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 2,521.18 2,522.62 2,521.18 2,522.40 652,695.3K
09:51 2,521.48 2,523.37 2,521.48 2,523.37 2,013.4K
09:52 2,522.46 2,522.96 2,522.29 2,522.95 1,036.2K
09:53 2,522.95 2,522.95 2,521.87 2,521.87 2,448.8K
09:54 2,521.87 2,522.84 2,521.80 2,522.84 2,802.2K
09:55 2,522.75 2,524.18 2,522.75 2,524.18 3,815.3K
09:56 2,524.04 2,524.63 2,523.76 2,523.76 3,206.6K
09:57 2,524.32 2,524.46 2,523.82 2,523.82 3,566.2K
09:58 2,524.38 2,524.38 2,523.62 2,523.90 695.9K
09:59 2,522.68 2,523.70 2,522.68 2,523.70 3,836.4K
10:00 2,525.07 2,526.05 2,525.07 2,525.94 9,542.5K
10:01 2,525.83 2,526.20 2,524.78 2,524.78 11,223.0K
10:02 2,523.39 2,523.47 2,521.63 2,521.82 14,809.9K
10:03 2,521.49 2,523.42 2,521.49 2,523.42 19,358.3K
10:04 2,521.97 2,522.71 2,521.67 2,522.19 25,504.3K
10:05 2,521.76 2,522.05 2,521.56 2,522.05 5,911.5K
10:06 2,521.70 2,522.13 2,521.66 2,521.66 8,080.1K
10:07 2,520.86 2,522.64 2,520.86 2,522.64 17,801.0K
10:08 2,523.05 2,523.05 2,522.60 2,522.60 9,278.9K
10:09 2,523.26 2,523.26 2,522.53 2,523.10 9,484.5K
10:10 2,522.26 2,522.83 2,522.16 2,522.74 5,914.5K
10:11 2,522.68 2,522.68 2,521.09 2,521.91 6,453.2K
10:12 2,521.06 2,521.06 2,520.31 2,520.31 15,109.8K
10:13 2,520.57 2,520.67 2,520.38 2,520.62 5,541.4K
10:14 2,520.35 2,520.35 2,519.51 2,519.79 6,901.2K
10:15 2,520.07 2,520.07 2,518.43 2,518.93 15,197.8K
10:16 2,519.37 2,519.37 2,518.08 2,518.08 3,058.0K
10:17 2,518.36 2,518.97 2,517.14 2,517.14 26,998.4K
10:18 2,516.90 2,517.66 2,516.90 2,517.66 11,583.9K
10:19 2,517.30 2,517.36 2,516.99 2,517.36 5,971.2K
10:20 2,518.09 2,518.09 2,517.32 2,517.32 5,031.7K
10:21 2,515.76 2,516.23 2,515.28 2,516.23 10,880.5K
10:22 2,515.78 2,516.61 2,515.78 2,516.61 3,002.2K
10:23 2,518.19 2,518.19 2,517.33 2,517.79 64,562.8K
10:24 2,518.03 2,518.03 2,516.24 2,516.57 14,177.2K
10:25 2,516.87 2,517.60 2,516.87 2,517.11 4,294.2K
10:26 2,517.31 2,517.42 2,516.93 2,517.42 12,990.8K
10:27 2,517.46 2,518.18 2,517.46 2,517.98 2,746.5K
10:28 2,518.10 2,518.39 2,517.67 2,518.39 6,021.4K
10:29 2,518.81 2,519.26 2,518.81 2,518.99 6,504.0K
10:30 2,519.22 2,519.22 2,518.62 2,518.62 4,593.0K
10:31 2,518.68 2,518.84 2,518.68 2,518.81 2,969.3K
10:32 2,518.66 2,518.66 2,517.98 2,518.17 2,801.9K
10:33 2,517.95 2,518.66 2,517.95 2,518.66 3,467.7K
10:34 2,518.58 2,519.13 2,518.58 2,518.88 855.3K
10:35 2,518.70 2,518.70 2,517.77 2,517.77 1,469.4K
10:36 2,518.13 2,518.13 2,517.48 2,517.98 2,690.0K
10:37 2,517.86 2,518.28 2,517.77 2,517.77 714.0K
10:38 2,517.98 2,518.10 2,517.54 2,518.10 963.1K
10:39 2,518.01 2,518.04 2,517.67 2,517.67 1,877.6K
10:40 2,517.55 2,517.66 2,517.36 2,517.47 1,712.0K
10:41 2,517.42 2,517.81 2,517.42 2,517.76 1,150.9K
10:42 2,517.60 2,517.88 2,517.60 2,517.84 1,550.9K
10:43 2,518.13 2,518.47 2,517.92 2,518.47 937.9K
10:44 2,518.41 2,518.59 2,517.89 2,517.89 1,706.8K
10:45 2,517.64 2,518.95 2,517.64 2,518.95 6,805.9K
10:46 2,518.15 2,518.31 2,517.75 2,517.75 3,927.5K
10:47 2,517.45 2,517.64 2,517.17 2,517.64 4,773.9K
10:48 2,517.57 2,517.99 2,517.57 2,517.64 1,469.5K
10:49 2,517.76 2,517.76 2,517.32 2,517.44 894.9K
10:50 2,517.49 2,517.61 2,517.45 2,517.57 1,132.1K
10:51 2,517.63 2,517.70 2,517.46 2,517.70 2,088.0K
10:52 2,517.30 2,517.40 2,517.28 2,517.34 1,841.3K
10:53 2,517.31 2,517.32 2,517.10 2,517.11 3,640.2K
10:54 2,517.27 2,517.27 2,516.76 2,516.76 2,222.6K
10:55 2,516.80 2,517.05 2,516.80 2,517.05 2,102.1K
10:56 2,516.93 2,517.14 2,516.93 2,517.09 912.8K
10:57 2,516.84 2,516.84 2,516.53 2,516.53 3,976.6K
10:58 2,516.96 2,517.65 2,516.96 2,517.12 2,666.6K
10:59 2,517.44 2,517.44 2,517.30 2,517.37 1,839.3K
11:00 2,517.47 2,517.76 2,517.34 2,517.43 3,353.0K
11:01 2,517.39 2,517.98 2,517.39 2,517.98 1,312.6K
11:02 2,518.03 2,518.03 2,517.94 2,517.94 246.1K
11:03 2,518.30 2,520.24 2,518.30 2,520.24 16,794.4K
11:04 2,521.21 2,522.24 2,520.84 2,520.84 11,452.7K
11:05 2,521.24 2,523.01 2,521.24 2,523.01 11,167.4K
11:06 2,523.22 2,523.63 2,523.10 2,523.63 3,512.3K
11:07 2,523.63 2,524.25 2,523.61 2,523.98 8,218.1K
11:08 2,525.18 2,525.83 2,525.18 2,525.76 17,889.5K
11:09 2,525.14 2,525.35 2,524.51 2,525.35 7,681.6K
11:10 2,524.93 2,524.93 2,523.44 2,523.44 5,848.0K
11:11 2,523.48 2,523.48 2,522.65 2,523.18 2,995.9K
11:12 2,522.42 2,522.67 2,522.05 2,522.05 16,356.3K
11:13 2,522.02 2,522.39 2,522.02 2,522.35 1,995.6K
11:14 2,522.37 2,522.37 2,519.51 2,519.51 10,947.5K
11:15 2,519.47 2,519.47 2,518.60 2,518.60 45,591.1K
11:16 2,518.62 2,518.62 2,518.27 2,518.27 7,836.9K
11:17 2,517.93 2,518.24 2,515.35 2,515.35 19,787.7K
11:18 2,515.14 2,515.80 2,515.14 2,515.80 12,187.5K
11:19 2,515.26 2,516.04 2,515.26 2,515.36 5,178.3K
11:20 2,516.15 2,516.32 2,515.84 2,515.84 6,228.1K
11:21 2,516.32 2,516.32 2,514.99 2,515.06 10,893.8K
11:22 2,514.68 2,515.28 2,513.79 2,513.79 7,692.7K
11:23 2,514.29 2,514.47 2,514.03 2,514.31 5,925.0K
11:24 2,514.19 2,514.45 2,513.93 2,514.45 1,011.7K
11:25 2,514.44 2,514.44 2,513.66 2,513.66 2,148.7K
11:26 2,513.05 2,514.60 2,513.05 2,514.60 3,145.3K
11:27 2,514.49 2,515.19 2,514.24 2,515.19 3,231.3K
11:28 2,514.78 2,514.78 2,514.04 2,514.04 2,947.7K
11:29 2,514.09 2,514.28 2,513.97 2,514.28 6,626.3K
11:30 2,513.81 2,514.03 2,513.67 2,514.03 3,204.9K
11:31 2,514.61 2,514.92 2,514.60 2,514.60 1,814.9K
11:32 2,514.75 2,514.81 2,514.34 2,514.81 5,682.7K
11:33 2,514.76 2,515.00 2,514.18 2,515.00 5,590.6K
11:34 2,515.56 2,515.56 2,515.23 2,515.23 1,235.1K
11:35 2,514.90 2,515.17 2,514.90 2,515.17 1,489.9K
11:36 2,515.43 2,515.43 2,514.11 2,514.11 11,119.9K
11:37 2,513.32 2,513.67 2,513.07 2,513.07 12,027.3K
11:38 2,513.03 2,513.03 2,511.91 2,511.99 8,763.6K
11:39 2,512.26 2,512.26 2,511.25 2,511.25 5,921.7K
11:40 2,511.18 2,512.41 2,511.18 2,512.41 4,828.4K
11:41 2,512.61 2,512.61 2,512.18 2,512.19 607.4K
11:42 2,512.06 2,512.99 2,512.06 2,512.99 1,731.2K
11:43 2,513.40 2,513.41 2,513.23 2,513.41 1,596.8K
11:44 2,512.54 2,513.77 2,512.40 2,512.40 6,778.7K
11:45 2,512.32 2,512.98 2,512.32 2,512.81 5,382.1K
11:46 2,512.53 2,512.53 2,511.75 2,512.15 120,080.6K
11:47 2,511.93 2,513.19 2,511.93 2,513.19 5,221.8K
11:48 2,513.61 2,514.02 2,513.61 2,514.01 3,321.5K
11:49 2,514.04 2,515.09 2,514.04 2,515.09 7,339.9K
11:50 2,514.66 2,514.66 2,513.74 2,513.74 1,420.3K
11:51 2,513.88 2,513.88 2,512.92 2,513.47 4,733.5K
11:52 2,513.81 2,514.40 2,513.81 2,514.40 1,753.3K
11:53 2,514.26 2,514.26 2,513.76 2,513.76 1,227.9K
11:54 2,514.46 2,514.93 2,514.46 2,514.64 5,638.5K
11:55 2,514.15 2,515.33 2,514.15 2,515.10 6,615.4K
11:56 2,515.22 2,515.23 2,514.74 2,515.19 4,348.5K
11:57 2,515.09 2,515.09 2,513.92 2,514.15 13,840.2K
11:58 2,515.10 2,515.22 2,515.04 2,515.16 3,469.8K
11:59 2,515.10 2,516.18 2,515.10 2,516.08 3,272.3K
12:00 2,516.13 2,516.13 2,515.70 2,515.82 1,807.8K
12:01 2,515.38 2,515.94 2,515.38 2,515.79 2,447.5K
12:02 2,515.48 2,515.48 2,513.68 2,513.69 5,474.1K
12:03 2,513.93 2,514.21 2,513.77 2,513.77 993.9K
12:04 2,513.75 2,513.83 2,513.73 2,513.73 1,223.1K
12:05 2,513.61 2,514.10 2,513.61 2,514.10 654.9K
12:06 2,514.02 2,514.83 2,513.89 2,514.83 338.6K
12:07 2,514.55 2,514.86 2,514.55 2,514.86 333.1K
12:08 2,514.83 2,515.32 2,513.87 2,514.08 3,911.2K
12:09 2,513.50 2,513.50 2,513.14 2,513.14 3,523.0K
12:10 2,513.04 2,513.29 2,511.16 2,511.16 12,934.2K
12:11 2,510.32 2,511.04 2,510.32 2,511.04 10,372.9K
12:12 2,511.03 2,511.03 2,510.29 2,510.29 1,891.0K
12:13 2,510.35 2,511.36 2,510.35 2,511.30 4,966.0K
12:14 2,511.70 2,511.83 2,511.70 2,511.71 3,549.3K
12:15 2,511.92 2,512.02 2,511.39 2,511.39 1,198.4K
12:16 2,511.27 2,511.27 2,511.06 2,511.17 1,780.3K
12:17 2,511.17 2,511.17 2,510.64 2,510.90 4,732.2K
12:18 2,511.53 2,512.11 2,511.53 2,512.11 962.5K
12:19 2,511.88 2,512.75 2,511.88 2,512.72 899.0K
12:20 2,512.28 2,513.09 2,512.28 2,512.90 2,562.3K
12:21 2,512.28 2,513.56 2,512.28 2,513.54 1,912.8K
12:22 2,513.67 2,513.71 2,513.29 2,513.71 1,048.9K
12:23 2,513.37 2,513.82 2,513.21 2,513.82 1,942.6K
12:24 2,512.89 2,513.17 2,512.46 2,513.03 7,922.3K
12:25 2,513.18 2,513.18 2,510.85 2,510.85 17,604.3K
12:26 2,509.58 2,509.58 2,507.86 2,507.99 13,985.9K
12:27 2,507.82 2,507.82 2,504.09 2,506.49 57,928.7K
12:28 2,505.47 2,505.47 2,504.92 2,504.97 6,229.7K
12:29 2,503.52 2,503.52 2,501.62 2,501.62 30,874.2K
12:30 2,503.92 2,503.92 2,501.43 2,501.43 25,097.0K
12:31 2,502.27 2,503.61 2,502.27 2,503.61 3,956.0K
12:32 2,503.26 2,503.71 2,500.67 2,500.67 22,119.3K
12:33 2,501.10 2,502.14 2,501.10 2,501.79 9,310.5K
12:34 2,501.30 2,501.37 2,500.67 2,500.67 5,592.1K
12:35 2,500.88 2,500.88 2,500.00 2,500.80 8,389.8K
12:36 2,500.56 2,502.67 2,500.56 2,502.63 17,021.3K
12:37 2,502.17 2,502.17 2,500.41 2,500.41 16,980.0K
12:38 2,500.83 2,501.10 2,500.77 2,500.84 10,478.9K
12:39 2,500.62 2,501.18 2,500.62 2,501.02 4,477.2K
12:40 2,501.06 2,501.06 2,500.47 2,500.47 3,763.6K
12:41 2,500.14 2,500.14 2,498.79 2,498.79 23,634.4K
12:42 2,498.37 2,499.83 2,498.37 2,499.83 9,532.8K
12:43 2,500.18 2,500.18 2,499.85 2,500.18 5,702.5K
12:44 2,499.74 2,499.74 2,498.25 2,498.25 9,172.2K
12:45 2,498.34 2,498.68 2,498.31 2,498.55 2,053.6K
12:46 2,498.35 2,498.87 2,498.04 2,498.34 17,654.0K
12:47 2,497.59 2,497.59 2,495.79 2,495.79 29,229.9K
12:48 2,493.86 2,493.92 2,492.25 2,492.25 32,547.2K
12:49 2,492.55 2,494.04 2,492.04 2,494.04 33,385.5K
12:50 2,493.23 2,493.36 2,492.93 2,492.93 9,738.0K
12:51 2,493.22 2,493.24 2,492.66 2,492.97 7,386.4K
12:52 2,492.99 2,492.99 2,492.52 2,492.52 10,289.1K
12:53 2,486.42 2,490.47 2,486.42 2,490.47 43,517.9K
12:54 2,488.47 2,489.68 2,487.98 2,487.98 23,838.3K
12:55 2,488.40 2,489.67 2,488.40 2,489.67 15,775.1K
12:56 2,489.45 2,489.85 2,489.14 2,489.85 8,393.2K
12:57 2,488.48 2,488.91 2,487.18 2,487.18 14,776.1K
12:58 2,486.65 2,486.65 2,485.31 2,485.69 23,096.1K
12:59 2,486.40 2,486.40 2,485.25 2,485.37 29,007.7K
13:00 2,485.24 2,488.18 2,485.24 2,488.18 29,602.5K
13:01 2,488.60 2,489.83 2,488.60 2,489.68 20,706.8K
13:02 2,490.78 2,490.83 2,488.37 2,488.37 8,260.2K
13:03 2,488.34 2,488.49 2,488.04 2,488.04 6,030.3K
13:04 2,488.33 2,491.19 2,488.33 2,491.19 8,014.5K
13:05 2,491.06 2,491.06 2,490.38 2,490.38 7,008.3K
13:06 2,488.71 2,489.20 2,488.61 2,489.20 10,623.5K
13:07 2,489.05 2,489.05 2,488.36 2,488.87 7,297.7K
13:08 2,489.08 2,489.88 2,489.08 2,489.68 4,823.1K
13:09 2,489.24 2,489.24 2,488.58 2,488.68 3,918.3K
13:10 2,488.55 2,490.06 2,488.55 2,490.06 7,199.9K
13:11 2,490.46 2,491.84 2,490.46 2,491.84 7,505.2K
13:12 2,492.11 2,492.16 2,491.81 2,492.16 1,123.9K
13:13 2,492.71 2,492.95 2,492.70 2,492.95 24,892.8K
13:14 2,493.34 2,493.34 2,492.05 2,492.25 5,931.7K
13:15 2,492.13 2,492.51 2,492.13 2,492.26 3,403.5K
13:16 2,491.74 2,492.14 2,490.47 2,492.14 14,789.7K
13:17 2,492.02 2,492.20 2,491.78 2,492.20 3,780.4K
13:18 2,492.43 2,492.43 2,491.78 2,492.07 3,029.0K
13:19 2,491.61 2,492.30 2,491.47 2,491.47 2,287.3K
13:20 2,491.25 2,491.44 2,491.12 2,491.44 4,687.6K
13:21 2,491.27 2,491.27 2,490.65 2,490.78 14,167.9K
13:22 2,491.02 2,491.02 2,490.71 2,490.75 12,207.8K
13:23 2,490.41 2,490.79 2,490.41 2,490.71 12,228.7K
13:24 2,490.74 2,490.74 2,490.05 2,490.43 7,518.7K
13:25 2,490.39 2,490.39 2,489.64 2,490.23 8,136.8K
13:26 2,489.79 2,489.79 2,488.68 2,488.68 9,696.7K
13:27 2,489.11 2,489.53 2,488.73 2,489.46 8,993.4K
13:28 2,489.80 2,490.84 2,489.80 2,490.84 4,302.4K
13:29 2,490.12 2,491.25 2,490.12 2,491.25 6,376.3K
13:30 2,491.98 2,492.28 2,491.78 2,492.28 5,244.7K
13:31 2,492.26 2,492.47 2,491.75 2,492.47 4,519.6K
13:32 2,492.26 2,492.51 2,492.16 2,492.51 4,241.4K
13:33 2,493.00 2,493.52 2,493.00 2,493.22 5,386.7K
13:34 2,493.60 2,493.60 2,492.44 2,492.50 5,102.4K
13:35 2,492.47 2,492.48 2,492.21 2,492.48 1,329.1K
13:36 2,492.78 2,493.20 2,492.78 2,493.00 3,170.8K
13:37 2,493.04 2,493.04 2,492.07 2,492.31 4,807.0K
13:38 2,493.22 2,494.11 2,493.22 2,494.05 3,138.2K
13:39 2,494.11 2,495.23 2,493.43 2,495.23 21,912.2K
13:40 2,497.25 2,497.25 2,496.42 2,496.85 18,905.4K
13:41 2,496.25 2,496.25 2,493.10 2,493.33 21,114.7K
13:42 2,493.07 2,493.07 2,492.61 2,492.61 5,361.7K
13:43 2,492.22 2,493.65 2,492.22 2,493.45 24,689.5K
13:44 2,492.94 2,493.47 2,492.66 2,493.47 3,366.0K
13:45 2,493.08 2,493.08 2,491.99 2,493.08 3,711.9K
13:46 2,493.09 2,493.09 2,492.49 2,492.69 1,655.9K
13:47 2,493.67 2,493.83 2,492.95 2,492.95 6,440.3K
13:48 2,493.18 2,493.18 2,491.24 2,491.24 8,695.3K
13:49 2,491.05 2,491.05 2,490.04 2,490.04 4,729.4K
13:50 2,490.35 2,490.91 2,490.35 2,490.62 15,619.0K
13:51 2,490.72 2,490.81 2,490.63 2,490.70 6,543.3K
13:52 2,491.31 2,492.37 2,491.17 2,492.37 12,412.4K
13:53 2,492.20 2,492.49 2,492.15 2,492.15 1,595.8K
13:54 2,492.42 2,493.94 2,492.42 2,493.40 4,080.1K
13:55 2,492.77 2,492.96 2,492.21 2,492.76 2,970.6K
13:56 2,492.88 2,492.88 2,492.54 2,492.54 1,998.2K
13:57 2,492.85 2,493.77 2,492.85 2,493.72 2,988.0K
13:58 2,494.20 2,494.20 2,493.93 2,493.96 3,432.2K
13:59 2,494.14 2,494.14 2,493.80 2,493.80 2,567.5K
14:00 2,493.57 2,493.57 2,493.05 2,493.05 2,031.0K
14:01 2,493.23 2,493.50 2,493.22 2,493.50 1,590.1K
14:02 2,491.57 2,492.25 2,491.30 2,492.25 8,562.1K
14:03 2,492.23 2,492.75 2,492.23 2,492.64 2,296.3K
14:04 2,492.66 2,492.66 2,491.90 2,491.90 1,894.8K
14:05 2,491.80 2,491.80 2,491.18 2,491.18 5,360.2K
14:06 2,491.14 2,491.14 2,491.02 2,491.02 1,449.3K
14:07 2,490.78 2,491.81 2,490.45 2,491.81 7,690.4K
14:08 2,491.44 2,491.72 2,491.21 2,491.58 9,029.5K
14:09 2,491.54 2,491.54 2,490.33 2,490.33 1,956.9K
14:10 2,490.51 2,491.31 2,490.51 2,491.31 3,541.0K
14:11 2,490.88 2,491.07 2,490.81 2,491.02 1,025.8K
14:12 2,490.26 2,490.61 2,490.26 2,490.61 3,296.3K
14:13 2,489.93 2,490.82 2,489.93 2,490.82 1,982.4K
14:14 2,490.94 2,491.67 2,490.94 2,491.67 3,182.9K
14:15 2,492.39 2,493.67 2,492.39 2,493.67 4,087.3K
14:16 2,494.23 2,494.23 2,493.61 2,493.87 4,312.2K
14:17 2,493.92 2,493.92 2,492.41 2,492.59 8,083.4K
14:18 2,492.55 2,492.68 2,492.40 2,492.68 1,611.2K
14:19 2,493.64 2,493.69 2,493.58 2,493.64 2,423.0K
14:20 2,493.52 2,493.66 2,493.37 2,493.54 1,967.2K
14:21 2,493.46 2,493.59 2,492.79 2,492.79 4,514.9K
14:22 2,493.61 2,493.62 2,493.50 2,493.50 3,736.2K
14:23 2,492.89 2,493.41 2,492.86 2,493.41 598.8K
14:24 2,493.59 2,493.60 2,493.40 2,493.60 2,248.2K
14:25 2,493.38 2,494.28 2,493.38 2,494.28 5,668.4K
14:26 2,494.21 2,494.21 2,493.59 2,494.18 6,053.2K
14:27 2,494.30 2,494.30 2,493.32 2,493.93 2,813.2K
14:28 2,493.51 2,493.51 2,492.98 2,492.99 16,684.6K
14:29 2,492.62 2,493.25 2,492.62 2,493.25 1,076.6K
14:30 2,493.18 2,493.18 2,492.24 2,492.24 2,281.6K
14:31 2,492.05 2,492.05 2,490.82 2,490.82 2,651.8K
14:32 2,490.78 2,490.95 2,490.73 2,490.73 1,710.5K
14:33 2,490.30 2,491.04 2,490.30 2,490.83 1,459.9K
14:34 2,490.77 2,490.77 2,490.54 2,490.54 795.0K
14:35 2,490.48 2,490.66 2,490.25 2,490.66 1,875.2K
14:36 2,491.51 2,492.21 2,491.51 2,492.21 3,459.6K
14:37 2,492.23 2,492.23 2,491.73 2,491.73 12,000.3K
14:38 2,491.47 2,492.26 2,491.47 2,492.26 3,266.3K
14:39 2,492.34 2,493.31 2,492.34 2,493.31 4,046.0K
14:40 2,493.85 2,493.85 2,493.34 2,493.34 603.5K
14:41 2,493.39 2,493.46 2,493.16 2,493.16 1,777.7K
14:42 2,493.16 2,493.96 2,493.16 2,493.96 5,032.1K
14:43 2,494.55 2,494.56 2,494.09 2,494.09 6,664.7K
14:44 2,494.44 2,494.53 2,494.39 2,494.53 1,297.3K
14:45 2,494.35 2,494.41 2,494.17 2,494.19 2,763.7K
14:46 2,494.26 2,494.26 2,493.66 2,493.87 1,776.8K
14:47 2,493.15 2,493.15 2,492.64 2,492.64 4,001.6K
14:48 2,492.31 2,492.75 2,492.30 2,492.75 4,138.0K
14:49 2,492.57 2,492.72 2,491.42 2,491.99 3,531.7K
14:50 2,492.33 2,492.69 2,492.33 2,492.60 4,583.4K
14:51 2,492.31 2,492.96 2,492.31 2,492.78 1,629.3K
14:52 2,492.94 2,493.03 2,492.79 2,492.91 1,098.5K
14:53 2,493.02 2,493.09 2,492.66 2,492.66 551.8K
14:54 2,492.79 2,492.79 2,491.71 2,491.77 4,371.7K
14:55 2,491.96 2,492.05 2,491.96 2,492.00 807.3K
14:56 2,491.74 2,491.92 2,491.22 2,491.22 1,333.7K
14:57 2,491.27 2,491.53 2,491.27 2,491.40 1,484.5K
14:58 2,491.35 2,492.31 2,491.35 2,492.31 1,904.7K
14:59 2,492.08 2,492.48 2,492.08 2,492.48 2,526.2K
15:00 2,492.73 2,493.85 2,492.73 2,493.85 4,589.1K
15:01 2,493.21 2,493.80 2,493.21 2,493.80 2,043.2K
15:02 2,493.38 2,493.63 2,492.85 2,492.85 6,755.3K
15:03 2,492.85 2,493.03 2,492.84 2,492.84 2,123.1K
15:04 2,492.80 2,492.80 2,491.68 2,491.68 3,269.3K
15:05 2,491.64 2,491.88 2,491.52 2,491.88 2,739.9K
15:06 2,491.51 2,491.56 2,491.07 2,491.46 3,668.7K
15:07 2,491.45 2,491.48 2,489.78 2,489.78 6,005.2K
15:08 2,489.93 2,489.93 2,489.25 2,489.25 11,425.3K
15:09 2,489.32 2,489.63 2,488.40 2,488.40 26,105.1K
15:10 2,488.64 2,488.64 2,487.71 2,487.71 6,102.0K
15:11 2,487.77 2,488.18 2,487.58 2,487.58 5,759.6K
15:12 2,487.76 2,488.16 2,487.68 2,487.91 3,977.1K
15:13 2,487.06 2,487.34 2,487.06 2,487.27 6,020.9K
15:14 2,487.38 2,487.47 2,487.02 2,487.47 4,125.3K
15:15 2,487.51 2,488.69 2,487.51 2,488.69 3,925.2K
15:16 2,488.79 2,490.68 2,488.77 2,490.68 35,062.6K
15:17 2,493.62 2,493.62 2,491.81 2,491.81 33,515.3K
15:18 2,491.03 2,491.91 2,491.03 2,491.74 22,955.7K
15:19 2,492.20 2,493.25 2,492.20 2,492.37 11,763.2K
15:20 2,492.48 2,492.89 2,491.58 2,491.58 6,155.3K
15:21 2,490.32 2,492.92 2,490.32 2,492.92 10,523.6K
15:22 2,493.38 2,493.44 2,492.59 2,492.72 8,135.2K
15:23 2,494.36 2,494.52 2,493.46 2,493.57 13,090.3K
15:24 2,493.62 2,493.62 2,492.80 2,492.80 3,901.6K
15:25 2,491.66 2,492.03 2,491.29 2,492.03 6,587.0K
15:26 2,491.99 2,492.25 2,491.67 2,492.25 3,999.0K
15:27 2,492.41 2,492.60 2,491.90 2,492.36 3,694.7K
15:28 2,491.85 2,491.85 2,490.31 2,490.31 4,564.2K
15:29 2,490.23 2,490.94 2,490.17 2,490.36 9,315.9K
15:30 2,490.66 2,491.33 2,490.55 2,491.33 6,692.0K
15:31 2,491.99 2,492.33 2,491.96 2,492.33 3,945.7K
15:32 2,491.91 2,492.54 2,491.73 2,491.73 1,478.0K
15:33 2,492.00 2,492.34 2,491.36 2,491.36 6,690.4K
15:34 2,491.56 2,492.50 2,491.45 2,492.50 1,366.1K
15:35 2,491.99 2,491.99 2,488.85 2,488.85 19,913.0K
15:36 2,489.20 2,489.50 2,489.00 2,489.50 3,943.5K
15:37 2,489.72 2,490.71 2,489.72 2,490.62 4,149.9K
15:38 2,490.66 2,492.15 2,490.66 2,492.15 13,486.2K
15:39 2,492.90 2,492.90 2,492.23 2,492.23 5,900.5K
15:40 2,491.98 2,492.79 2,491.54 2,492.00 5,696.8K
15:41 2,491.88 2,492.78 2,491.88 2,492.40 13,539.7K
15:42 2,491.95 2,492.18 2,491.62 2,492.18 4,803.6K
15:43 2,492.28 2,492.94 2,492.12 2,492.94 3,301.1K
15:44 2,493.03 2,493.03 2,492.65 2,492.86 1,339.0K
15:45 2,493.22 2,493.22 2,492.32 2,492.91 3,264.3K
15:46 2,493.40 2,493.61 2,493.11 2,493.11 2,896.0K
15:47 2,494.19 2,494.26 2,493.61 2,493.61 3,293.5K
15:48 2,492.82 2,492.82 2,491.68 2,491.69 2,610.5K
15:49 2,491.36 2,493.59 2,491.36 2,493.59 1,576.5K
15:50 2,493.70 2,493.72 2,493.31 2,493.31 6,189.4K
15:51 2,493.32 2,493.32 2,492.99 2,492.99 2,295.1K
15:52 2,493.22 2,493.22 2,492.51 2,492.51 4,714.8K
15:53 2,492.73 2,492.73 2,492.47 2,492.58 3,580.3K
15:54 2,492.48 2,492.66 2,492.30 2,492.66 966.4K
15:55 2,491.61 2,492.74 2,491.61 2,492.45 7,949.8K
15:56 2,493.19 2,493.26 2,493.04 2,493.04 1,863.5K
15:57 2,493.20 2,493.20 2,492.95 2,492.95 822.3K
15:58 2,492.92 2,493.75 2,492.92 2,493.75 3,267.8K
15:59 2,493.75 2,493.75 2,492.20 2,492.27 3,889.2K
16:00 2,492.46 2,492.46 2,491.05 2,491.05 5,254.5K
16:01 2,490.46 2,490.96 2,490.00 2,490.00 9,191.7K
16:02 2,490.99 2,490.99 2,489.89 2,489.92 5,776.2K
16:03 2,489.46 2,489.46 2,487.83 2,488.63 18,844.1K
16:04 2,488.60 2,488.60 2,486.24 2,486.24 12,060.6K
16:05 2,485.98 2,486.40 2,485.98 2,486.33 2,334.8K
16:06 2,485.96 2,486.05 2,485.51 2,485.58 8,169.1K
16:07 2,484.86 2,484.86 2,483.16 2,483.16 12,273.5K
16:08 2,482.96 2,483.18 2,482.96 2,483.07 7,258.2K
16:09 2,482.52 2,482.61 2,482.19 2,482.19 16,402.5K
16:10 2,482.03 2,482.19 2,482.03 2,482.18 11,557.0K
16:11 2,482.41 2,483.73 2,482.41 2,483.25 6,937.6K
16:12 2,483.76 2,483.78 2,481.80 2,481.80 7,819.7K
16:13 2,482.10 2,482.87 2,482.10 2,482.51 3,896.4K
16:14 2,483.23 2,484.39 2,483.04 2,484.39 8,318.6K
16:15 2,484.85 2,485.62 2,484.85 2,485.62 4,135.1K
16:16 2,486.13 2,486.30 2,485.81 2,486.30 5,543.9K
16:17 2,486.30 2,486.66 2,486.30 2,486.31 2,531.6K
16:18 2,485.72 2,486.76 2,485.72 2,486.43 3,472.4K
16:19 2,485.61 2,485.61 2,485.04 2,485.04 9,659.0K
16:20 2,484.45 2,484.45 2,483.07 2,483.07 3,401.1K
16:21 2,483.48 2,483.48 2,481.75 2,481.75 29,721.0K
16:22 2,481.88 2,481.88 2,480.75 2,481.65 36,136.6K
16:23 2,481.35 2,482.05 2,481.35 2,482.05 6,594.5K
16:24 2,483.06 2,483.64 2,483.06 2,483.26 7,984.2K
16:25 2,482.29 2,483.79 2,482.29 2,483.79 3,999.4K
16:26 2,484.72 2,486.28 2,484.72 2,486.28 19,863.1K
16:27 2,486.33 2,487.05 2,485.70 2,487.05 10,906.7K
16:28 2,488.17 2,488.67 2,487.57 2,488.20 15,073.9K
16:29 2,490.66 2,490.66 2,487.85 2,489.83 17,028.0K
16:30 2,489.09 2,490.42 2,489.09 2,489.43 7,436.6K
16:31 2,489.17 2,490.76 2,489.17 2,490.76 3,007.0K
16:32 2,490.51 2,491.04 2,490.51 2,490.84 2,844.1K
16:33 2,490.62 2,490.87 2,490.53 2,490.53 1,505.0K
16:34 2,490.54 2,490.54 2,490.01 2,490.35 3,314.9K
16:35 2,490.17 2,490.17 2,489.55 2,489.76 3,527.9K
16:36 2,488.21 2,488.21 2,487.28 2,488.06 21,224.6K
16:37 2,487.45 2,488.57 2,487.45 2,488.57 3,880.9K
16:38 2,488.23 2,488.23 2,484.88 2,484.88 23,077.5K
16:39 2,485.62 2,486.27 2,485.62 2,485.90 13,396.2K
16:40 2,485.60 2,486.35 2,485.60 2,485.62 2,799.5K
16:41 2,486.48 2,486.48 2,485.09 2,485.09 5,821.6K
16:42 2,485.03 2,486.14 2,484.97 2,486.14 5,885.6K
16:43 2,486.22 2,486.22 2,485.57 2,485.57 6,221.2K
16:44 2,486.17 2,486.19 2,485.90 2,486.01 2,430.7K
16:45 2,486.30 2,486.30 2,485.65 2,486.16 3,502.3K
16:46 2,486.42 2,486.44 2,485.91 2,486.44 2,222.4K
16:47 2,486.84 2,486.84 2,486.31 2,486.75 2,441.8K
16:48 2,486.73 2,486.73 2,485.19 2,485.19 7,467.5K
16:49 2,485.19 2,485.45 2,485.19 2,485.28 1,099.1K
16:50 2,485.57 2,486.03 2,485.06 2,486.03 3,355.1K
16:51 2,486.22 2,486.22 2,485.97 2,486.14 3,614.9K
16:52 2,485.58 2,485.60 2,485.29 2,485.29 3,026.7K
16:53 2,485.54 2,485.84 2,485.51 2,485.55 4,513.4K
16:54 2,485.46 2,485.84 2,485.46 2,485.84 1,338.2K
16:55 2,486.02 2,486.02 2,485.75 2,485.75 1,871.9K
16:56 2,485.75 2,485.86 2,485.23 2,485.23 2,423.3K
16:57 2,484.96 2,485.20 2,484.89 2,485.20 4,377.5K
16:58 2,485.28 2,485.28 2,483.57 2,483.57 3,608.8K
16:59 2,483.99 2,485.49 2,483.99 2,485.49 5,929.9K
17:00 2,485.29 2,485.29 2,484.65 2,484.89 2,416.0K
17:01 2,484.56 2,484.56 2,484.10 2,484.19 7,234.1K
17:02 2,484.33 2,484.33 2,484.17 2,484.17 1,996.7K
17:03 2,483.60 2,486.08 2,483.60 2,485.66 12,479.9K
17:04 2,484.78 2,484.78 2,484.02 2,484.63 3,433.0K
17:05 2,484.75 2,485.55 2,484.60 2,484.60 6,713.3K
17:06 2,484.46 2,485.02 2,483.87 2,483.87 3,699.4K
17:07 2,485.00 2,486.29 2,485.00 2,486.29 4,865.6K
17:08 2,486.29 2,486.29 2,484.47 2,484.47 6,027.4K
17:09 2,484.79 2,484.79 2,483.57 2,483.61 9,594.8K
17:10 2,482.07 2,482.07 2,481.37 2,481.90 19,412.9K
17:11 2,481.30 2,482.50 2,481.15 2,482.26 9,212.4K
17:12 2,482.02 2,482.18 2,481.83 2,482.01 2,997.1K
17:13 2,481.37 2,481.74 2,481.32 2,481.74 8,797.5K
17:14 2,481.84 2,482.39 2,481.84 2,481.97 5,386.1K
17:15 2,481.82 2,482.24 2,480.92 2,480.92 17,191.1K
17:16 2,481.14 2,481.14 2,480.66 2,480.80 25,090.9K
17:17 2,481.30 2,481.30 2,480.91 2,480.91 22,402.9K
17:18 2,481.17 2,481.17 2,479.96 2,480.36 6,285.6K
17:19 2,479.63 2,479.94 2,479.28 2,479.28 7,110.8K
17:20 2,478.96 2,479.12 2,478.41 2,479.12 6,345.8K
17:21 2,478.69 2,480.53 2,478.69 2,480.53 12,751.7K
17:22 2,480.46 2,480.66 2,479.78 2,479.78 19,425.4K
17:23 2,479.90 2,482.63 2,479.32 2,482.63 8,954.2K
17:24 2,482.64 2,483.56 2,481.97 2,482.66 6,190.2K
17:25 2,482.56 2,483.74 2,482.56 2,483.74 10,685.2K
17:26 2,484.20 2,485.65 2,484.20 2,485.65 9,573.1K
17:27 2,486.11 2,487.04 2,485.80 2,485.80 16,817.1K
17:28 2,484.52 2,484.81 2,484.41 2,484.81 7,093.6K
17:29 2,484.77 2,485.35 2,484.77 2,485.35 4,185.5K
17:30 2,485.45 2,485.99 2,483.52 2,483.52 21,030.4K
17:31 2,484.08 2,484.08 2,483.84 2,484.08 3,224.3K
17:32 2,484.34 2,485.01 2,483.87 2,485.01 10,609.2K
17:33 2,485.26 2,485.44 2,485.20 2,485.29 6,092.0K
17:34 2,484.74 2,484.74 2,484.01 2,484.01 1,054.9K
17:35 2,484.48 2,484.48 2,482.15 2,482.53 9,540.1K
17:36 2,482.14 2,482.32 2,481.70 2,482.32 3,445.9K
17:37 2,481.45 2,482.76 2,481.45 2,482.67 6,317.9K
17:38 2,482.12 2,483.08 2,482.12 2,483.08 3,578.9K
17:39 2,482.43 2,482.57 2,481.09 2,482.57 6,468.5K
17:40 2,482.68 2,484.04 2,482.68 2,484.04 6,887.9K
17:41 2,482.81 2,483.44 2,482.81 2,483.44 4,919.7K
17:42 2,483.08 2,483.15 2,482.10 2,482.10 41,484.5K
17:43 2,481.27 2,481.27 2,480.97 2,480.97 47,105.7K
17:44 2,480.52 2,480.52 2,477.88 2,477.88 12,468.0K
17:45 2,478.15 2,478.15 2,477.45 2,477.45 9,054.2K
17:46 2,477.75 2,479.77 2,477.75 2,479.77 17,096.6K
17:47 2,479.35 2,479.96 2,479.35 2,479.58 27,985.6K
17:48 2,480.32 2,480.85 2,480.32 2,480.68 16,971.4K
17:49 2,480.73 2,483.77 2,480.73 2,483.77 68,139.5K
17:50 2,486.77 2,487.64 2,486.77 2,486.98 39,768.5K
17:51 2,488.13 2,489.74 2,488.13 2,489.74 32,308.1K
17:52 2,489.79 2,491.80 2,489.79 2,491.42 41,630.2K
17:53 2,493.35 2,494.14 2,493.35 2,494.14 40,203.5K
17:54 2,494.36 2,494.36 2,492.24 2,493.76 34,812.0K
17:55 2,496.48 2,496.89 2,495.46 2,495.46 28,129.7K
17:56 2,496.29 2,497.79 2,495.49 2,495.52 13,443.0K
17:57 2,495.68 2,495.68 2,494.66 2,495.08 8,766.5K
17:58 2,495.80 2,498.63 2,495.80 2,498.63 23,779.3K
17:59 2,499.16 2,499.61 2,498.67 2,498.67 22,801.7K
18:00 2,498.20 2,500.03 2,498.20 2,500.03 18,683.1K
18:01 2,498.96 2,499.09 2,497.04 2,497.04 13,253.2K
18:02 2,496.19 2,497.49 2,496.11 2,497.49 11,815.8K
18:03 2,497.07 2,497.07 2,495.95 2,496.27 12,790.1K
18:04 2,496.58 2,497.72 2,496.52 2,497.72 17,556.3K
18:05 2,498.59 2,498.74 2,498.26 2,498.48 18,756.1K
18:06 2,498.81 2,499.83 2,498.33 2,499.83 13,868.5K
18:07 2,498.81 2,498.81 2,498.28 2,498.28 5,243.7K
18:08 2,497.85 2,500.38 2,497.85 2,500.38 6,932.1K
18:09 2,501.02 2,502.17 2,500.66 2,502.17 14,999.2K
18:10 2,501.42 2,502.29 2,501.42 2,502.29 11,993.3K
18:11 2,502.57 2,504.53 2,502.57 2,504.36 33,593.3K
18:12 2,503.88 2,504.58 2,503.82 2,504.58 18,182.9K
18:13 2,505.35 2,505.35 2,504.78 2,504.78 15,073.5K
18:14 2,502.05 2,504.09 2,502.05 2,504.09 32,735.1K
18:15 2,503.44 2,504.88 2,503.44 2,504.88 10,427.4K
18:16 2,506.60 2,509.14 2,505.40 2,509.14 53,832.7K
18:17 2,508.31 2,508.85 2,506.97 2,506.97 15,680.9K
18:18 2,507.79 2,508.23 2,506.89 2,506.89 18,140.6K
18:19 2,506.67 2,507.79 2,506.67 2,507.79 14,809.9K
18:20 2,507.07 2,507.07 2,504.96 2,506.10 17,516.3K
18:21 2,505.58 2,507.68 2,505.25 2,505.25 27,014.1K
18:22 2,505.99 2,505.99 2,505.03 2,505.03 16,355.3K
18:23 2,505.97 2,506.57 2,504.82 2,504.82 15,368.1K
18:24 2,505.11 2,505.11 2,502.95 2,502.95 7,516.6K
18:25 2,502.19 2,504.16 2,502.19 2,504.10 8,501.7K
18:26 2,504.38 2,506.09 2,504.38 2,506.09 10,575.8K
18:27 2,506.72 2,506.81 2,506.67 2,506.67 8,620.3K
18:28 2,506.31 2,506.46 2,506.02 2,506.44 9,195.6K
18:29 2,505.19 2,505.23 2,504.23 2,504.23 15,350.4K
18:30 2,503.77 2,506.11 2,503.77 2,505.44 13,081.0K
18:31 2,505.06 2,505.40 2,504.62 2,504.83 9,816.9K
18:32 2,504.04 2,504.15 2,503.33 2,504.15 8,735.4K
18:33 2,504.38 2,504.80 2,504.23 2,504.80 7,535.2K
18:34 2,504.14 2,504.48 2,504.11 2,504.11 6,264.2K
18:35 2,503.24 2,506.73 2,503.24 2,506.73 12,401.7K
18:36 2,506.08 2,506.57 2,505.84 2,506.57 14,407.5K
18:37 2,507.01 2,507.24 2,506.86 2,506.86 3,647.1K
18:38 2,506.94 2,507.51 2,506.39 2,507.51 4,680.4K
18:39 2,507.68 2,508.01 2,507.11 2,507.11 8,648.6K
18:40 2,507.30 2,507.30 2,507.30 2,507.30 570.1K
18:51 2,506.69 2,506.69 2,506.69 2,506.69 13,624.7K
23:49 2,506.69 2,506.69 2,506.69 2,506.69 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar