525.24 10,342.5K
11:50 2,524.85 2,525.11 2,524.85 2,525.01 2,295.6K
11:51 2,525.23 2,525.23 2,524.58 2,524.98 8,367.3K
11:52 2,524.67 2,524.93 2,524.59 2,524.59 7,202.8K
11:53 2,524.41 2,525.02 2,524.41 2,524.87 3,749.5K
11:54 2,523.64 2,524.18 2,523.64 2,524.18 4,244.8K
11:55 2,524.49 2,524.49 2,524.03 2,524.41 5,790.2K
11:56 2,524.70 2,524.95 2,524.59 2,524.95 3,501.0K
11:57 2,524.66 2,525.28 2,524.66 2,524.94 4,934.9K
11:58 2,525.42 2,525.42 2,525.20 2,525.39 4,432.2K
11:59 2,525.06 2,525.62 2,525.06 2,525.56 1,989.8K
12:00 2,525.65 2,525.65 2,523.02 2,523.02 10,122.4K
12:01 2,523.34 2,523.34 2,522.87 2,522.87 3,947.6K
12:02 2,523.09 2,523.55 2,523.09 2,523.28 10,588.6K
12:03 2,524.07 2,525.16 2,524.07 2,525.16 16,386.0K
12:04 2,524.93 2,524.93 2,524.11 2,524.11 4,959.6K
12:05 2,524.33 2,524.58 2,524.33 2,524.56 2,003.7K
12:06 2,524.34 2,524.34 2,523.69 2,523.69 4,190.2K
12:07 2,523.85 2,524.68 2,523.85 2,524.68 5,377.5K
12:08 2,524.84 2,525.60 2,524.84 2,525.08 5,612.6K
12:09 2,525.60 2,526.56 2,525.41 2,526.56 10,360.4K
12:10 2,526.71 2,527.52 2,526.71 2,527.31 8,129.2K
12:11 2,527.64 2,528.11 2,527.64 2,528.11 11,860.2K
12:12 2,529.23 2,529.39 2,529.23 2,529.39 12,962.3K
12:13 2,528.99 2,529.84 2,528.97 2,529.84 18,353.9K
12:14 2,530.41 2,530.97 2,530.39 2,530.57 7,108.7K
12:15 2,530.80 2,531.25 2,530.56 2,530.56 10,319.3K
12:16 2,530.85 2,531.26 2,530.85 2,531.26 3,947.7K
12:17 2,531.15 2,532.05 2,531.15 2,531.46 7,845.1K
12:18 2,531.61 2,531.96 2,531.61 2,531.81 1,261.0K
12:19 2,531.37 2,532.39 2,531.37 2,532.39 3,251.6K
12:20 2,532.40 2,532.68 2,532.40 2,532.68 6,652.0K
12:21 2,533.04 2,533.04 2,531.61 2,531.61 4,973.3K
12:22 2,531.60 2,531.60 2,531.25 2,531.41 885.7K
12:23 2,531.48 2,531.75 2,530.79 2,530.79 1,184.1K
12:24 2,530.72 2,531.08 2,530.72 2,530.89 5,401.4K
12:25 2,531.20 2,531.45 2,531.20 2,531.29 8,889.5K
12:26 2,532.30 2,532.54 2,532.11 2,532.21 5,984.0K
12:27 2,532.51 2,532.51 2,532.24 2,532.49 2,911.4K
12:28 2,532.21 2,532.92 2,532.21 2,532.86 2,058.8K
12:29 2,532.86 2,532.92 2,532.49 2,532.92 2,944.4K
12:30 2,532.82 2,534.36 2,532.82 2,534.36 6,556.4K
12:31 2,534.45 2,534.45 2,533.57 2,533.87 4,434.3K
12:32 2,533.70 2,533.70 2,533.34 2,533.34 1,822.9K
12:33 2,532.76 2,533.42 2,532.76 2,533.40 3,227.6K
12:34 2,533.08 2,533.08 2,532.59 2,532.59 1,571.6K
12:35 2,532.75 2,534.01 2,532.75 2,533.25 3,363.6K
12:36 2,532.93 2,532.93 2,531.64 2,532.57 10,431.0K
12:37 2,532.63 2,533.19 2,532.63 2,532.79 2,854.6K
12:38 2,532.39 2,533.87 2,532.39 2,533.87 7,759.5K
12:39 2,534.25 2,534.94 2,533.92 2,534.35 19,031.4K
12:40 2,534.24 2,534.24 2,532.15 2,532.15 1,973.0K
12:41 2,530.94 2,532.05 2,530.94 2,532.05 4,501.7K
12:42 2,532.20 2,532.20 2,531.43 2,531.60 1,747.2K
12:43 2,531.12 2,531.12 2,530.38 2,530.38 2,762.1K
12:44 2,530.62 2,530.62 2,529.80 2,529.80 6,353.7K
12:45 2,530.95 2,531.39 2,530.95 2,531.39 5,878.2K
12:46 2,531.04 2,531.60 2,531.04 2,531.58 1,061.8K
12:47 2,531.24 2,531.91 2,531.24 2,531.91 3,534.8K
12:48 2,531.48 2,531.69 2,531.22 2,531.69 1,239.6K
12:49 2,532.08 2,532.08 2,531.20 2,531.65 3,274.9K
12:50 2,531.60 2,531.66 2,531.51 2,531.66 5,455.8K
12:51 2,532.21 2,533.06 2,532.21 2,533.06 5,799.7K
12:52 2,533.35 2,533.35 2,532.77 2,532.77 1,564.0K
12:53 2,533.22 2,533.22 2,532.78 2,532.78 4,335.3K
12:54 2,532.17 2,532.22 2,531.54 2,531.66 4,301.5K
12:55 2,532.29 2,532.57 2,532.29 2,532.55 10,120.6K
12:56 2,532.59 2,532.69 2,532.43 2,532.43 2,485.8K
12:57 2,532.90 2,532.90 2,532.40 2,532.40 13,434.0K
12:58 2,532.04 2,532.40 2,531.88 2,532.35 1,348.4K
12:59 2,532.17 2,532.53 2,532.17 2,532.53 2,533.8K
13:00 2,532.25 2,532.25 2,531.67 2,531.67 7,711.2K
13:01 2,531.77 2,531.79 2,531.19 2,531.51 2,311.6K
13:02 2,531.85 2,531.85 2,531.28 2,531.48 1,209.4K
13:03 2,531.42 2,531.64 2,531.31 2,531.31 8,146.9K
13:04 2,531.28 2,531.41 2,530.71 2,531.18 8,347.4K
13:05 2,530.65 2,530.65 2,529.92 2,529.99 6,501.1K
13:06 2,530.17 2,530.17 2,528.83 2,528.83 17,022.1K
13:07 2,528.49 2,528.49 2,528.02 2,528.02 33,835.9K
13:08 2,526.93 2,528.04 2,526.05 2,528.04 36,866.6K
13:09 2,526.83 2,527.19 2,526.83 2,527.12 6,874.9K
13:10 2,526.69 2,527.80 2,526.59 2,526.62 5,678.2K
13:11 2,526.56 2,527.20 2,526.56 2,527.03 5,373.5K
13:12 2,527.38 2,528.17 2,527.38 2,528.17 7,358.2K
13:13 2,528.84 2,529.14 2,528.84 2,529.01 4,836.6K
13:14 2,529.62 2,529.62 2,529.00 2,529.10 5,104.4K
13:15 2,528.76 2,528.76 2,528.32 2,528.32 10,459.9K
13:16 2,528.38 2,529.03 2,528.38 2,529.03 2,410.3K
13:17 2,529.10 2,529.10 2,528.39 2,529.02 7,358.7K
13:18 2,528.68 2,528.72 2,528.55 2,528.55 6,860.4K
13:19 2,528.53 2,528.59 2,528.45 2,528.45 5,071.2K
13:20 2,528.83 2,528.83 2,526.98 2,527.38 7,678.1K
13:21 2,526.36 2,526.36 2,525.38 2,526.36 7,955.8K
13:22 2,526.89 2,527.31 2,526.67 2,527.31 6,628.1K
13:23 2,526.86 2,527.01 2,526.47 2,526.68 4,298.7K
13:24 2,526.54 2,527.22 2,526.54 2,526.71 2,867.4K
13:25 2,526.91 2,527.15 2,526.33 2,527.15 3,635.7K
13:26 2,526.95 2,527.53 2,526.59 2,527.53 3,844.3K
13:27 2,527.95 2,527.95 2,527.22 2,527.22 2,403.3K
13:28 2,527.54 2,528.27 2,527.35 2,528.27 2,059.2K
13:29 2,528.26 2,528.83 2,527.82 2,528.74 9,460.2K
13:30 2,528.76 2,528.76 2,527.60 2,527.60 1,526.8K
13:31 2,527.07 2,527.07 2,526.53 2,526.53 3,636.1K
13:32 2,526.84 2,527.47 2,526.84 2,527.47 5,529.1K
13:33 2,527.30 2,527.58 2,527.30 2,527.43 5,767.5K
13:34 2,527.29 2,527.92 2,527.29 2,527.86 2,204.0K
13:35 2,527.72 2,527.72 2,527.42 2,527.42 5,186.9K
13:36 2,527.19 2,527.21 2,527.01 2,527.01 4,699.4K
13:37 2,527.33 2,527.33 2,526.68 2,527.20 5,707.3K
13:38 2,526.97 2,526.97 2,525.78 2,525.91 7,664.3K
13:39 2,525.52 2,525.52 2,525.01 2,525.01 4,004.6K
13:40 2,523.64 2,523.80 2,523.23 2,523.23 30,612.6K
13:41 2,522.90 2,522.90 2,521.60 2,521.62 27,222.7K
13:42 2,522.31 2,522.31 2,521.03 2,521.43 14,151.0K
13:43 2,522.15 2,522.15 2,521.44 2,521.81 7,551.7K
13:44 2,521.55 2,521.55 2,520.68 2,520.68 4,815.4K
13:45 2,520.00 2,520.13 2,519.80 2,520.13 12,997.4K
13:46 2,520.51 2,520.54 2,519.97 2,520.45 3,969.4K
13:47 2,520.21 2,520.73 2,519.86 2,520.34 23,997.2K
13:48 2,520.36 2,520.68 2,520.30 2,520.68 11,891.7K
13:49 2,521.60 2,523.82 2,521.60 2,523.82 15,004.0K
13:50 2,524.02 2,524.02 2,523.29 2,523.48 2,237.5K
13:51 2,523.92 2,524.20 2,523.75 2,523.82 3,103.6K
13:52 2,523.67 2,523.67 2,522.78 2,523.00 5,297.5K
13:53 2,522.21 2,523.57 2,522.21 2,523.44 10,526.5K
13:54 2,523.78 2,523.78 2,522.69 2,523.27 5,840.2K
13:55 2,522.65 2,522.65 2,522.13 2,522.13 7,380.7K
13:56 2,522.12 2,522.40 2,522.00 2,522.00 617.2K
13:57 2,522.37 2,522.37 2,521.29 2,521.29 9,248.2K
13:58 2,521.17 2,521.51 2,520.92 2,521.06 15,502.1K
13:59 2,520.97 2,521.88 2,520.56 2,520.92 8,415.3K
14:00 2,521.60 2,521.60 2,520.11 2,520.11 16,497.5K
14:01 2,520.45 2,521.12 2,520.45 2,520.76 5,238.9K
14:02 2,521.08 2,521.08 2,519.56 2,519.56 23,287.4K
14:03 2,519.73 2,520.21 2,518.74 2,520.02 31,510.7K
14:04 2,520.27 2,520.57 2,519.84 2,519.84 4,413.2K
14:05 2,520.12 2,521.49 2,520.12 2,521.49 10,351.1K
14:06 2,521.73 2,523.27 2,521.73 2,523.27 35,585.5K
14:07 2,523.24 2,523.24 2,522.32 2,523.01 8,760.1K
14:08 2,524.32 2,524.32 2,523.04 2,523.04 10,444.8K
14:09 2,523.20 2,523.20 2,522.18 2,522.40 6,294.6K
14:10 2,523.93 2,524.21 2,523.72 2,523.72 8,161.4K
14:11 2,523.65 2,524.19 2,523.32 2,524.19 5,276.3K
14:12 2,525.08 2,525.10 2,524.60 2,524.60 3,686.1K
14:13 2,524.48 2,524.48 2,524.09 2,524.15 3,300.8K
14:14 2,524.11 2,524.89 2,524.11 2,524.77 2,073.8K
14:15 2,525.23 2,525.75 2,525.23 2,525.39 2,929.1K
14:16 2,525.48 2,525.48 2,524.57 2,524.57 2,954.1K
14:17 2,524.53 2,524.53 2,523.30 2,523.82 6,255.6K
14:18 2,523.83 2,525.26 2,523.83 2,524.80 5,931.5K
14:19 2,525.29 2,525.89 2,525.29 2,525.32 8,787.0K
14:20 2,524.82 2,525.66 2,524.82 2,525.54 2,567.8K
14:21 2,525.63 2,525.63 2,525.08 2,525.08 4,751.9K
14:22 2,525.17 2,525.23 2,524.71 2,524.71 9,348.5K
14:23 2,525.18 2,525.39 2,524.81 2,524.96 3,832.9K
14:24 2,524.65 2,524.65 2,524.05 2,524.05 1,009.0K
14:25 2,524.66 2,524.66 2,524.39 2,524.39 2,447.2K
14:26 2,524.45 2,524.45 2,523.35 2,523.35 5,155.4K
14:27 2,523.73 2,523.84 2,523.52 2,523.73 2,695.7K
14:28 2,523.85 2,523.85 2,521.53 2,521.53 71,592.1K
14:29 2,521.09 2,521.09 2,520.46 2,520.46 7,491.4K
14:30 2,520.00 2,520.09 2,519.71 2,519.76 4,454.8K
14:31 2,520.69 2,521.23 2,520.69 2,521.19 23,496.8K
14:32 2,521.02 2,521.82 2,521.02 2,521.39 3,491.6K
14:33 2,521.65 2,522.83 2,521.65 2,522.83 15,238.0K
14:34 2,522.84 2,524.54 2,522.84 2,524.39 29,581.4K
14:35 2,523.92 2,527.06 2,523.92 2,527.06 36,081.0K
14:36 2,526.27 2,526.56 2,526.27 2,526.56 4,300.1K
14:37 2,526.14 2,526.14 2,525.70 2,525.70 14,209.6K
14:38 2,525.84 2,525.84 2,524.80 2,525.13 7,428.2K
14:39 2,525.15 2,525.15 2,524.00 2,524.00 28,221.4K
14:40 2,524.39 2,525.06 2,524.39 2,525.06 3,550.7K
14:41 2,524.59 2,525.10 2,524.57 2,524.83 3,577.9K
14:42 2,524.74 2,524.83 2,524.63 2,524.73 3,045.8K
14:43 2,524.72 2,525.04 2,524.60 2,524.88 6,809.0K
14:44 2,524.34 2,524.81 2,524.25 2,524.25 998.1K
14:45 2,524.46 2,524.49 2,523.81 2,523.81 3,558.4K
14:46 2,523.72 2,524.10 2,523.71 2,524.10 1,806.9K
14:47 2,523.76 2,524.84 2,523.76 2,524.84 7,935.0K
14:48 2,525.74 2,525.98 2,525.74 2,525.85 4,262.0K
14:49 2,525.69 2,525.69 2,525.26 2,525.38 5,147.1K
14:50 2,525.62 2,525.62 2,525.04 2,525.04 2,930.4K
14:51 2,525.44 2,525.61 2,525.29 2,525.61 3,092.5K
14:52 2,525.21 2,525.48 2,525.21 2,525.25 1,645.8K
14:53 2,525.49 2,525.51 2,524.23 2,524.23 9,444.5K
14:54 2,525.12 2,525.19 2,524.38 2,524.38 17,237.6K
14:55 2,523.99 2,523.99 2,523.76 2,523.84 43,438.2K
14:56 2,523.05 2,523.05 2,522.20 2,522.20 15,900.3K
14:57 2,522.34 2,522.34 2,521.77 2,521.77 8,882.2K
14:58 2,521.43 2,521.94 2,521.43 2,521.52 3,077.5K
14:59 2,521.64 2,522.65 2,521.64 2,522.43 6,530.1K
15:00 2,523.15 2,523.63 2,523.15 2,523.61 3,770.3K
15:01 2,523.83 2,524.19 2,523.83 2,524.19 4,990.8K
15:02 2,523.94 2,524.39 2,523.94 2,524.26 3,904.5K
15:03 2,524.40 2,524.45 2,524.12 2,524.45 4,560.2K
15:04 2,524.67 2,524.96 2,524.47 2,524.96 6,119.9K
15:05 2,524.82 2,524.84 2,524.59 2,524.84 5,705.7K
15:06 2,524.59 2,524.64 2,524.45 2,524.45 1,104.3K
15:07 2,524.77 2,524.77 2,524.17 2,524.17 5,571.0K
15:08 2,524.18 2,524.51 2,524.16 2,524.51 29,966.1K
15:09 2,524.49 2,524.49 2,524.04 2,524.33 4,752.6K
15:10 2,524.01 2,525.22 2,524.01 2,525.22 3,180.4K
15:11 2,525.14 2,525.38 2,524.91 2,525.38 5,348.4K
15:12 2,525.56 2,525.56 2,524.85 2,524.85 4,276.5K
15:13 2,525.08 2,525.55 2,525.04 2,525.38 5,305.9K
15:14 2,525.82 2,525.85 2,525.57 2,525.62 598.5K
15:15 2,526.38 2,526.52 2,526.34 2,526.45 4,095.7K
15:16 2,526.51 2,527.16 2,526.51 2,527.16 7,319.6K
15:17 2,527.25 2,527.25 2,526.93 2,527.16 4,452.5K
15:18 2,526.87 2,527.07 2,526.64 2,527.07 1,714.9K
15:19 2,528.41 2,528.41 2,527.89 2,528.41 10,788.5K
15:20 2,528.44 2,528.44 2,528.04 2,528.21 3,757.2K
15:21 2,527.39 2,527.77 2,527.39 2,527.63 5,147.2K
15:22 2,527.85 2,528.30 2,527.85 2,528.18 4,142.1K
15:23 2,528.08 2,528.08 2,527.16 2,527.16 4,416.6K
15:24 2,527.59 2,527.71 2,527.57 2,527.71 6,476.5K
15:25 2,527.78 2,527.93 2,527.59 2,527.93 5,166.6K
15:26 2,527.93 2,528.00 2,527.68 2,527.78 924.8K
15:27 2,527.78 2,528.01 2,527.50 2,528.01 2,516.5K
15:28 2,528.01 2,528.03 2,527.87 2,527.87 947.7K
15:29 2,527.81 2,527.90 2,527.62 2,527.90 1,996.6K
15:30 2,527.95 2,528.25 2,527.89 2,528.19 2,192.8K
15:31 2,528.19 2,528.20 2,527.96 2,528.20 4,909.3K
15:32 2,528.06 2,528.26 2,527.75 2,527.75 1,215.7K
15:33 2,527.78 2,528.06 2,527.65 2,528.06 3,981.3K
15:34 2,528.11 2,528.46 2,528.11 2,528.40 4,290.9K
15:35 2,528.26 2,528.36 2,528.21 2,528.36 5,790.5K
15:36 2,527.87 2,528.25 2,527.87 2,528.19 980.7K
15:37 2,528.32 2,528.32 2,527.72 2,527.93 4,026.8K
15:38 2,528.21 2,528.21 2,527.81 2,528.00 2,094.6K
15:39 2,527.77 2,529.31 2,527.66 2,529.31 17,093.1K
15:40 2,528.49 2,528.67 2,528.14 2,528.14 885.3K
15:41 2,527.77 2,527.77 2,527.08 2,527.53 3,139.2K
15:42 2,526.90 2,526.97 2,526.82 2,526.97 1,936.5K
15:43 2,526.48 2,527.14 2,526.48 2,526.74 3,420.0K
15:44 2,527.04 2,527.10 2,526.90 2,526.98 1,116.6K
15:45 2,526.39 2,526.45 2,526.11 2,526.45 4,705.4K
15:46 2,526.49 2,526.51 2,526.33 2,526.44 550.6K
15:47 2,526.27 2,526.58 2,526.27 2,526.58 3,333.6K
15:48 2,526.89 2,526.89 2,526.81 2,526.87 1,155.9K
15:49 2,527.38 2,527.78 2,527.21 2,527.78 2,539.0K
15:50 2,527.87 2,528.69 2,527.87 2,528.25 1,621.4K
15:51 2,528.63 2,528.83 2,528.63 2,528.70 3,988.3K
15:52 2,528.23 2,528.64 2,528.05 2,528.64 5,069.8K
15:53 2,528.42 2,528.42 2,527.44 2,527.44 3,241.7K
15:54 2,527.25 2,527.29 2,526.79 2,526.79 1,724.5K
15:55 2,527.03 2,527.49 2,526.90 2,527.49 2,054.9K
15:56 2,527.79 2,527.79 2,527.01 2,527.01 2,251.4K
15:57 2,526.81 2,527.19 2,526.81 2,526.83 5,108.9K
15:58 2,526.68 2,526.77 2,526.14 2,526.24 1,841.5K
15:59 2,525.82 2,525.82 2,524.85 2,525.37 6,890.4K
16:00 2,525.54 2,526.54 2,525.54 2,526.54 2,121.3K
16:01 2,526.46 2,526.46 2,526.07 2,526.07 2,340.8K
16:02 2,527.07 2,527.08 2,526.81 2,527.08 6,642.8K
16:03 2,526.25 2,526.84 2,526.25 2,526.84 3,920.1K
16:04 2,527.03 2,527.03 2,526.25 2,526.25 459.0K
16:05 2,526.62 2,527.11 2,526.43 2,527.11 2,894.8K
16:06 2,527.32 2,527.66 2,527.31 2,527.31 574.6K
16:07 2,527.26 2,527.26 2,526.91 2,526.98 2,181.6K
16:08 2,527.04 2,527.41 2,527.04 2,527.41 988.8K
16:09 2,526.87 2,526.87 2,526.40 2,526.51 5,066.1K
16:10 2,526.64 2,527.26 2,526.64 2,527.26 3,627.2K
16:11 2,527.35 2,527.35 2,526.60 2,526.83 4,055.1K
16:12 2,526.83 2,527.09 2,526.54 2,526.67 2,121.5K
16:13 2,526.66 2,526.66 2,525.99 2,525.99 6,832.8K
16:14 2,526.54 2,526.59 2,526.38 2,526.38 1,007.4K
16:15 2,525.10 2,525.19 2,524.75 2,525.19 11,348.0K
16:16 2,525.17 2,525.36 2,525.00 2,525.00 1,292.0K
16:17 2,525.19 2,525.64 2,525.00 2,525.64 3,221.0K
16:18 2,525.79 2,525.79 2,525.41 2,525.71 711.3K
16:19 2,525.46 2,525.53 2,524.95 2,524.95 4,660.1K
16:20 2,525.50 2,525.50 2,524.87 2,524.87 2,330.5K
16:21 2,524.90 2,525.18 2,524.80 2,525.18 4,386.9K
16:22 2,525.01 2,525.01 2,524.44 2,524.69 4,015.9K
16:23 2,524.63 2,524.98 2,524.49 2,524.98 2,076.1K
16:24 2,525.16 2,526.21 2,525.16 2,525.79 8,264.3K
16:25 2,526.27 2,526.27 2,525.58 2,525.74 11,124.3K
16:26 2,525.38 2,525.38 2,524.87 2,525.21 1,240.3K
16:27 2,525.15 2,525.31 2,525.01 2,525.31 2,080.0K
16:28 2,525.49 2,525.49 2,524.79 2,524.79 1,029.8K
16:29 2,524.94 2,524.94 2,524.55 2,524.61 8,356.5K
16:30 2,524.49 2,524.69 2,524.49 2,524.69 667.1K
16:31 2,524.69 2,525.08 2,524.50 2,525.08 2,207.9K
16:32 2,524.98 2,524.98 2,524.34 2,524.61 1,534.9K
16:33 2,524.45 2,524.45 2,523.51 2,523.51 6,377.3K
16:34 2,522.94 2,522.94 2,521.96 2,522.46 11,769.9K
16:35 2,521.16 2,521.16 2,520.46 2,520.75 19,780.6K
16:36 2,520.95 2,521.74 2,520.95 2,521.10 6,417.4K
16:37 2,521.01 2,521.52 2,520.03 2,521.52 6,305.2K
16:38 2,521.64 2,521.75 2,521.01 2,521.55 5,791.0K
16:39 2,521.31 2,521.31 2,521.01 2,521.19 2,839.3K
16:40 2,520.95 2,521.69 2,520.95 2,521.69 4,018.4K
16:41 2,521.67 2,521.88 2,521.55 2,521.88 3,231.1K
16:42 2,521.94 2,521.97 2,521.75 2,521.81 537.1K
16:43 2,521.70 2,521.99 2,521.70 2,521.99 3,133.1K
16:44 2,521.80 2,521.90 2,521.59 2,521.59 2,988.5K
16:45 2,521.74 2,521.86 2,521.67 2,521.78 2,584.6K
16:46 2,522.26 2,522.26 2,521.99 2,522.24 2,688.1K
16:47 2,522.27 2,522.45 2,522.23 2,522.45 3,626.7K
16:48 2,522.44 2,522.83 2,522.38 2,522.83 1,618.7K
16:49 2,522.75 2,522.97 2,522.62 2,522.90 2,687.1K
16:50 2,522.89 2,523.54 2,522.89 2,523.53 3,958.9K
16:51 2,523.57 2,524.43 2,523.57 2,524.43 6,852.5K
16:52 2,524.34 2,524.35 2,524.05 2,524.05 2,596.9K
16:53 2,524.04 2,524.32 2,524.04 2,524.32 4,946.3K
16:54 2,523.85 2,524.03 2,523.83 2,523.97 3,244.0K
16:55 2,524.20 2,524.20 2,523.95 2,524.20 2,453.6K
16:56 2,524.08 2,524.08 2,523.68 2,523.90 717.6K
16:57 2,524.39 2,524.39 2,523.23 2,523.23 4,548.6K
16:58 2,523.05 2,523.61 2,523.05 2,523.11 3,012.4K
16:59 2,523.11 2,523.11 2,522.67 2,522.74 2,746.0K
17:00 2,522.36 2,522.36 2,520.80 2,520.87 13,600.6K
17:01 2,520.24 2,520.43 2,519.97 2,520.22 4,354.0K
17:02 2,520.43 2,520.67 2,520.43 2,520.65 3,084.0K
17:03 2,521.70 2,521.70 2,520.68 2,521.05 6,595.6K
17:04 2,521.38 2,521.38 2,520.32 2,520.32 5,089.5K
17:05 2,520.29 2,520.29 2,520.05 2,520.17 4,971.4K
17:06 2,521.17 2,521.30 2,521.13 2,521.30 2,495.6K
17:07 2,521.38 2,523.15 2,521.17 2,523.15 21,292.4K
17:08 2,524.26 2,524.26 2,521.63 2,521.63 17,837.4K
17:09 2,521.58 2,521.58 2,521.10 2,521.33 3,314.3K
17:10 2,521.03 2,521.77 2,521.03 2,521.51 957.2K
17:11 2,521.54 2,523.10 2,521.54 2,523.10 15,546.7K
17:12 2,523.11 2,523.54 2,522.82 2,523.04 3,033.9K
17:13 2,522.83 2,523.30 2,522.83 2,523.14 5,000.6K
17:14 2,523.22 2,523.63 2,523.22 2,523.57 4,405.3K
17:15 2,523.71 2,524.10 2,523.54 2,524.10 4,728.1K
17:16 2,524.26 2,524.41 2,524.03 2,524.41 2,539.2K
17:17 2,524.55 2,524.55 2,524.34 2,524.53 2,152.5K
17:18 2,524.94 2,524.94 2,524.37 2,524.37 2,869.1K
17:19 2,524.38 2,524.59 2,524.29 2,524.29 5,333.5K
17:20 2,524.51 2,524.51 2,523.32 2,523.34 7,901.9K
17:21 2,523.32 2,523.37 2,523.28 2,523.37 1,767.6K
17:22 2,523.13 2,523.13 2,521.84 2,521.84 11,710.5K
17:23 2,522.21 2,522.67 2,522.21 2,522.67 1,443.0K
17:24 2,523.10 2,523.10 2,522.17 2,522.17 2,599.9K
17:25 2,522.23 2,522.35 2,521.71 2,521.76 2,701.3K
17:26 2,522.08 2,522.51 2,521.86 2,522.51 1,392.3K
17:27 2,522.71 2,522.76 2,522.48 2,522.73 2,544.7K
17:28 2,523.05 2,523.05 2,522.72 2,522.98 1,316.5K
17:29 2,522.49 2,523.06 2,522.49 2,523.06 1,609.5K
17:30 2,522.84 2,522.88 2,522.83 2,522.88 1,112.1K
17:31 2,522.80 2,523.23 2,522.80 2,523.04 1,765.6K
17:32 2,523.36 2,523.36 2,522.98 2,522.98 5,817.9K
17:33 2,522.59 2,522.59 2,521.87 2,521.87 2,882.1K
17:34 2,521.51 2,521.51 2,521.07 2,521.07 16,183.9K
17:35 2,521.17 2,521.17 2,520.49 2,520.49 2,403.6K
17:36 2,520.87 2,521.48 2,520.87 2,521.48 1,711.1K
17:37 2,521.36 2,521.36 2,521.06 2,521.06 1,689.8K
17:38 2,521.63 2,521.83 2,521.63 2,521.71 4,179.7K
17:39 2,521.75 2,522.54 2,521.75 2,522.54 1,738.2K
17:40 2,522.52 2,523.22 2,522.52 2,523.22 12,249.5K
17:41 2,523.32 2,523.32 2,522.61 2,522.62 8,039.2K
17:42 2,522.83 2,522.84 2,522.79 2,522.79 2,198.4K
17:43 2,522.55 2,523.42 2,522.55 2,523.42 6,363.7K
17:44 2,524.56 2,524.81 2,524.31 2,524.80 7,252.2K
17:45 2,525.33 2,525.61 2,524.49 2,524.49 9,734.2K
17:46 2,525.01 2,525.01 2,524.38 2,524.38 3,235.3K
17:47 2,524.96 2,524.96 2,524.44 2,524.44 729.0K
17:48 2,524.60 2,525.35 2,524.55 2,525.35 7,190.2K
17:49 2,524.98 2,525.52 2,524.98 2,525.52 1,952.7K
17:50 2,525.21 2,525.21 2,524.84 2,524.89 5,709.2K
17:51 2,524.92 2,526.08 2,524.92 2,526.08 11,273.2K
17:52 2,526.13 2,526.56 2,526.13 2,526.51 8,972.5K
17:53 2,526.74 2,526.74 2,526.13 2,526.13 5,498.3K
17:54 2,526.29 2,526.29 2,525.53 2,525.53 1,138.3K
17:55 2,525.95 2,526.32 2,525.95 2,526.30 862.7K
17:56 2,526.45 2,526.45 2,525.77 2,525.77 1,317.8K
17:57 2,526.13 2,526.28 2,525.94 2,525.94 2,021.1K
17:58 2,526.49 2,526.71 2,526.41 2,526.41 1,425.9K
17:59 2,526.56 2,526.79 2,526.23 2,526.47 705.3K
18:00 2,526.45 2,527.52 2,526.45 2,527.52 3,090.1K
18:01 2,527.26 2,527.26 2,527.16 2,527.16 3,831.0K
18:02 2,527.10 2,527.75 2,526.69 2,526.69 10,596.0K
18:03 2,526.30 2,526.50 2,526.22 2,526.50 4,628.7K
18:04 2,527.33 2,527.33 2,526.65 2,526.78 10,813.3K
18:05 2,527.26 2,527.26 2,526.92 2,526.92 6,043.4K
18:06 2,526.70 2,527.66 2,526.70 2,527.66 4,312.8K
18:07 2,528.04 2,528.20 2,528.04 2,528.19 2,810.2K
18:08 2,528.22 2,528.22 2,527.25 2,527.61 2,082.9K
18:09 2,527.99 2,527.99 2,526.86 2,526.86 6,747.8K
18:10 2,526.78 2,526.79 2,526.40 2,526.40 786.7K
18:11 2,526.03 2,526.03 2,525.78 2,525.80 1,536.6K
18:12 2,526.08 2,526.08 2,525.58 2,525.74 1,182.2K
18:13 2,525.90 2,526.27 2,525.90 2,526.25 1,625.7K
18:14 2,526.38 2,526.38 2,525.71 2,525.86 1,341.6K
18:15 2,525.73 2,525.73 2,525.46 2,525.56 2,454.7K
18:16 2,525.57 2,526.41 2,525.56 2,526.41 1,590.4K
18:17 2,526.93 2,526.93 2,526.02 2,526.24 4,313.2K
18:18 2,526.47 2,526.56 2,526.23 2,526.23 1,127.6K
18:19 2,525.76 2,525.76 2,524.97 2,525.05 579.0K
18:20 2,525.43 2,525.43 2,525.35 2,525.40 1,690.1K
18:21 2,525.23 2,525.28 2,525.16 2,525.28 618.8K
18:22 2,525.28 2,526.79 2,525.28 2,526.65 3,225.9K
18:23 2,526.43 2,527.22 2,526.43 2,526.66 2,038.0K
18:24 2,527.07 2,527.45 2,527.01 2,527.45 1,657.5K
18:25 2,527.22 2,527.52 2,527.22 2,527.31 766.2K
18:26 2,527.21 2,527.21 2,525.88 2,525.88 4,650.7K
18:27 2,525.81 2,526.55 2,525.81 2,525.81 4,341.7K
18:28 2,525.64 2,526.76 2,525.64 2,526.76 1,931.3K
18:29 2,526.60 2,526.78 2,526.60 2,526.60 719.1K
18:30 2,526.34 2,526.66 2,526.06 2,526.06 3,767.5K
18:31 2,526.20 2,526.55 2,526.20 2,526.21 409.0K
18:32 2,526.47 2,527.64 2,526.47 2,527.64 3,528.4K
18:33 2,527.77 2,527.77 2,527.13 2,527.13 688.4K
18:34 2,527.43 2,527.82 2,527.34 2,527.82 2,587.3K
18:35 2,527.71 2,527.81 2,527.65 2,527.81 264.3K
18:36 2,527.76 2,527.93 2,527.25 2,527.25 3,908.7K
18:37 2,527.19 2,527.25 2,527.09 2,527.23 1,008.5K
18:38 2,527.51 2,527.90 2,527.51 2,527.73 4,235.3K
18:39 2,527.92 2,527.92 2,527.36 2,527.36 710.9K
18:40 2,527.06 2,527.06 2,527.06 2,527.06 50.0K
18:51 2,525.79 2,525.79 2,525.79 2,525.79 11,604.6K
23:49 2,525.79 2,525.79 2,525.79 2,525.79 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar