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 2,442.09 2,442.34 2,442.09 2,442.18 884,915.3K
09:51 2,441.73 2,441.97 2,441.39 2,441.97 7,352.7K
09:52 2,441.20 2,441.25 2,441.19 2,441.23 5,665.0K
09:53 2,440.70 2,440.79 2,439.76 2,440.79 14,003.7K
09:54 2,440.47 2,440.47 2,440.20 2,440.20 3,271.3K
09:55 2,439.40 2,440.45 2,439.40 2,440.45 17,382.8K
09:56 2,440.74 2,442.56 2,440.74 2,442.21 11,048.5K
09:57 2,442.01 2,442.20 2,441.59 2,441.59 5,048.8K
09:58 2,441.62 2,441.99 2,441.15 2,441.15 6,123.6K
09:59 2,439.93 2,441.17 2,439.93 2,441.06 5,804.5K
10:00 2,440.71 2,442.11 2,440.71 2,441.43 16,876.0K
10:01 2,440.56 2,440.56 2,436.38 2,436.38 17,237.4K
10:02 2,435.86 2,436.20 2,435.54 2,436.20 34,209.2K
10:03 2,435.63 2,435.63 2,434.12 2,434.12 32,770.1K
10:04 2,433.23 2,433.36 2,430.61 2,433.36 54,102.8K
10:05 2,427.66 2,427.66 2,425.85 2,425.85 84,731.4K
10:06 2,424.28 2,424.28 2,423.79 2,423.79 22,507.3K
10:07 2,425.41 2,426.10 2,424.81 2,425.83 27,570.1K
10:08 2,426.15 2,426.15 2,424.47 2,424.47 33,974.3K
10:09 2,425.51 2,425.51 2,421.20 2,421.20 30,417.8K
10:10 2,422.30 2,422.30 2,420.35 2,420.35 14,717.1K
10:11 2,421.23 2,423.19 2,421.23 2,423.19 27,780.6K
10:12 2,425.13 2,426.56 2,424.95 2,425.92 27,131.8K
10:13 2,427.89 2,430.53 2,427.89 2,430.53 58,565.6K
10:14 2,429.23 2,429.23 2,426.20 2,426.90 23,892.8K
10:15 2,427.35 2,427.35 2,426.97 2,427.20 16,902.7K
10:16 2,427.04 2,427.48 2,426.72 2,426.72 5,010.3K
10:17 2,426.68 2,426.83 2,426.17 2,426.29 8,984.0K
10:18 2,426.53 2,427.39 2,424.77 2,425.50 21,662.5K
10:19 2,425.41 2,425.41 2,423.29 2,423.29 21,810.7K
10:20 2,423.31 2,423.31 2,420.75 2,421.79 80,147.7K
10:21 2,417.03 2,417.96 2,415.18 2,415.18 78,967.4K
10:22 2,416.05 2,416.61 2,411.99 2,411.99 53,740.3K
10:23 2,413.84 2,417.02 2,413.84 2,414.76 75,641.4K
10:24 2,412.58 2,416.00 2,412.58 2,416.00 57,629.6K
10:25 2,415.36 2,418.65 2,414.62 2,418.65 43,506.2K
10:26 2,416.22 2,416.22 2,415.02 2,415.02 56,093.1K
10:27 2,417.85 2,417.85 2,415.35 2,416.57 113,640.0K
10:28 2,417.30 2,419.42 2,416.75 2,419.42 85,549.9K
10:29 2,418.43 2,418.73 2,417.60 2,418.73 30,372.0K
10:30 2,419.55 2,419.55 2,416.69 2,416.74 19,186.4K
10:31 2,417.00 2,417.04 2,416.57 2,417.04 8,373.4K
10:32 2,417.73 2,420.43 2,417.73 2,419.94 31,574.8K
10:33 2,419.80 2,421.62 2,419.80 2,421.62 29,699.1K
10:34 2,421.76 2,422.38 2,421.76 2,422.02 11,229.4K
10:35 2,421.60 2,421.95 2,421.45 2,421.45 13,837.0K
10:36 2,420.91 2,420.91 2,420.37 2,420.68 6,537.7K
10:37 2,420.06 2,420.11 2,416.62 2,416.62 15,135.2K
10:38 2,416.35 2,418.99 2,416.35 2,418.99 13,308.9K
10:39 2,419.13 2,419.86 2,419.13 2,419.61 4,333.9K
10:40 2,420.04 2,420.04 2,419.01 2,419.70 8,303.1K
10:41 2,419.90 2,420.68 2,419.74 2,420.68 19,561.7K
10:42 2,421.92 2,421.92 2,420.73 2,421.03 28,192.0K
10:43 2,420.95 2,420.95 2,418.46 2,419.70 11,711.9K
10:44 2,419.13 2,422.90 2,419.13 2,422.90 16,189.6K
10:45 2,423.27 2,423.61 2,422.86 2,423.61 16,022.7K
10:46 2,424.79 2,426.73 2,424.79 2,426.73 12,940.1K
10:47 2,426.85 2,426.85 2,426.05 2,426.05 23,217.6K
10:48 2,427.44 2,428.62 2,427.44 2,428.62 16,869.4K
10:49 2,428.50 2,430.09 2,428.50 2,430.09 16,330.8K
10:50 2,429.92 2,430.72 2,429.92 2,430.16 9,334.3K
10:51 2,429.20 2,429.20 2,427.97 2,428.03 23,349.8K
10:52 2,428.38 2,428.87 2,427.99 2,428.83 9,295.0K
10:53 2,428.91 2,428.91 2,427.45 2,427.45 7,978.0K
10:54 2,426.95 2,427.78 2,426.80 2,427.78 4,464.4K
10:55 2,427.89 2,427.95 2,427.37 2,427.95 4,539.0K
10:56 2,428.20 2,428.20 2,427.71 2,428.11 1,463.7K
10:57 2,427.74 2,427.74 2,425.39 2,425.39 27,468.7K
10:58 2,425.08 2,425.09 2,425.00 2,425.00 5,891.0K
10:59 2,425.49 2,425.49 2,424.55 2,424.55 15,370.1K
11:00 2,424.92 2,425.16 2,424.92 2,425.15 6,885.6K
11:01 2,425.83 2,425.83 2,424.91 2,424.91 4,800.9K
11:02 2,425.46 2,425.96 2,425.32 2,425.32 3,331.4K
11:03 2,423.90 2,423.90 2,423.19 2,423.66 4,915.0K
11:04 2,422.77 2,426.57 2,422.77 2,426.57 14,350.7K
11:05 2,425.48 2,425.48 2,423.53 2,423.53 10,938.7K
11:06 2,424.16 2,424.92 2,424.16 2,424.92 4,138.2K
11:07 2,424.12 2,424.12 2,422.48 2,422.48 7,711.7K
11:08 2,422.90 2,424.41 2,422.90 2,424.41 10,138.0K
11:09 2,424.81 2,425.80 2,424.76 2,425.39 14,702.9K
11:10 2,425.38 2,425.41 2,425.20 2,425.20 6,812.2K
11:11 2,425.06 2,425.30 2,424.45 2,425.30 9,575.5K
11:12 2,424.97 2,424.97 2,424.23 2,424.23 19,854.7K
11:13 2,424.66 2,424.67 2,424.16 2,424.16 27,323.5K
11:14 2,424.40 2,424.57 2,421.71 2,421.71 23,149.8K
11:15 2,422.07 2,422.07 2,420.54 2,420.85 7,318.6K
11:16 2,419.78 2,420.89 2,419.78 2,420.89 5,599.7K
11:17 2,420.76 2,421.72 2,420.76 2,421.72 5,057.4K
11:18 2,421.96 2,423.34 2,421.96 2,423.34 10,150.5K
11:19 2,423.87 2,423.87 2,422.30 2,422.30 10,035.3K
11:20 2,421.97 2,421.97 2,421.44 2,421.44 4,608.4K
11:21 2,421.04 2,421.14 2,419.88 2,420.93 5,004.1K
11:22 2,420.93 2,422.09 2,420.93 2,421.67 8,946.6K
11:23 2,422.35 2,422.42 2,422.13 2,422.13 7,560.4K
11:24 2,422.23 2,422.23 2,421.96 2,422.02 9,026.4K
11:25 2,420.88 2,421.74 2,420.88 2,421.69 36,751.4K
11:26 2,422.11 2,423.42 2,422.11 2,423.27 15,172.5K
11:27 2,422.35 2,422.54 2,422.06 2,422.47 5,503.3K
11:28 2,420.86 2,421.47 2,420.86 2,421.13 5,601.7K
11:29 2,421.17 2,421.46 2,421.17 2,421.19 8,935.1K
11:30 2,420.80 2,421.59 2,420.80 2,421.35 6,342.8K
11:31 2,422.07 2,422.11 2,421.49 2,421.49 6,605.3K
11:32 2,421.37 2,421.78 2,420.75 2,420.75 2,737.9K
11:33 2,421.02 2,421.02 2,419.77 2,419.77 6,597.2K
11:34 2,420.23 2,420.23 2,419.01 2,419.15 30,767.2K
11:35 2,419.69 2,419.69 2,418.93 2,419.02 11,900.1K
11:36 2,419.58 2,419.70 2,419.36 2,419.70 10,404.8K
11:37 2,419.71 2,421.08 2,419.71 2,419.88 15,549.2K
11:38 2,421.00 2,422.37 2,420.99 2,422.37 18,102.0K
11:39 2,422.85 2,424.76 2,422.43 2,424.76 15,096.8K
11:40 2,424.78 2,425.27 2,424.51 2,425.27 21,450.4K
11:41 2,425.53 2,425.98 2,425.40 2,425.76 12,105.8K
11:42 2,425.84 2,425.90 2,425.36 2,425.86 15,185.1K
11:43 2,425.67 2,425.67 2,424.28 2,424.28 26,262.5K
11:44 2,424.75 2,425.74 2,424.75 2,425.35 19,648.9K
11:45 2,425.49 2,425.62 2,425.42 2,425.44 3,237.4K
11:46 2,425.53 2,427.02 2,425.53 2,427.02 22,928.6K
11:47 2,426.98 2,426.98 2,425.34 2,425.34 18,353.9K
11:48 2,425.51 2,425.51 2,424.29 2,424.29 10,153.2K
11:49 2,424.12 2,425.39 2,424.12 2,425.39 6,435.2K
11:50 2,424.83 2,425.77 2,424.76 2,425.53 6,029.9K
11:51 2,425.52 2,425.52 2,424.21 2,424.36 12,450.2K
11:52 2,424.07 2,424.07 2,422.80 2,422.80 9,174.3K
11:53 2,422.98 2,423.09 2,421.95 2,422.48 5,580.5K
11:54 2,422.40 2,422.40 2,419.40 2,419.47 26,244.5K
11:55 2,419.61 2,420.21 2,419.59 2,420.21 8,414.2K
11:56 2,420.12 2,420.12 2,418.11 2,419.67 14,366.0K
11:57 2,420.85 2,420.85 2,419.83 2,420.20 6,349.0K
11:58 2,420.28 2,421.33 2,420.28 2,421.07 10,505.1K
11:59 2,422.21 2,422.21 2,421.21 2,422.01 6,582.4K
12:00 2,422.75 2,422.75 2,421.42 2,421.59 10,092.5K
12:01 2,422.39 2,422.39 2,421.95 2,422.25 7,845.5K
12:02 2,420.83 2,420.98 2,419.56 2,419.56 12,378.2K
12:03 2,418.89 2,419.66 2,418.89 2,419.12 18,684.8K
12:04 2,419.53 2,419.53 2,419.27 2,419.51 8,796.0K
12:05 2,420.13 2,421.57 2,420.13 2,421.57 15,172.6K
12:06 2,420.44 2,422.87 2,420.44 2,422.87 16,466.7K
12:07 2,424.27 2,425.29 2,424.16 2,424.63 28,753.3K
12:08 2,424.81 2,425.56 2,423.95 2,425.56 13,640.5K
12:09 2,427.43 2,428.15 2,427.34 2,427.34 9,492.3K
12:10 2,427.12 2,427.51 2,426.37 2,427.51 10,165.8K
12:11 2,427.49 2,428.72 2,427.49 2,428.72 8,443.8K
12:12 2,429.47 2,431.19 2,429.47 2,431.19 18,297.6K
12:13 2,431.56 2,431.56 2,430.08 2,430.08 12,218.8K
12:14 2,429.84 2,429.84 2,428.84 2,429.63 2,881.9K
12:15 2,429.53 2,429.53 2,429.22 2,429.22 4,787.3K
12:16 2,428.82 2,429.05 2,428.17 2,428.17 6,610.1K
12:17 2,428.17 2,428.63 2,428.17 2,428.47 3,915.9K
12:18 2,428.58 2,429.23 2,426.92 2,426.92 9,750.9K
12:19 2,427.15 2,427.15 2,425.77 2,425.77 8,334.0K
12:20 2,424.56 2,425.63 2,424.56 2,425.63 6,267.3K
12:21 2,426.18 2,426.18 2,424.94 2,425.43 5,110.3K
12:22 2,425.75 2,425.75 2,425.37 2,425.56 2,131.9K
12:23 2,425.82 2,425.99 2,425.73 2,425.73 5,499.6K
12:24 2,425.70 2,426.07 2,425.43 2,426.07 6,244.9K
12:25 2,425.50 2,425.67 2,425.50 2,425.67 4,787.4K
12:26 2,425.61 2,425.96 2,425.52 2,425.73 9,615.7K
12:27 2,425.95 2,426.61 2,424.86 2,426.61 7,188.6K
12:28 2,426.57 2,426.69 2,426.36 2,426.67 2,667.6K
12:29 2,426.75 2,427.04 2,426.73 2,426.73 3,279.4K
12:30 2,427.38 2,429.14 2,427.38 2,429.14 10,358.5K
12:31 2,429.47 2,430.33 2,429.47 2,430.27 6,642.2K
12:32 2,429.82 2,431.04 2,429.82 2,431.04 5,309.9K
12:33 2,430.82 2,430.84 2,430.22 2,430.84 28,037.2K
12:34 2,431.06 2,431.06 2,430.68 2,430.68 18,011.4K
12:35 2,432.19 2,432.51 2,432.11 2,432.51 10,370.1K
12:36 2,433.64 2,434.01 2,432.84 2,432.84 8,731.3K
12:37 2,432.74 2,433.16 2,431.44 2,431.44 5,217.4K
12:38 2,431.18 2,431.18 2,430.02 2,430.18 7,818.5K
12:39 2,430.60 2,430.60 2,428.05 2,428.16 12,341.0K
12:40 2,428.84 2,429.21 2,428.84 2,429.21 4,334.2K
12:41 2,429.80 2,430.46 2,429.80 2,430.20 7,879.9K
12:42 2,430.96 2,433.93 2,430.96 2,433.93 10,609.6K
12:43 2,434.04 2,434.57 2,432.83 2,432.83 12,912.4K
12:44 2,433.38 2,433.38 2,431.70 2,431.70 4,802.9K
12:45 2,431.80 2,432.52 2,431.79 2,432.42 9,005.0K
12:46 2,432.93 2,433.78 2,432.93 2,433.78 6,484.4K
12:47 2,433.94 2,434.49 2,433.94 2,434.49 3,134.6K
12:48 2,434.61 2,434.96 2,434.49 2,434.67 2,704.7K
12:49 2,434.71 2,434.96 2,433.20 2,433.20 6,380.8K
12:50 2,433.43 2,434.24 2,433.43 2,434.24 3,156.5K
12:51 2,434.33 2,434.44 2,434.08 2,434.29 3,662.0K
12:52 2,434.70 2,434.73 2,434.44 2,434.49 4,217.3K
12:53 2,434.47 2,434.47 2,433.98 2,434.27 5,821.2K
12:54 2,434.06 2,434.51 2,432.83 2,432.83 12,841.5K
12:55 2,432.76 2,434.42 2,432.76 2,434.00 20,791.0K
12:56 2,433.66 2,433.66 2,432.29 2,432.29 4,761.0K
12:57 2,432.25 2,432.31 2,431.08 2,431.08 4,465.2K
12:58 2,431.77 2,431.77 2,430.35 2,430.35 4,618.0K
12:59 2,429.86 2,430.10 2,427.91 2,427.91 8,470.2K
13:00 2,427.24 2,428.75 2,427.24 2,428.75 9,278.0K
13:01 2,429.32 2,429.32 2,427.20 2,427.20 5,448.6K
13:02 2,427.33 2,427.99 2,427.33 2,427.99 2,048.9K
13:03 2,428.37 2,429.50 2,428.37 2,429.50 2,067.6K
13:04 2,429.94 2,430.94 2,429.79 2,429.79 8,869.8K
13:05 2,430.01 2,430.12 2,429.75 2,429.75 789.1K
13:06 2,430.35 2,430.35 2,429.62 2,430.30 4,334.7K
13:07 2,430.19 2,430.19 2,428.72 2,428.72 2,263.8K
13:08 2,428.71 2,429.16 2,427.41 2,427.41 5,885.3K
13:09 2,427.78 2,428.01 2,427.73 2,428.01 4,599.1K
13:10 2,428.39 2,428.39 2,427.26 2,427.26 6,557.1K
13:11 2,427.75 2,429.01 2,427.75 2,429.01 2,071.6K
13:12 2,428.65 2,428.65 2,428.28 2,428.28 5,707.6K
13:13 2,430.45 2,430.45 2,429.59 2,429.59 5,927.2K
13:14 2,429.60 2,429.60 2,429.05 2,429.38 3,662.4K
13:15 2,429.15 2,429.84 2,429.13 2,429.84 8,797.1K
13:16 2,429.76 2,430.30 2,429.58 2,430.22 2,501.6K
13:17 2,430.27 2,430.27 2,429.13 2,429.13 2,555.9K
13:18 2,429.11 2,430.81 2,429.11 2,430.62 5,896.8K
13:19 2,430.89 2,430.89 2,429.65 2,429.65 2,172.3K
13:20 2,429.52 2,430.15 2,429.51 2,430.15 2,004.3K
13:21 2,429.60 2,429.60 2,429.09 2,429.26 1,842.7K
13:22 2,429.03 2,429.57 2,429.03 2,429.41 860.2K
13:23 2,429.99 2,430.08 2,429.71 2,430.08 2,832.4K
13:24 2,429.29 2,429.49 2,429.25 2,429.49 2,779.8K
13:25 2,429.59 2,429.59 2,429.04 2,429.12 1,199.7K
13:26 2,428.93 2,429.39 2,428.93 2,429.08 2,813.7K
13:27 2,429.42 2,430.10 2,429.42 2,430.10 3,349.0K
13:28 2,429.99 2,429.99 2,429.45 2,429.96 1,928.2K
13:29 2,429.90 2,430.37 2,429.90 2,430.37 5,683.7K
13:30 2,431.11 2,432.70 2,431.11 2,432.70 9,346.9K
13:31 2,431.78 2,433.30 2,431.76 2,433.30 19,491.4K
13:32 2,433.43 2,435.12 2,433.43 2,435.12 17,408.8K
13:33 2,434.98 2,434.98 2,434.82 2,434.82 2,388.5K
13:34 2,435.28 2,435.40 2,435.03 2,435.03 2,980.1K
13:35 2,434.78 2,434.78 2,434.46 2,434.49 12,374.8K
13:36 2,433.73 2,434.06 2,433.73 2,433.93 6,351.5K
13:37 2,434.27 2,434.43 2,434.06 2,434.38 2,541.0K
13:38 2,433.87 2,434.36 2,433.62 2,434.36 4,660.7K
13:39 2,434.24 2,434.40 2,434.18 2,434.40 5,266.4K
13:40 2,434.31 2,434.31 2,433.88 2,434.24 1,281.4K
13:41 2,434.35 2,434.57 2,434.24 2,434.41 3,416.1K
13:42 2,434.63 2,434.64 2,434.53 2,434.64 844.5K
13:43 2,434.52 2,434.52 2,434.37 2,434.48 1,917.4K
13:44 2,434.19 2,434.19 2,433.70 2,433.70 1,533.3K
13:45 2,433.72 2,433.72 2,433.53 2,433.53 3,167.5K
13:46 2,433.73 2,434.18 2,433.48 2,433.48 1,741.1K
13:47 2,433.52 2,433.87 2,432.98 2,432.98 4,372.2K
13:48 2,433.86 2,433.96 2,433.43 2,433.96 1,053.2K
13:49 2,433.41 2,433.54 2,433.41 2,433.54 1,005.3K
13:50 2,433.80 2,434.00 2,433.67 2,433.75 4,909.7K
13:51 2,433.41 2,434.47 2,433.41 2,434.47 1,388.3K
13:52 2,434.36 2,434.49 2,433.93 2,434.27 2,491.9K
13:53 2,434.33 2,434.60 2,434.33 2,434.60 1,463.0K
13:54 2,434.56 2,435.52 2,434.56 2,435.52 1,594.4K
13:55 2,435.20 2,435.20 2,434.83 2,434.83 1,519.9K
13:56 2,434.53 2,434.56 2,433.31 2,433.31 4,849.7K
13:57 2,433.58 2,434.02 2,433.58 2,433.77 1,737.3K
13:58 2,433.38 2,433.79 2,433.32 2,433.79 1,704.6K
13:59 2,433.90 2,434.10 2,433.65 2,434.10 1,200.7K
14:00 2,433.92 2,434.36 2,433.92 2,434.32 1,608.3K
14:01 2,433.99 2,434.61 2,433.65 2,434.61 1,374.6K
14:02 2,434.25 2,434.25 2,433.90 2,433.90 2,681.3K
14:03 2,433.86 2,435.01 2,433.86 2,435.01 2,304.1K
14:04 2,435.11 2,435.11 2,433.56 2,433.67 2,143.1K
14:05 2,433.77 2,433.88 2,433.62 2,433.68 1,958.0K
14:06 2,433.68 2,433.69 2,433.24 2,433.24 2,195.3K
14:07 2,433.34 2,435.56 2,433.29 2,435.56 6,664.2K
14:08 2,435.68 2,435.81 2,435.64 2,435.81 4,701.7K
14:09 2,436.04 2,436.75 2,436.04 2,436.75 4,259.7K
14:10 2,437.09 2,437.42 2,436.94 2,437.42 7,612.2K
14:11 2,438.38 2,440.23 2,438.24 2,440.23 12,636.8K
14:12 2,439.77 2,441.21 2,439.77 2,441.10 16,419.0K
14:13 2,440.98 2,441.80 2,440.98 2,441.80 5,175.1K
14:14 2,441.79 2,442.50 2,441.12 2,441.63 12,657.3K
14:15 2,441.71 2,441.93 2,441.05 2,441.05 2,683.2K
14:16 2,442.64 2,443.00 2,441.18 2,441.18 18,505.9K
14:17 2,441.76 2,441.82 2,441.10 2,441.10 6,333.4K
14:18 2,441.87 2,441.87 2,440.44 2,440.44 4,197.7K
14:19 2,440.58 2,441.18 2,440.58 2,441.01 5,656.2K
14:20 2,440.97 2,441.74 2,440.97 2,441.74 3,070.9K
14:21 2,441.58 2,441.58 2,440.11 2,440.11 2,959.2K
14:22 2,440.39 2,440.96 2,440.39 2,440.65 3,300.7K
14:23 2,440.24 2,440.24 2,439.12 2,439.12 7,197.5K
14:24 2,438.96 2,438.96 2,437.77 2,438.53 6,107.9K
14:25 2,438.31 2,438.74 2,438.31 2,438.72 2,655.2K
14:26 2,438.92 2,439.65 2,438.92 2,439.42 5,851.4K
14:27 2,440.27 2,440.67 2,440.27 2,440.36 3,016.5K
14:28 2,440.12 2,440.89 2,440.12 2,440.89 1,613.6K
14:29 2,440.29 2,440.29 2,439.94 2,440.24 1,417.4K
14:30 2,440.38 2,440.71 2,439.46 2,439.46 3,276.4K
14:31 2,440.22 2,440.70 2,440.22 2,440.54 1,850.6K
14:32 2,440.70 2,441.04 2,440.04 2,440.04 2,364.3K
14:33 2,440.27 2,440.66 2,439.90 2,440.66 3,362.4K
14:34 2,440.76 2,441.00 2,439.42 2,439.42 5,516.2K
14:35 2,439.71 2,440.07 2,438.90 2,440.07 4,757.9K
14:36 2,439.04 2,439.04 2,438.50 2,438.50 2,857.3K
14:37 2,439.27 2,439.51 2,439.23 2,439.51 1,915.1K
14:38 2,439.91 2,439.91 2,438.91 2,438.91 1,784.2K
14:39 2,439.66 2,439.66 2,439.24 2,439.24 3,445.5K
14:40 2,439.49 2,439.59 2,439.34 2,439.59 5,308.7K
14:41 2,441.35 2,441.72 2,441.14 2,441.72 4,483.7K
14:42 2,441.61 2,442.08 2,441.19 2,442.08 6,028.8K
14:43 2,441.93 2,441.93 2,441.59 2,441.59 1,977.2K
14:44 2,440.78 2,441.22 2,440.68 2,440.68 2,259.9K
14:45 2,441.33 2,441.33 2,440.24 2,440.64 10,079.8K
14:46 2,440.90 2,440.90 2,439.38 2,439.94 4,832.8K
14:47 2,441.03 2,441.12 2,440.55 2,440.55 4,977.0K
14:48 2,440.93 2,441.14 2,440.31 2,441.14 3,200.6K
14:49 2,439.14 2,439.14 2,437.04 2,437.04 21,178.8K
14:50 2,436.28 2,437.59 2,436.28 2,437.59 11,676.2K
14:51 2,438.66 2,438.66 2,438.10 2,438.10 4,494.7K
14:52 2,438.98 2,439.35 2,438.44 2,439.35 2,790.9K
14:53 2,439.26 2,439.43 2,438.42 2,439.43 2,808.2K
14:54 2,438.79 2,438.79 2,435.75 2,435.75 6,964.9K
14:55 2,435.70 2,435.70 2,434.98 2,434.98 3,186.2K
14:56 2,434.33 2,436.16 2,434.33 2,436.16 7,663.9K
14:57 2,435.40 2,435.83 2,435.08 2,435.33 2,618.7K
14:58 2,434.82 2,435.84 2,434.82 2,435.23 2,051.1K
14:59 2,434.35 2,434.70 2,433.84 2,434.23 5,587.1K
15:00 2,434.84 2,434.84 2,434.04 2,434.54 23,198.1K
15:01 2,435.26 2,435.35 2,434.78 2,434.78 1,668.6K
15:02 2,434.85 2,436.54 2,434.85 2,436.54 6,952.7K
15:03 2,436.18 2,436.51 2,436.18 2,436.31 7,029.4K
15:04 2,436.10 2,436.10 2,433.66 2,434.11 10,356.9K
15:05 2,432.42 2,432.42 2,429.81 2,430.85 22,469.2K
15:06 2,431.60 2,432.34 2,430.93 2,432.34 5,008.1K
15:07 2,432.04 2,432.51 2,432.04 2,432.50 2,764.5K
15:08 2,431.76 2,431.76 2,430.17 2,431.02 8,020.1K
15:09 2,430.30 2,431.40 2,430.06 2,430.06 5,191.7K
15:10 2,429.95 2,431.51 2,429.95 2,431.46 3,411.1K
15:11 2,431.46 2,431.60 2,430.68 2,430.68 8,966.1K
15:12 2,430.71 2,433.52 2,430.71 2,433.52 6,946.7K
15:13 2,434.01 2,434.01 2,433.38 2,433.38 14,729.6K
15:14 2,433.41 2,433.74 2,432.16 2,433.07 2,390.4K
15:15 2,433.86 2,433.86 2,433.31 2,433.31 2,764.5K
15:16 2,433.62 2,433.75 2,433.29 2,433.60 3,592.9K
15:17 2,433.27 2,433.27 2,432.05 2,432.16 7,989.4K
15:18 2,431.12 2,431.12 2,429.71 2,429.71 6,640.8K
15:19 2,429.74 2,429.84 2,429.22 2,429.84 2,602.4K
15:20 2,430.22 2,430.46 2,429.43 2,429.43 3,096.4K
15:21 2,429.99 2,429.99 2,429.26 2,429.59 11,131.5K
15:22 2,428.90 2,429.25 2,426.56 2,426.56 12,235.8K
15:23 2,426.44 2,426.63 2,426.10 2,426.63 8,854.0K
15:24 2,426.73 2,428.91 2,426.73 2,428.91 6,492.1K
15:25 2,429.53 2,429.94 2,429.24 2,429.94 2,643.7K
15:26 2,429.02 2,429.36 2,428.80 2,428.97 2,949.5K
15:27 2,428.77 2,429.34 2,428.77 2,429.34 4,092.3K
15:28 2,429.40 2,429.40 2,429.16 2,429.34 2,105.4K
15:29 2,429.89 2,429.89 2,429.60 2,429.80 1,588.8K
15:30 2,429.24 2,429.24 2,426.45 2,426.45 5,614.7K
15:31 2,427.63 2,427.93 2,427.02 2,427.02 2,090.9K
15:32 2,427.10 2,427.10 2,425.72 2,426.56 3,019.2K
15:33 2,426.95 2,426.95 2,426.70 2,426.83 1,054.6K
15:34 2,426.95 2,427.06 2,426.56 2,426.56 1,844.3K
15:35 2,425.74 2,425.75 2,424.25 2,424.25 5,526.6K
15:36 2,423.57 2,423.57 2,422.84 2,423.10 22,399.0K
15:37 2,421.80 2,422.32 2,421.43 2,421.43 12,899.9K
15:38 2,421.38 2,423.21 2,421.38 2,423.21 17,189.0K
15:39 2,423.49 2,423.95 2,419.92 2,419.92 87,912.3K
15:40 2,420.36 2,420.36 2,417.98 2,417.98 61,804.0K
15:41 2,418.11 2,418.11 2,417.62 2,417.68 23,775.5K
15:42 2,417.83 2,419.03 2,417.83 2,419.03 9,739.1K
15:43 2,418.94 2,420.08 2,418.94 2,420.08 9,720.2K
15:44 2,420.76 2,421.89 2,420.76 2,421.89 7,447.2K
15:45 2,421.81 2,422.19 2,421.81 2,422.07 26,365.1K
15:46 2,422.21 2,422.22 2,421.57 2,421.69 11,312.7K
15:47 2,421.13 2,421.13 2,420.81 2,420.82 6,411.6K
15:48 2,420.44 2,421.38 2,420.44 2,420.74 10,569.5K
15:49 2,420.58 2,421.00 2,420.56 2,421.00 5,677.6K
15:50 2,420.40 2,420.40 2,418.92 2,418.92 9,018.9K
15:51 2,417.64 2,417.64 2,416.24 2,416.24 31,155.5K
15:52 2,415.88 2,417.25 2,415.81 2,415.81 11,897.5K
15:53 2,415.77 2,416.48 2,415.77 2,416.48 17,164.9K
15:54 2,416.77 2,418.62 2,416.77 2,418.62 126,584.0K
15:55 2,419.11 2,419.11 2,417.57 2,417.80 33,919.3K
15:56 2,418.32 2,419.80 2,418.32 2,419.80 30,532.7K
15:57 2,419.86 2,420.13 2,419.58 2,420.13 41,337.8K
15:58 2,419.82 2,419.85 2,417.32 2,417.32 6,686.3K
15:59 2,417.57 2,418.62 2,417.53 2,418.62 15,425.1K
16:00 2,417.69 2,417.88 2,417.42 2,417.88 5,567.5K
16:01 2,418.51 2,418.74 2,418.51 2,418.58 11,511.6K
16:02 2,417.63 2,418.76 2,417.63 2,418.76 43,866.1K
16:03 2,418.01 2,418.01 2,417.09 2,417.09 11,624.8K
16:04 2,417.17 2,418.07 2,417.17 2,418.03 26,831.8K
16:05 2,418.40 2,419.89 2,418.40 2,419.89 19,695.0K
16:06 2,420.78 2,421.44 2,420.49 2,420.49 19,723.3K
16:07 2,420.58 2,421.18 2,420.58 2,420.93 8,664.4K
16:08 2,421.07 2,421.52 2,421.07 2,421.41 10,843.6K
16:09 2,422.15 2,422.31 2,420.84 2,421.06 18,496.0K
16:10 2,421.84 2,421.84 2,420.70 2,420.70 4,058.8K
16:11 2,420.96 2,420.96 2,420.13 2,420.13 5,523.1K
16:12 2,419.56 2,419.56 2,418.43 2,418.43 12,973.0K
16:13 2,419.00 2,419.00 2,417.86 2,418.83 52,162.9K
16:14 2,418.44 2,418.92 2,418.28 2,418.92 7,351.5K
16:15 2,419.06 2,420.77 2,419.06 2,420.77 12,107.0K
16:16 2,421.18 2,421.35 2,421.18 2,421.25 4,302.5K
16:17 2,420.85 2,420.85 2,419.28 2,419.28 7,516.5K
16:18 2,418.49 2,418.49 2,415.96 2,415.96 35,406.3K
16:19 2,415.70 2,415.70 2,414.73 2,414.73 21,227.9K
16:20 2,414.72 2,417.05 2,414.72 2,416.14 9,014.3K
16:21 2,416.98 2,416.98 2,416.63 2,416.79 14,634.3K
16:22 2,416.57 2,416.65 2,416.25 2,416.25 15,730.2K
16:23 2,416.71 2,417.65 2,416.71 2,417.65 7,898.9K
16:24 2,417.43 2,417.83 2,417.43 2,417.63 3,978.2K
16:25 2,418.78 2,419.05 2,418.78 2,419.05 54,991.8K
16:26 2,418.72 2,419.34 2,418.72 2,418.87 12,654.9K
16:27 2,419.13 2,419.13 2,418.47 2,418.47 11,834.9K
16:28 2,418.45 2,419.06 2,418.45 2,418.83 15,877.8K
16:29 2,418.92 2,420.45 2,418.92 2,420.45 13,705.1K
16:30 2,420.17 2,420.63 2,419.79 2,420.63 6,839.7K
16:31 2,420.83 2,422.35 2,420.83 2,422.35 15,040.2K
16:32 2,422.05 2,422.05 2,420.13 2,420.34 7,071.6K
16:33 2,419.32 2,419.90 2,419.07 2,419.90 59,989.4K
16:34 2,420.39 2,421.17 2,420.39 2,420.62 27,127.0K
16:35 2,420.38 2,420.72 2,419.95 2,420.64 6,578.3K
16:36 2,420.72 2,420.72 2,420.49 2,420.49 7,584.6K
16:37 2,420.83 2,420.83 2,419.56 2,419.56 11,574.8K
16:38 2,419.88 2,419.88 2,417.30 2,417.73 7,219.1K
16:39 2,417.39 2,417.39 2,415.95 2,417.19 11,298.7K
16:40 2,416.90 2,416.92 2,415.71 2,415.98 6,368.4K
16:41 2,415.57 2,416.80 2,415.57 2,416.80 13,719.0K
16:42 2,417.07 2,418.69 2,417.07 2,418.69 6,698.6K
16:43 2,418.59 2,419.31 2,418.59 2,419.31 4,811.3K
16:44 2,418.90 2,419.90 2,418.74 2,418.74 12,084.6K
16:45 2,418.77 2,418.77 2,417.75 2,418.25 11,925.0K
16:46 2,417.00 2,417.00 2,415.66 2,415.66 7,974.9K
16:47 2,415.42 2,417.09 2,414.92 2,414.92 11,218.6K
16:48 2,415.16 2,415.83 2,415.16 2,415.79 2,703.0K
16:49 2,414.90 2,414.90 2,412.06 2,412.13 24,018.0K
16:50 2,412.72 2,412.72 2,411.59 2,411.59 8,391.5K
16:51 2,411.13 2,411.54 2,410.95 2,411.30 8,820.3K
16:52 2,410.42 2,410.42 2,409.00 2,409.25 25,118.9K
16:53 2,409.83 2,413.19 2,409.83 2,413.19 27,436.1K
16:54 2,414.15 2,415.28 2,414.15 2,414.37 13,261.0K
16:55 2,416.48 2,418.20 2,416.31 2,418.20 35,142.2K
16:56 2,418.72 2,419.10 2,418.72 2,418.89 49,319.7K
16:57 2,418.39 2,418.39 2,417.79 2,417.84 23,086.4K
16:58 2,417.45 2,417.61 2,416.74 2,416.74 16,209.8K
16:59 2,416.47 2,416.56 2,415.42 2,415.42 15,648.2K
17:00 2,415.55 2,416.86 2,415.55 2,416.86 4,671.7K
17:01 2,416.53 2,416.76 2,415.94 2,416.76 7,506.1K
17:02 2,416.37 2,417.22 2,415.78 2,417.22 3,256.7K
17:03 2,417.37 2,419.09 2,417.31 2,419.09 17,969.6K
17:04 2,419.63 2,419.63 2,419.03 2,419.46 4,614.6K
17:05 2,419.45 2,420.29 2,419.45 2,420.29 24,369.1K
17:06 2,420.25 2,422.27 2,420.25 2,422.27 11,750.2K
17:07 2,422.41 2,422.69 2,422.29 2,422.29 16,618.0K
17:08 2,423.02 2,423.02 2,422.33 2,422.89 13,904.1K
17:09 2,422.71 2,423.04 2,422.71 2,422.81 4,205.8K
17:10 2,422.57 2,423.30 2,422.57 2,422.98 3,849.3K
17:11 2,423.83 2,424.28 2,423.62 2,424.28 8,435.5K
17:12 2,423.67 2,426.45 2,423.67 2,425.24 42,984.1K
17:13 2,424.59 2,424.59 2,422.77 2,423.90 20,143.5K
17:14 2,424.31 2,424.31 2,423.02 2,423.02 7,852.7K
17:15 2,423.03 2,423.71 2,422.80 2,423.69 7,474.1K
17:16 2,424.01 2,425.36 2,424.01 2,425.36 5,748.3K
17:17 2,425.53 2,426.71 2,425.53 2,426.71 13,513.8K
17:18 2,426.20 2,426.20 2,424.92 2,425.07 6,874.1K
17:19 2,425.66 2,425.71 2,424.97 2,425.27 5,285.8K
17:20 2,425.51 2,427.32 2,425.51 2,427.32 6,360.7K
17:21 2,427.16 2,427.60 2,426.71 2,427.60 2,428.3K
17:22 2,426.85 2,426.85 2,426.28 2,426.28 3,772.5K
17:23 2,425.73 2,427.28 2,425.73 2,427.28 12,481.5K
17:24 2,427.54 2,427.54 2,425.52 2,426.55 11,769.1K
17:25 2,426.64 2,427.06 2,426.59 2,426.99 10,604.7K
17:26 2,427.20 2,427.30 2,426.60 2,427.22 11,573.4K
17:27 2,427.05 2,427.99 2,427.05 2,427.99 10,948.5K
17:28 2,425.20 2,426.14 2,424.05 2,426.14 23,261.7K
17:29 2,425.50 2,425.50 2,424.66 2,424.66 16,556.9K
17:30 2,425.14 2,425.49 2,424.53 2,424.53 24,458.6K
17:31 2,425.29 2,427.00 2,424.56 2,427.00 18,632.8K
17:32 2,426.80 2,426.80 2,425.86 2,426.11 3,554.4K
17:33 2,426.41 2,426.57 2,426.03 2,426.57 1,240.1K
17:34 2,427.08 2,427.12 2,426.66 2,426.66 1,817.4K
17:35 2,425.80 2,426.54 2,425.80 2,426.54 2,946.1K
17:36 2,426.50 2,426.53 2,426.28 2,426.28 2,028.1K
17:37 2,426.63 2,426.91 2,425.34 2,425.34 1,381.6K
17:38 2,424.95 2,424.95 2,423.62 2,423.62 5,166.2K
17:39 2,423.74 2,423.74 2,422.71 2,422.91 6,238.7K
17:40 2,423.54 2,423.54 2,422.33 2,422.74 8,653.6K
17:41 2,421.95 2,421.95 2,420.30 2,420.30 8,571.4K
17:42 2,419.73 2,419.92 2,419.43 2,419.84 16,049.9K
17:43 2,419.17 2,419.69 2,419.13 2,419.13 2,169.8K
17:44 2,419.84 2,419.84 2,419.22 2,419.52 8,408.5K
17:45 2,419.98 2,421.54 2,419.98 2,421.46 6,868.8K
17:46 2,421.37 2,421.37 2,420.46 2,420.48 2,092.2K
17:47 2,420.40 2,420.40 2,419.10 2,419.16 2,818.3K
17:48 2,419.49 2,420.67 2,419.49 2,420.40 5,982.1K
17:49 2,419.92 2,419.92 2,419.62 2,419.78 5,304.5K
17:50 2,420.32 2,420.96 2,420.32 2,420.96 5,242.3K
17:51 2,420.52 2,420.52 2,419.91 2,419.91 19,228.6K
17:52 2,419.87 2,420.30 2,419.39 2,420.30 6,311.1K
17:53 2,419.86 2,419.86 2,419.36 2,419.75 6,738.0K
17:54 2,419.80 2,420.23 2,419.80 2,420.23 1,584.5K
17:55 2,419.92 2,420.47 2,419.73 2,419.95 3,976.3K
17:56 2,420.33 2,421.60 2,420.33 2,421.60 8,752.7K
17:57 2,421.96 2,423.34 2,421.96 2,423.34 13,245.8K
17:58 2,422.94 2,423.58 2,422.11 2,423.58 41,143.2K
17:59 2,423.26 2,424.17 2,423.26 2,424.17 10,686.3K
18:00 2,424.60 2,425.70 2,423.92 2,425.70 13,465.8K
18:01 2,426.10 2,427.22 2,426.10 2,427.22 20,343.3K
18:02 2,426.87 2,426.87 2,426.24 2,426.63 11,412.8K
18:03 2,426.77 2,426.96 2,426.56 2,426.96 13,373.4K
18:04 2,427.25 2,427.25 2,426.46 2,426.46 9,190.7K
18:05 2,426.70 2,427.09 2,426.70 2,427.06 17,025.7K
18:06 2,426.06 2,426.20 2,424.54 2,424.54 6,862.0K
18:07 2,423.67 2,423.79 2,422.34 2,422.34 5,197.7K
18:08 2,422.51 2,422.51 2,422.18 2,422.18 6,871.1K
18:09 2,421.92 2,423.02 2,421.92 2,422.11 2,988.7K
18:10 2,422.08 2,422.29 2,421.92 2,421.92 2,589.8K
18:11 2,422.26 2,422.50 2,421.74 2,421.74 4,877.3K
18:12 2,423.64 2,423.76 2,422.52 2,423.05 4,622.8K
18:13 2,422.82 2,422.93 2,422.45 2,422.45 2,293.8K
18:14 2,422.15 2,422.15 2,420.56 2,420.74 8,023.4K
18:15 2,421.82 2,422.82 2,421.62 2,421.62 7,517.8K
18:16 2,422.02 2,423.14 2,421.98 2,423.14 1,983.1K
18:17 2,423.20 2,423.46 2,423.07 2,423.16 4,436.0K
18:18 2,423.43 2,423.52 2,423.43 2,423.48 3,782.6K
18:19 2,423.66 2,423.66 2,422.82 2,422.82 1,323.5K
18:20 2,422.57 2,423.98 2,422.57 2,423.61 8,939.7K
18:21 2,424.89 2,426.76 2,424.89 2,425.64 12,330.9K
18:22 2,425.87 2,426.18 2,425.70 2,425.70 1,893.1K
18:23 2,425.57 2,425.57 2,423.65 2,423.96 4,589.4K
18:24 2,423.87 2,423.87 2,422.94 2,423.27 1,086.7K
18:25 2,423.09 2,423.09 2,422.76 2,422.85 1,240.1K
18:26 2,422.13 2,422.36 2,422.13 2,422.15 4,994.0K
18:27 2,422.35 2,422.35 2,421.68 2,422.10 5,361.6K
18:28 2,421.93 2,421.93 2,421.31 2,421.31 3,253.7K
18:29 2,421.48 2,421.74 2,421.45 2,421.45 880.3K
18:30 2,421.10 2,421.63 2,421.10 2,421.63 2,350.4K
18:31 2,421.48 2,421.48 2,420.12 2,420.12 3,182.5K
18:32 2,420.41 2,420.59 2,419.33 2,419.33 4,284.8K
18:33 2,419.44 2,419.75 2,418.96 2,419.75 3,636.9K
18:34 2,420.37 2,420.68 2,420.28 2,420.34 5,117.4K
18:35 2,420.43 2,421.09 2,420.05 2,420.05 3,404.1K
18:36 2,420.54 2,420.84 2,420.39 2,420.39 8,655.5K
18:37 2,420.03 2,420.42 2,419.36 2,419.36 20,344.7K
18:38 2,418.86 2,420.33 2,418.86 2,420.33 16,315.5K
18:39 2,420.36 2,422.70 2,420.36 2,422.70 12,104.5K
18:40 2,421.67 2,421.67 2,421.67 2,421.67 496.4K
18:51 2,421.08 2,421.08 2,421.08 2,421.08 8,018.2K
23:49 2,421.08 2,421.08 2,421.08 2,421.08 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar