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 2,521.26 2,521.57 2,521.21 2,521.21 321,087.0K
09:51 2,521.36 2,521.94 2,521.36 2,521.94 3,982.6K
09:52 2,523.58 2,523.58 2,522.73 2,523.21 8,256.5K
09:53 2,522.37 2,522.56 2,521.63 2,522.56 4,202.3K
09:54 2,522.36 2,523.21 2,522.36 2,522.74 3,285.7K
09:55 2,522.90 2,523.26 2,522.90 2,523.26 1,604.6K
09:56 2,523.56 2,523.56 2,523.41 2,523.41 1,132.2K
09:57 2,523.49 2,523.49 2,522.67 2,523.13 2,080.1K
09:58 2,523.00 2,523.17 2,523.00 2,523.17 1,008.8K
09:59 2,523.44 2,524.12 2,523.44 2,524.01 5,712.2K
10:00 2,524.65 2,526.79 2,524.65 2,525.98 32,031.4K
10:01 2,525.05 2,525.05 2,524.00 2,524.00 9,391.3K
10:02 2,523.55 2,523.65 2,520.69 2,520.69 12,676.8K
10:03 2,519.55 2,522.34 2,519.55 2,521.81 12,889.6K
10:04 2,522.18 2,522.18 2,520.81 2,520.81 29,826.9K
10:05 2,519.86 2,519.86 2,518.43 2,518.66 15,150.3K
10:06 2,518.89 2,518.89 2,518.41 2,518.62 12,035.8K
10:07 2,518.84 2,518.84 2,517.62 2,517.82 15,333.4K
10:08 2,518.17 2,518.39 2,517.74 2,518.28 11,921.2K
10:09 2,519.08 2,519.69 2,519.08 2,519.28 24,609.6K
10:10 2,519.60 2,520.39 2,519.60 2,519.98 6,504.1K
10:11 2,520.18 2,520.18 2,519.75 2,519.88 7,143.7K
10:12 2,519.59 2,519.59 2,518.61 2,519.30 6,706.3K
10:13 2,518.89 2,520.08 2,518.89 2,520.02 7,090.9K
10:14 2,518.96 2,519.44 2,518.96 2,519.16 6,346.9K
10:15 2,518.79 2,519.14 2,518.38 2,518.38 5,712.2K
10:16 2,518.14 2,518.14 2,512.27 2,512.27 28,246.9K
10:17 2,511.65 2,513.32 2,511.65 2,513.02 17,558.1K
10:18 2,512.61 2,513.08 2,512.61 2,512.84 7,442.4K
10:19 2,512.56 2,512.63 2,511.91 2,511.91 6,180.4K
10:20 2,512.63 2,514.72 2,512.63 2,514.07 14,271.5K
10:21 2,513.73 2,513.73 2,510.18 2,510.18 13,004.4K
10:22 2,509.25 2,509.45 2,508.88 2,509.45 14,297.7K
10:23 2,509.76 2,510.99 2,509.76 2,510.99 3,922.3K
10:24 2,511.26 2,512.77 2,511.26 2,512.51 14,542.2K
10:25 2,512.76 2,513.22 2,512.44 2,512.65 3,856.9K
10:26 2,511.87 2,512.09 2,510.49 2,510.49 5,720.2K
10:27 2,509.80 2,509.95 2,509.10 2,509.10 5,097.5K
10:28 2,509.83 2,511.26 2,509.83 2,511.26 2,926.8K
10:29 2,510.83 2,510.83 2,509.60 2,510.11 5,334.2K
10:30 2,509.71 2,510.28 2,509.06 2,509.06 6,077.8K
10:31 2,509.03 2,509.96 2,509.03 2,509.49 3,175.6K
10:32 2,508.40 2,509.33 2,508.40 2,508.99 5,903.3K
10:33 2,508.90 2,509.26 2,508.90 2,509.10 3,785.8K
10:34 2,508.37 2,508.40 2,508.12 2,508.40 1,837.5K
10:35 2,508.19 2,508.33 2,507.69 2,508.17 7,181.6K
10:36 2,508.39 2,509.06 2,508.39 2,508.64 2,282.3K
10:37 2,508.63 2,508.90 2,508.43 2,508.75 2,320.1K
10:38 2,508.62 2,510.55 2,508.62 2,510.55 4,692.8K
10:39 2,510.65 2,511.49 2,510.65 2,511.15 5,725.9K
10:40 2,511.08 2,512.09 2,510.72 2,512.09 5,616.5K
10:41 2,512.21 2,513.53 2,512.21 2,513.53 9,497.9K
10:42 2,513.54 2,513.54 2,513.10 2,513.36 1,876.4K
10:43 2,513.47 2,513.58 2,512.97 2,512.97 2,239.0K
10:44 2,512.73 2,512.97 2,512.70 2,512.97 8,212.5K
10:45 2,513.41 2,513.41 2,512.94 2,512.96 6,885.3K
10:46 2,512.81 2,512.81 2,512.54 2,512.54 1,055.0K
10:47 2,512.78 2,513.77 2,512.78 2,513.77 5,778.9K
10:48 2,513.72 2,513.82 2,513.62 2,513.62 6,837.2K
10:49 2,513.27 2,513.45 2,513.25 2,513.25 9,580.2K
10:50 2,512.94 2,513.12 2,512.93 2,512.96 2,310.2K
10:51 2,512.18 2,512.34 2,510.90 2,510.90 2,004.0K
10:52 2,509.88 2,510.48 2,509.57 2,510.48 4,936.8K
10:53 2,510.43 2,511.16 2,510.43 2,511.16 3,494.1K
10:54 2,510.70 2,512.03 2,510.70 2,512.03 6,323.7K
10:55 2,512.36 2,514.96 2,512.36 2,514.96 12,658.4K
10:56 2,514.65 2,514.65 2,513.97 2,514.01 1,173.6K
10:57 2,514.01 2,515.29 2,514.01 2,515.29 3,078.0K
10:58 2,515.26 2,515.48 2,514.57 2,514.57 3,196.1K
10:59 2,514.40 2,515.09 2,514.28 2,515.09 3,314.0K
11:00 2,515.01 2,515.04 2,514.32 2,514.32 338.5K
11:01 2,514.51 2,514.51 2,513.38 2,513.73 2,578.5K
11:02 2,513.96 2,513.96 2,513.17 2,513.17 24,319.8K
11:03 2,513.87 2,514.49 2,513.87 2,514.49 11,018.9K
11:04 2,514.78 2,514.78 2,514.27 2,514.27 1,941.1K
11:05 2,514.11 2,514.73 2,514.11 2,514.73 4,665.4K
11:06 2,514.73 2,514.73 2,514.33 2,514.45 3,040.3K
11:07 2,514.02 2,514.35 2,513.87 2,513.87 4,568.4K
11:08 2,513.67 2,513.90 2,513.67 2,513.90 3,323.1K
11:09 2,514.05 2,514.21 2,513.92 2,514.21 2,050.9K
11:10 2,514.63 2,514.63 2,514.28 2,514.35 3,409.8K
11:11 2,514.44 2,515.18 2,514.44 2,515.18 6,184.5K
11:12 2,516.27 2,516.96 2,516.08 2,516.96 7,999.7K
11:13 2,517.11 2,517.65 2,516.33 2,516.33 3,853.8K
11:14 2,516.35 2,517.07 2,516.21 2,517.07 944.2K
11:15 2,517.60 2,517.60 2,516.35 2,516.35 2,837.2K
11:16 2,516.71 2,517.03 2,516.71 2,516.76 1,918.3K
11:17 2,517.85 2,517.90 2,517.66 2,517.90 5,582.0K
11:18 2,517.58 2,518.18 2,517.58 2,518.18 12,865.8K
11:19 2,518.32 2,518.32 2,518.12 2,518.12 11,739.2K
11:20 2,518.42 2,518.60 2,517.56 2,517.56 14,991.6K
11:21 2,518.17 2,518.17 2,517.89 2,518.05 9,405.3K
11:22 2,518.08 2,518.30 2,517.96 2,517.96 7,936.1K
11:23 2,517.91 2,518.03 2,517.40 2,517.76 485.3K
11:24 2,517.24 2,517.24 2,516.76 2,516.84 1,912.9K
11:25 2,517.34 2,517.34 2,517.07 2,517.07 12,824.4K
11:26 2,517.05 2,517.24 2,516.91 2,516.91 1,465.5K
11:27 2,516.88 2,517.00 2,516.85 2,516.96 780.3K
11:28 2,517.01 2,518.57 2,516.76 2,518.57 26,042.0K
11:29 2,519.78 2,519.82 2,519.41 2,519.41 18,608.8K
11:30 2,520.72 2,520.73 2,519.83 2,519.83 8,947.3K
11:31 2,519.78 2,519.78 2,518.58 2,518.61 5,816.4K
11:32 2,518.09 2,518.75 2,517.84 2,518.34 6,360.0K
11:33 2,518.25 2,518.42 2,518.17 2,518.34 3,217.1K
11:34 2,518.45 2,519.18 2,518.45 2,518.77 4,293.9K
11:35 2,518.63 2,518.63 2,518.07 2,518.07 3,952.8K
11:36 2,518.12 2,518.93 2,518.11 2,518.89 1,577.0K
11:37 2,518.78 2,519.55 2,518.24 2,519.55 4,483.1K
11:38 2,519.48 2,519.48 2,518.67 2,518.67 1,237.0K
11:39 2,519.02 2,519.02 2,518.12 2,518.15 5,115.7K
11:40 2,517.92 2,518.12 2,517.92 2,518.12 708.6K
11:41 2,517.79 2,517.79 2,516.98 2,516.98 11,651.5K
11:42 2,517.31 2,517.31 2,516.44 2,516.69 23,929.5K
11:43 2,514.94 2,514.94 2,513.49 2,514.16 48,007.2K
11:44 2,513.86 2,513.86 2,513.15 2,513.15 15,877.8K
11:45 2,513.12 2,514.18 2,513.12 2,513.89 13,935.0K
11:46 2,514.49 2,514.89 2,514.17 2,514.17 4,237.0K
11:47 2,514.20 2,515.28 2,514.20 2,515.28 2,626.7K
11:48 2,515.30 2,515.36 2,514.95 2,514.95 2,028.6K
11:49 2,515.06 2,515.14 2,515.05 2,515.14 9,962.6K
11:50 2,515.16 2,515.22 2,514.83 2,515.05 6,848.6K
11:51 2,515.06 2,515.06 2,514.52 2,514.52 15,137.0K
11:52 2,514.19 2,514.31 2,513.82 2,513.82 8,957.9K
11:53 2,513.84 2,515.03 2,513.84 2,515.03 5,532.7K
11:54 2,515.28 2,515.79 2,514.99 2,514.99 15,828.7K
11:55 2,514.17 2,514.75 2,514.17 2,514.65 4,052.6K
11:56 2,515.15 2,515.51 2,515.05 2,515.05 948.8K
11:57 2,514.99 2,515.76 2,514.99 2,515.70 2,411.9K
11:58 2,515.62 2,515.62 2,515.19 2,515.20 3,156.7K
11:59 2,515.43 2,515.58 2,515.15 2,515.58 2,755.0K
12:00 2,515.55 2,515.77 2,515.50 2,515.61 2,062.7K
12:01 2,515.60 2,515.60 2,515.32 2,515.32 907.7K
12:02 2,515.14 2,515.14 2,513.32 2,513.32 2,573.1K
12:03 2,513.38 2,513.38 2,513.02 2,513.36 3,410.7K
12:04 2,513.09 2,513.09 2,512.39 2,512.39 4,783.1K
12:05 2,512.15 2,512.15 2,511.24 2,511.45 4,446.6K
12:06 2,511.61 2,511.61 2,511.17 2,511.31 5,911.4K
12:07 2,510.84 2,510.84 2,510.37 2,510.37 1,192.9K
12:08 2,509.58 2,510.30 2,509.58 2,510.30 6,373.9K
12:09 2,509.75 2,509.75 2,508.78 2,508.98 19,246.1K
12:10 2,509.38 2,511.82 2,509.38 2,511.82 12,155.1K
12:11 2,512.11 2,512.11 2,511.42 2,511.43 1,732.5K
12:12 2,512.48 2,512.48 2,511.97 2,512.14 2,108.6K
12:13 2,512.46 2,512.72 2,512.44 2,512.72 1,699.3K
12:14 2,513.17 2,513.75 2,513.17 2,513.75 2,758.6K
12:15 2,513.58 2,513.80 2,513.45 2,513.80 581.9K
12:16 2,513.37 2,513.37 2,513.31 2,513.31 2,628.2K
12:17 2,513.39 2,514.34 2,513.39 2,514.34 1,903.9K
12:18 2,514.52 2,514.70 2,514.28 2,514.67 4,029.8K
12:19 2,514.38 2,514.41 2,514.30 2,514.41 1,060.5K
12:20 2,514.14 2,514.27 2,514.09 2,514.27 2,423.5K
12:21 2,515.01 2,515.05 2,514.32 2,514.32 5,772.1K
12:22 2,514.37 2,514.67 2,514.37 2,514.67 2,685.2K
12:23 2,514.67 2,515.21 2,514.67 2,515.21 5,411.0K
12:24 2,515.03 2,515.03 2,514.74 2,514.89 4,015.9K
12:25 2,514.93 2,515.24 2,514.58 2,514.58 3,843.6K
12:26 2,512.95 2,513.08 2,512.95 2,512.95 8,116.4K
12:27 2,512.87 2,513.47 2,512.19 2,512.19 2,521.8K
12:28 2,512.62 2,512.62 2,512.36 2,512.36 899.8K
12:29 2,512.40 2,512.71 2,512.15 2,512.30 1,268.4K
12:30 2,512.26 2,512.26 2,511.50 2,511.98 2,288.9K
12:31 2,512.55 2,514.14 2,512.55 2,514.14 2,037.6K
12:32 2,514.12 2,514.12 2,513.23 2,513.25 1,623.4K
12:33 2,513.82 2,514.89 2,513.82 2,514.79 3,878.9K
12:34 2,514.23 2,514.29 2,513.86 2,513.86 2,195.9K
12:35 2,513.94 2,515.03 2,513.94 2,515.03 1,695.8K
12:36 2,514.83 2,514.89 2,514.37 2,514.37 919.5K
12:37 2,514.49 2,514.49 2,514.08 2,514.08 534.8K
12:38 2,514.11 2,514.11 2,513.63 2,513.90 1,823.9K
12:39 2,514.08 2,514.36 2,514.08 2,514.36 550.7K
12:40 2,514.27 2,514.27 2,514.06 2,514.17 1,402.8K
12:41 2,514.33 2,515.72 2,514.33 2,515.48 33,727.2K
12:42 2,515.93 2,515.93 2,515.83 2,515.83 10,049.7K
12:43 2,515.63 2,515.89 2,515.41 2,515.89 2,554.7K
12:44 2,515.74 2,516.01 2,515.58 2,516.01 1,173.6K
12:45 2,516.19 2,516.22 2,516.15 2,516.20 1,770.3K
12:46 2,516.04 2,516.06 2,516.02 2,516.06 1,973.6K
12:47 2,516.30 2,516.30 2,515.14 2,515.22 8,787.2K
12:48 2,514.28 2,514.28 2,512.01 2,512.32 12,929.9K
12:49 2,512.24 2,512.24 2,511.46 2,511.88 7,130.2K
12:50 2,512.06 2,515.12 2,512.06 2,515.12 7,529.4K
12:51 2,515.14 2,516.03 2,515.14 2,515.49 16,473.6K
12:52 2,515.38 2,515.75 2,515.38 2,515.48 864.6K
12:53 2,515.53 2,515.59 2,515.20 2,515.59 959.2K
12:54 2,515.70 2,515.94 2,515.70 2,515.94 1,919.6K
12:55 2,516.22 2,516.22 2,515.43 2,515.43 5,117.4K
12:56 2,515.40 2,515.70 2,515.40 2,515.68 1,612.0K
12:57 2,515.18 2,515.94 2,515.18 2,515.94 2,219.5K
12:58 2,515.43 2,516.03 2,515.43 2,515.75 7,168.1K
12:59 2,515.99 2,516.58 2,515.97 2,516.58 7,653.2K
13:00 2,516.83 2,516.93 2,516.83 2,516.93 3,230.0K
13:01 2,517.21 2,517.58 2,517.21 2,517.58 3,395.0K
13:02 2,517.73 2,517.95 2,517.67 2,517.67 2,968.7K
13:03 2,517.70 2,517.70 2,517.40 2,517.40 1,937.6K
13:04 2,517.41 2,517.95 2,517.33 2,517.95 12,233.3K
13:05 2,517.97 2,517.97 2,517.54 2,517.61 1,390.1K
13:06 2,517.83 2,517.83 2,517.43 2,517.46 684.6K
13:07 2,517.30 2,517.30 2,516.29 2,517.11 16,192.2K
13:08 2,517.02 2,517.12 2,516.61 2,517.12 5,989.1K
13:09 2,516.62 2,516.86 2,516.43 2,516.86 3,812.5K
13:10 2,516.86 2,516.88 2,516.44 2,516.88 3,519.0K
13:11 2,516.57 2,516.57 2,515.35 2,515.35 7,711.5K
13:12 2,515.37 2,515.53 2,515.37 2,515.50 1,515.8K
13:13 2,515.34 2,515.66 2,515.15 2,515.15 1,160.5K
13:14 2,515.15 2,515.18 2,514.95 2,514.99 4,751.2K
13:15 2,515.19 2,515.32 2,515.19 2,515.32 395.2K
13:16 2,515.05 2,515.59 2,515.05 2,515.59 1,362.3K
13:17 2,515.45 2,515.74 2,515.45 2,515.45 2,412.8K
13:18 2,515.36 2,515.41 2,515.04 2,515.04 914.9K
13:19 2,515.16 2,515.16 2,514.59 2,514.90 7,235.1K
13:20 2,515.39 2,516.58 2,515.15 2,516.58 6,034.2K
13:21 2,517.33 2,517.36 2,517.15 2,517.15 2,477.7K
13:22 2,517.04 2,517.21 2,517.04 2,517.11 951.2K
13:23 2,517.41 2,517.74 2,517.36 2,517.74 2,276.2K
13:24 2,517.57 2,517.86 2,517.57 2,517.86 835.7K
13:25 2,517.18 2,517.38 2,517.01 2,517.01 1,794.4K
13:26 2,516.65 2,516.85 2,516.54 2,516.58 2,014.9K
13:27 2,516.35 2,516.56 2,515.83 2,515.83 2,298.7K
13:28 2,515.97 2,516.21 2,515.54 2,516.03 3,966.1K
13:29 2,515.79 2,515.86 2,515.67 2,515.86 2,238.5K
13:30 2,515.60 2,515.96 2,515.53 2,515.65 3,778.0K
13:31 2,514.93 2,514.93 2,513.97 2,513.97 8,458.5K
13:32 2,513.90 2,514.01 2,513.67 2,513.71 4,200.9K
13:33 2,513.92 2,514.20 2,513.92 2,514.15 3,333.6K
13:34 2,514.34 2,514.95 2,514.34 2,514.95 3,302.2K
13:35 2,514.71 2,514.71 2,514.13 2,514.20 1,699.0K
13:36 2,514.04 2,515.69 2,514.04 2,515.57 7,972.3K
13:37 2,515.25 2,515.44 2,514.91 2,515.08 3,510.4K
13:38 2,515.75 2,515.87 2,515.60 2,515.87 3,822.9K
13:39 2,515.77 2,515.99 2,515.77 2,515.82 1,427.6K
13:40 2,515.85 2,515.87 2,515.46 2,515.46 925.6K
13:41 2,515.49 2,515.56 2,514.92 2,514.92 4,318.1K
13:42 2,515.37 2,515.75 2,515.37 2,515.50 2,063.6K
13:43 2,515.41 2,515.73 2,515.39 2,515.73 3,672.7K
13:44 2,516.11 2,516.11 2,514.80 2,515.24 2,263.6K
13:45 2,515.19 2,515.88 2,515.19 2,515.78 4,307.5K
13:46 2,516.06 2,516.42 2,516.06 2,516.23 2,598.1K
13:47 2,516.39 2,516.83 2,515.25 2,515.25 7,017.6K
13:48 2,515.25 2,515.25 2,515.09 2,515.09 3,182.4K
13:49 2,514.68 2,514.72 2,513.79 2,513.79 2,147.4K
13:50 2,512.99 2,513.20 2,512.99 2,513.16 3,507.0K
13:51 2,513.40 2,513.58 2,513.31 2,513.31 1,929.5K
13:52 2,513.05 2,513.53 2,513.00 2,513.53 4,855.9K
13:53 2,513.63 2,513.83 2,513.63 2,513.83 2,362.2K
13:54 2,514.10 2,514.10 2,513.43 2,513.43 572.6K
13:55 2,514.16 2,514.52 2,514.16 2,514.48 4,636.2K
13:56 2,515.30 2,515.44 2,515.30 2,515.42 1,913.0K
13:57 2,515.21 2,515.21 2,514.76 2,514.76 509.4K
13:58 2,515.02 2,515.02 2,514.20 2,515.00 4,801.9K
13:59 2,514.86 2,515.01 2,514.69 2,515.01 6,445.0K
14:00 2,515.53 2,515.60 2,515.32 2,515.50 4,244.5K
14:01 2,515.15 2,515.75 2,514.90 2,514.90 11,179.9K
14:02 2,513.95 2,514.69 2,513.95 2,514.69 1,636.0K
14:03 2,514.35 2,514.45 2,514.15 2,514.15 448.6K
14:04 2,514.06 2,514.51 2,514.06 2,514.08 467.6K
14:05 2,514.10 2,514.56 2,514.10 2,514.25 418.6K
14:06 2,514.10 2,514.35 2,513.96 2,514.35 1,719.9K
14:07 2,514.30 2,514.46 2,514.30 2,514.46 367.6K
14:08 2,514.41 2,514.44 2,513.72 2,513.78 550.5K
14:09 2,513.78 2,514.79 2,513.78 2,514.61 860.5K
14:10 2,514.86 2,515.24 2,514.86 2,515.24 497.0K
14:11 2,515.24 2,515.42 2,515.10 2,515.10 1,800.0K
14:12 2,515.05 2,515.74 2,515.05 2,515.74 3,720.5K
14:13 2,515.65 2,515.65 2,514.90 2,515.03 3,970.2K
14:14 2,515.30 2,515.30 2,515.11 2,515.11 774.2K
14:15 2,514.84 2,515.36 2,514.84 2,515.17 1,715.0K
14:16 2,515.60 2,515.60 2,515.15 2,515.34 1,883.1K
14:17 2,515.31 2,516.04 2,515.28 2,516.04 2,129.4K
14:18 2,515.86 2,515.94 2,515.82 2,515.87 1,301.8K
14:19 2,515.09 2,515.86 2,515.09 2,515.83 2,362.9K
14:20 2,515.59 2,515.81 2,515.56 2,515.81 518.3K
14:21 2,515.75 2,515.79 2,515.69 2,515.79 3,788.1K
14:22 2,515.59 2,515.59 2,514.76 2,514.77 1,192.6K
14:23 2,514.77 2,514.89 2,514.70 2,514.70 1,947.3K
14:24 2,513.78 2,513.94 2,513.72 2,513.94 2,293.3K
14:25 2,513.25 2,513.25 2,512.68 2,512.81 9,305.5K
14:26 2,511.71 2,511.71 2,511.08 2,511.27 7,338.4K
14:27 2,511.33 2,511.42 2,511.32 2,511.37 2,456.2K
14:28 2,511.60 2,511.85 2,511.60 2,511.82 1,512.4K
14:29 2,512.05 2,512.05 2,511.24 2,511.24 5,764.9K
14:30 2,511.16 2,511.16 2,510.61 2,510.70 3,070.6K
14:31 2,510.87 2,511.17 2,510.70 2,510.70 5,940.3K
14:32 2,510.45 2,511.10 2,510.45 2,510.94 3,630.7K
14:33 2,510.80 2,510.80 2,509.68 2,509.87 5,565.3K
14:34 2,509.97 2,509.97 2,508.66 2,509.24 4,460.8K
14:35 2,508.93 2,509.48 2,508.84 2,509.04 1,494.7K
14:36 2,508.68 2,508.89 2,508.08 2,508.89 6,697.9K
14:37 2,509.37 2,510.12 2,509.37 2,510.12 649.3K
14:38 2,509.84 2,510.26 2,508.71 2,508.71 7,592.0K
14:39 2,509.30 2,509.33 2,508.57 2,508.57 1,224.0K
14:40 2,508.81 2,508.87 2,508.58 2,508.58 4,711.3K
14:41 2,508.82 2,509.29 2,508.61 2,508.85 8,229.5K
14:42 2,508.98 2,509.33 2,508.98 2,509.12 739.1K
14:43 2,509.25 2,509.27 2,508.66 2,508.66 1,843.4K
14:44 2,508.68 2,508.96 2,508.62 2,508.96 2,335.3K
14:45 2,508.75 2,509.19 2,508.45 2,509.17 2,733.6K
14:46 2,508.69 2,508.83 2,508.68 2,508.68 2,131.3K
14:47 2,508.56 2,508.56 2,507.78 2,507.78 582.1K
14:48 2,508.00 2,508.00 2,507.57 2,507.57 8,054.6K
14:49 2,507.55 2,508.12 2,507.55 2,508.01 1,146.6K
14:50 2,507.69 2,507.69 2,507.33 2,507.33 2,689.1K
14:51 2,507.33 2,508.05 2,507.33 2,508.05 873.3K
14:52 2,507.99 2,508.28 2,507.99 2,508.28 1,477.3K
14:53 2,508.17 2,508.17 2,507.45 2,507.97 2,037.4K
14:54 2,507.86 2,507.86 2,507.58 2,507.58 3,045.3K
14:55 2,507.41 2,507.41 2,505.36 2,505.36 21,396.3K
14:56 2,505.04 2,505.33 2,505.04 2,505.30 5,342.9K
14:57 2,505.82 2,506.03 2,505.68 2,505.99 6,881.1K
14:58 2,505.95 2,505.95 2,504.84 2,504.84 7,531.0K
14:59 2,504.72 2,504.89 2,504.72 2,504.87 7,413.8K
15:00 2,505.17 2,505.17 2,505.01 2,505.10 800.9K
15:01 2,505.08 2,505.51 2,504.91 2,505.51 2,804.7K
15:02 2,506.01 2,506.01 2,505.14 2,505.14 2,864.3K
15:03 2,505.36 2,505.36 2,505.19 2,505.19 2,685.5K
15:04 2,505.53 2,506.16 2,505.53 2,506.03 6,311.6K
15:05 2,506.71 2,506.71 2,506.15 2,506.25 8,317.1K
15:06 2,506.28 2,506.61 2,506.28 2,506.40 4,237.5K
15:07 2,506.23 2,506.23 2,505.80 2,506.04 1,164.9K
15:08 2,506.57 2,507.20 2,506.57 2,507.20 3,712.9K
15:09 2,507.14 2,507.76 2,507.14 2,507.76 3,754.6K
15:10 2,507.58 2,507.58 2,506.90 2,507.50 3,691.3K
15:11 2,507.78 2,507.78 2,507.24 2,507.36 4,039.3K
15:12 2,507.79 2,508.31 2,507.38 2,508.31 6,359.5K
15:13 2,508.23 2,508.23 2,507.08 2,507.37 8,296.0K
15:14 2,506.96 2,507.18 2,506.96 2,506.97 1,707.0K
15:15 2,507.21 2,507.95 2,507.15 2,507.95 1,387.9K
15:16 2,508.23 2,508.23 2,506.38 2,506.95 9,138.4K
15:17 2,506.86 2,506.86 2,505.97 2,505.97 7,172.6K
15:18 2,506.12 2,506.12 2,504.12 2,504.12 5,136.0K
15:19 2,503.63 2,503.63 2,503.35 2,503.35 2,906.5K
15:20 2,503.42 2,505.27 2,503.42 2,505.27 8,593.2K
15:21 2,504.76 2,504.97 2,504.55 2,504.55 801.2K
15:22 2,504.43 2,504.43 2,503.66 2,503.66 327.6K
15:23 2,503.54 2,503.54 2,503.23 2,503.49 4,120.0K
15:24 2,503.47 2,503.73 2,503.33 2,503.52 4,447.2K
15:25 2,503.31 2,503.31 2,502.53 2,502.53 7,594.4K
15:26 2,502.53 2,502.64 2,502.53 2,502.64 1,146.0K
15:27 2,503.50 2,503.86 2,503.44 2,503.86 2,480.8K
15:28 2,503.84 2,503.84 2,503.63 2,503.63 1,065.9K
15:29 2,503.46 2,503.69 2,503.45 2,503.63 861.5K
15:30 2,503.63 2,503.63 2,503.41 2,503.42 1,916.8K
15:31 2,503.91 2,504.12 2,502.82 2,504.12 5,844.0K
15:32 2,503.59 2,503.65 2,502.91 2,503.59 1,474.3K
15:33 2,504.16 2,504.16 2,503.99 2,504.08 42,876.8K
15:34 2,503.92 2,504.76 2,503.92 2,504.75 29,580.1K
15:35 2,504.30 2,505.18 2,504.30 2,505.18 3,268.0K
15:36 2,505.60 2,505.60 2,503.94 2,503.94 690.1K
15:37 2,504.40 2,505.17 2,504.40 2,505.17 5,611.0K
15:38 2,504.55 2,504.55 2,504.08 2,504.25 404.4K
15:39 2,504.29 2,504.29 2,503.82 2,503.97 32,702.4K
15:40 2,503.52 2,503.52 2,502.94 2,503.00 6,563.9K
15:41 2,502.73 2,502.88 2,502.73 2,502.88 5,027.2K
15:42 2,502.49 2,502.77 2,502.44 2,502.44 2,043.6K
15:43 2,502.50 2,502.50 2,501.75 2,501.96 1,057.1K
15:44 2,501.89 2,502.02 2,501.31 2,501.73 31,974.2K
15:45 2,501.97 2,502.00 2,501.85 2,501.85 1,297.2K
15:46 2,501.97 2,502.01 2,501.53 2,501.77 2,185.8K
15:47 2,501.44 2,501.63 2,500.59 2,500.59 33,408.2K
15:48 2,500.76 2,500.88 2,500.53 2,500.88 1,205.0K
15:49 2,500.86 2,501.34 2,500.63 2,501.34 7,519.6K
15:50 2,501.82 2,501.82 2,501.30 2,501.34 5,381.1K
15:51 2,500.68 2,500.68 2,498.61 2,498.61 31,380.4K
15:52 2,497.94 2,497.94 2,497.41 2,497.60 38,397.5K
15:53 2,497.82 2,497.82 2,496.92 2,496.92 18,279.9K
15:54 2,496.23 2,496.26 2,495.84 2,495.84 13,131.8K
15:55 2,495.86 2,495.86 2,494.95 2,494.95 7,324.2K
15:56 2,494.64 2,495.28 2,494.64 2,495.28 6,604.1K
15:57 2,496.02 2,496.26 2,495.95 2,495.98 10,314.2K
15:58 2,496.20 2,496.97 2,496.20 2,496.97 8,776.6K
15:59 2,497.01 2,497.01 2,496.76 2,496.79 2,719.9K
16:00 2,497.18 2,497.18 2,496.34 2,496.39 1,227.8K
16:01 2,495.89 2,496.09 2,495.74 2,496.09 6,765.2K
16:02 2,495.86 2,495.86 2,495.41 2,495.56 2,715.4K
16:03 2,495.24 2,495.41 2,495.24 2,495.34 2,386.7K
16:04 2,495.20 2,495.51 2,495.15 2,495.15 3,671.6K
16:05 2,495.16 2,495.16 2,493.08 2,493.08 10,210.3K
16:06 2,492.80 2,492.86 2,492.74 2,492.74 5,356.4K
16:07 2,492.43 2,492.50 2,492.23 2,492.23 12,812.8K
16:08 2,492.02 2,492.51 2,492.02 2,492.32 4,246.9K
16:09 2,491.94 2,492.35 2,491.94 2,492.10 9,880.9K
16:10 2,492.18 2,492.18 2,491.48 2,491.48 4,538.6K
16:11 2,491.17 2,491.17 2,490.58 2,490.58 8,178.5K
16:12 2,490.91 2,491.03 2,490.40 2,491.03 4,889.2K
16:13 2,490.45 2,491.40 2,490.45 2,491.40 3,222.0K
16:14 2,491.44 2,492.19 2,491.44 2,492.01 3,354.6K
16:15 2,492.23 2,493.32 2,492.23 2,493.21 3,349.2K
16:16 2,492.59 2,492.65 2,491.98 2,492.65 5,999.9K
16:17 2,493.37 2,494.38 2,493.37 2,493.74 7,116.5K
16:18 2,493.92 2,494.70 2,493.51 2,493.51 5,321.5K
16:19 2,494.29 2,495.77 2,494.29 2,495.77 7,949.6K
16:20 2,496.14 2,498.91 2,496.14 2,498.28 19,490.5K
16:21 2,498.29 2,498.44 2,498.09 2,498.09 5,235.0K
16:22 2,497.24 2,497.51 2,497.09 2,497.09 1,751.4K
16:23 2,496.76 2,496.76 2,496.20 2,496.23 2,436.8K
16:24 2,496.30 2,496.49 2,495.87 2,496.49 1,669.8K
16:25 2,496.24 2,497.02 2,496.17 2,497.02 1,645.8K
16:26 2,497.27 2,497.27 2,496.93 2,496.93 1,164.9K
16:27 2,496.77 2,496.98 2,496.77 2,496.86 2,212.2K
16:28 2,497.54 2,497.54 2,496.84 2,497.04 6,869.4K
16:29 2,497.33 2,497.33 2,496.95 2,496.96 725.6K
16:30 2,497.10 2,497.10 2,496.12 2,496.12 1,746.9K
16:31 2,496.21 2,496.21 2,495.90 2,495.93 905.7K
16:32 2,495.67 2,498.40 2,495.67 2,498.40 5,094.1K
16:33 2,497.90 2,497.90 2,497.53 2,497.53 2,271.4K
16:34 2,497.74 2,498.15 2,497.74 2,498.04 3,480.2K
16:35 2,497.80 2,497.80 2,496.30 2,496.30 4,219.6K
16:36 2,495.95 2,496.28 2,495.95 2,496.28 1,101.4K
16:37 2,496.18 2,496.18 2,495.05 2,495.05 5,785.5K
16:38 2,494.88 2,495.18 2,494.69 2,495.18 4,269.4K
16:39 2,494.76 2,496.10 2,493.86 2,493.86 6,933.5K
16:40 2,494.11 2,494.64 2,493.75 2,493.75 4,970.5K
16:41 2,493.96 2,494.45 2,493.57 2,494.45 1,770.4K
16:42 2,494.59 2,494.96 2,494.59 2,494.89 1,915.6K
16:43 2,494.66 2,495.67 2,494.66 2,495.67 1,911.1K
16:44 2,496.02 2,496.02 2,494.38 2,494.38 1,754.1K
16:45 2,494.77 2,495.65 2,494.77 2,495.39 1,892.1K
16:46 2,495.64 2,495.94 2,493.50 2,493.50 2,970.2K
16:47 2,493.61 2,493.84 2,493.18 2,493.55 2,267.8K
16:48 2,493.76 2,493.76 2,493.32 2,493.32 1,551.7K
16:49 2,493.50 2,493.54 2,493.38 2,493.54 348.8K
16:50 2,493.72 2,494.67 2,493.72 2,494.38 6,500.1K
16:51 2,494.20 2,494.40 2,493.46 2,493.46 1,650.4K
16:52 2,494.43 2,494.60 2,494.39 2,494.39 2,385.7K
16:53 2,494.10 2,494.41 2,493.80 2,493.80 1,302.9K
16:54 2,494.05 2,494.61 2,493.66 2,493.66 2,305.4K
16:55 2,493.50 2,494.01 2,493.50 2,493.87 1,101.6K
16:56 2,493.84 2,493.84 2,493.05 2,493.27 2,582.6K
16:57 2,493.38 2,493.38 2,492.89 2,493.06 1,078.7K
16:58 2,493.63 2,493.90 2,493.63 2,493.75 1,192.6K
16:59 2,493.77 2,494.04 2,493.47 2,493.47 1,835.2K
17:00 2,493.29 2,493.80 2,493.10 2,493.80 4,088.7K
17:01 2,494.19 2,495.05 2,494.19 2,494.44 9,016.0K
17:02 2,494.98 2,494.98 2,494.74 2,494.85 4,884.9K
17:03 2,494.88 2,495.07 2,494.88 2,495.07 1,592.2K
17:04 2,495.26 2,495.26 2,494.84 2,494.87 3,076.1K
17:05 2,494.59 2,495.02 2,494.47 2,495.02 6,411.9K
17:06 2,495.31 2,495.72 2,495.15 2,495.72 1,975.9K
17:07 2,496.00 2,496.00 2,495.72 2,495.86 1,024.9K
17:08 2,496.19 2,496.19 2,495.76 2,495.76 1,664.8K
17:09 2,495.48 2,495.48 2,495.29 2,495.41 993.4K
17:10 2,495.04 2,495.65 2,494.96 2,494.96 1,303.3K
17:11 2,495.12 2,495.12 2,494.36 2,494.47 4,377.7K
17:12 2,494.47 2,494.53 2,494.30 2,494.30 3,683.1K
17:13 2,494.43 2,494.43 2,494.06 2,494.33 1,764.3K
17:14 2,494.48 2,495.23 2,494.48 2,495.23 1,641.5K
17:15 2,495.26 2,495.72 2,495.08 2,495.32 2,409.1K
17:16 2,495.23 2,495.23 2,494.34 2,494.34 1,332.0K
17:17 2,494.21 2,495.06 2,494.20 2,494.90 2,728.0K
17:18 2,493.55 2,494.46 2,493.55 2,494.46 2,935.6K
17:19 2,494.23 2,494.49 2,493.90 2,494.49 2,098.4K
17:20 2,494.69 2,494.76 2,494.47 2,494.47 1,039.0K
17:21 2,494.17 2,494.56 2,494.17 2,494.56 1,233.2K
17:22 2,493.23 2,493.23 2,492.87 2,493.06 32,297.2K
17:23 2,490.42 2,490.42 2,489.55 2,490.29 50,028.5K
17:24 2,490.13 2,490.98 2,490.05 2,490.05 7,368.8K
17:25 2,490.92 2,490.92 2,489.65 2,490.20 12,490.0K
17:26 2,490.33 2,490.33 2,489.80 2,489.84 5,649.9K
17:27 2,490.58 2,490.65 2,490.56 2,490.56 2,505.4K
17:28 2,490.40 2,490.81 2,490.40 2,490.63 8,177.8K
17:29 2,490.83 2,491.07 2,490.83 2,491.01 3,407.1K
17:30 2,490.81 2,490.81 2,490.11 2,490.53 24,205.0K
17:31 2,490.58 2,490.58 2,490.12 2,490.12 2,475.2K
17:32 2,489.95 2,490.40 2,489.95 2,490.40 5,034.8K
17:33 2,490.08 2,490.16 2,489.65 2,489.65 3,527.9K
17:34 2,489.82 2,491.08 2,489.82 2,491.08 4,456.5K
17:35 2,491.37 2,491.37 2,490.93 2,490.93 4,328.8K
17:36 2,490.46 2,490.89 2,490.46 2,490.84 2,739.9K
17:37 2,490.14 2,490.14 2,488.73 2,488.73 24,750.8K
17:38 2,488.87 2,489.01 2,488.67 2,488.93 4,306.7K
17:39 2,488.78 2,490.22 2,488.78 2,490.22 2,528.6K
17:40 2,490.22 2,490.69 2,488.83 2,488.83 7,124.9K
17:41 2,488.52 2,488.52 2,487.39 2,487.68 8,084.1K
17:42 2,487.34 2,487.34 2,485.04 2,485.04 26,140.7K
17:43 2,485.29 2,485.39 2,485.29 2,485.33 6,800.4K
17:44 2,485.11 2,485.11 2,484.31 2,484.54 18,429.7K
17:45 2,483.94 2,484.08 2,483.41 2,483.87 24,869.7K
17:46 2,482.32 2,482.32 2,481.33 2,481.33 32,915.9K
17:47 2,481.16 2,482.04 2,480.46 2,482.04 13,682.9K
17:48 2,481.84 2,482.64 2,481.84 2,482.19 14,953.5K
17:49 2,480.58 2,480.60 2,479.58 2,479.84 18,067.0K
17:50 2,480.51 2,481.49 2,480.51 2,481.14 10,458.3K
17:51 2,480.10 2,482.36 2,480.10 2,482.16 7,564.3K
17:52 2,481.45 2,481.67 2,481.45 2,481.50 8,037.6K
17:53 2,480.30 2,481.28 2,480.30 2,480.86 3,891.1K
17:54 2,481.26 2,481.26 2,480.66 2,481.17 3,260.3K
17:55 2,481.11 2,481.89 2,481.11 2,481.89 7,768.7K
17:56 2,483.06 2,483.06 2,482.43 2,482.86 3,107.5K
17:57 2,483.46 2,483.46 2,482.86 2,483.12 6,353.1K
17:58 2,483.30 2,483.33 2,482.56 2,482.56 5,398.8K
17:59 2,482.14 2,483.07 2,481.64 2,483.07 4,626.4K
18:00 2,484.08 2,484.97 2,484.08 2,484.97 11,786.4K
18:01 2,484.52 2,484.91 2,483.88 2,484.29 14,036.7K
18:02 2,484.39 2,485.52 2,484.20 2,485.52 1,972.8K
18:03 2,484.55 2,484.55 2,483.61 2,483.61 3,126.8K
18:04 2,483.90 2,484.71 2,483.90 2,484.57 7,289.1K
18:05 2,484.74 2,484.97 2,484.08 2,484.97 1,367.3K
18:06 2,485.31 2,485.31 2,483.30 2,483.75 17,882.7K
18:07 2,483.58 2,483.58 2,483.35 2,483.58 4,452.9K
18:08 2,483.65 2,483.65 2,482.46 2,482.54 3,462.7K
18:09 2,482.79 2,483.31 2,482.63 2,483.31 4,691.7K
18:10 2,483.25 2,483.63 2,483.25 2,483.63 1,634.5K
18:11 2,483.39 2,484.73 2,483.39 2,484.73 5,933.0K
18:12 2,484.36 2,484.36 2,483.58 2,483.58 2,205.4K
18:13 2,484.08 2,484.61 2,484.08 2,484.61 2,934.2K
18:14 2,485.38 2,485.49 2,484.19 2,484.19 1,984.1K
18:15 2,484.25 2,484.25 2,483.22 2,483.44 8,388.2K
18:16 2,483.34 2,483.34 2,481.93 2,481.93 3,694.5K
18:17 2,481.56 2,481.56 2,481.17 2,481.25 3,174.0K
18:18 2,481.50 2,481.95 2,481.42 2,481.95 2,891.8K
18:19 2,481.89 2,481.89 2,481.34 2,481.34 2,433.6K
18:20 2,481.19 2,481.32 2,480.95 2,480.95 3,434.3K
18:21 2,481.70 2,481.79 2,481.17 2,481.64 1,967.4K
18:22 2,481.95 2,483.37 2,481.95 2,483.02 8,982.0K
18:23 2,484.05 2,484.11 2,483.81 2,483.81 2,161.6K
18:24 2,483.63 2,483.83 2,482.65 2,482.65 21,069.3K
18:25 2,482.11 2,482.11 2,481.33 2,481.33 2,454.5K
18:26 2,482.10 2,482.10 2,481.80 2,482.10 2,239.6K
18:27 2,482.40 2,482.58 2,482.06 2,482.06 3,424.7K
18:28 2,482.47 2,483.18 2,482.47 2,483.18 3,889.8K
18:29 2,483.90 2,484.31 2,483.90 2,484.31 6,630.5K
18:30 2,484.83 2,484.83 2,483.57 2,483.57 3,670.8K
18:31 2,482.88 2,482.88 2,481.62 2,481.62 3,839.0K
18:32 2,482.37 2,482.74 2,481.69 2,482.74 3,314.6K
18:33 2,482.83 2,483.11 2,482.83 2,482.96 2,627.9K
18:34 2,482.96 2,482.96 2,482.28 2,482.84 1,618.6K
18:35 2,482.30 2,482.53 2,482.24 2,482.53 2,279.5K
18:36 2,482.49 2,482.59 2,481.87 2,482.59 9,804.7K
18:37 2,482.56 2,482.71 2,482.17 2,482.47 5,334.4K
18:38 2,482.12 2,482.12 2,480.46 2,480.46 13,684.1K
18:39 2,481.14 2,482.47 2,481.14 2,482.12 5,122.8K
18:40 2,482.41 2,482.41 2,482.41 2,482.41 915.7K
18:51 2,481.79 2,481.79 2,481.79 2,481.79 37,111.5K
23:49 2,481.79 2,481.79 2,481.79 2,481.79 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar