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 2,403.05 2,404.21 2,403.05 2,403.75 1,419,931.0K
09:51 2,403.96 2,404.36 2,402.80 2,402.80 6,337.8K
09:52 2,404.01 2,404.58 2,404.01 2,404.13 3,438.9K
09:53 2,403.57 2,403.57 2,402.90 2,402.90 12,372.9K
09:54 2,402.56 2,403.28 2,402.44 2,402.44 2,418.8K
09:55 2,402.78 2,403.35 2,401.79 2,401.79 3,103.7K
09:56 2,403.10 2,403.10 2,399.96 2,399.96 24,649.0K
09:57 2,400.32 2,400.32 2,399.08 2,399.08 15,153.8K
09:58 2,398.81 2,398.97 2,398.59 2,398.97 6,356.2K
09:59 2,398.62 2,400.74 2,398.62 2,400.74 7,065.3K
10:00 2,400.76 2,400.76 2,398.49 2,400.74 23,384.8K
10:01 2,401.31 2,401.61 2,400.54 2,401.61 7,299.3K
10:02 2,403.48 2,405.83 2,401.53 2,405.83 22,715.6K
10:03 2,408.06 2,408.06 2,406.32 2,407.10 23,218.9K
10:04 2,407.28 2,409.11 2,407.28 2,409.11 8,873.2K
10:05 2,408.04 2,408.86 2,407.74 2,407.74 19,699.0K
10:06 2,407.27 2,408.51 2,407.27 2,408.51 16,092.0K
10:07 2,409.04 2,409.75 2,409.04 2,409.37 13,122.1K
10:08 2,409.84 2,409.84 2,409.32 2,409.66 33,316.8K
10:09 2,408.57 2,409.32 2,406.02 2,406.02 55,541.9K
10:10 2,405.27 2,405.87 2,404.35 2,405.31 6,352.9K
10:11 2,405.85 2,409.01 2,405.85 2,409.01 10,437.2K
10:12 2,409.04 2,412.24 2,409.04 2,411.78 10,417.1K
10:13 2,410.82 2,412.14 2,410.82 2,412.14 10,572.1K
10:14 2,412.25 2,413.31 2,412.25 2,413.31 8,804.0K
10:15 2,413.59 2,413.72 2,411.49 2,411.49 13,064.7K
10:16 2,412.39 2,412.93 2,410.81 2,410.81 13,876.1K
10:17 2,410.61 2,411.44 2,410.09 2,410.09 10,193.1K
10:18 2,410.09 2,410.46 2,409.94 2,410.13 10,723.0K
10:19 2,410.20 2,410.20 2,409.47 2,410.11 9,230.8K
10:20 2,409.50 2,409.56 2,409.17 2,409.56 4,326.3K
10:21 2,409.45 2,409.45 2,408.30 2,408.30 3,108.3K
10:22 2,408.55 2,408.55 2,406.88 2,406.95 14,633.6K
10:23 2,406.51 2,406.97 2,406.51 2,406.97 13,313.0K
10:24 2,405.40 2,406.69 2,405.40 2,406.69 17,620.5K
10:25 2,406.64 2,408.08 2,406.64 2,408.08 11,279.5K
10:26 2,409.24 2,409.82 2,409.24 2,409.82 6,297.1K
10:27 2,410.97 2,411.16 2,410.81 2,410.81 7,291.2K
10:28 2,410.95 2,413.04 2,410.95 2,413.04 7,877.1K
10:29 2,415.10 2,416.48 2,415.10 2,416.48 25,908.3K
10:30 2,417.44 2,417.65 2,414.35 2,414.35 19,772.8K
10:31 2,414.64 2,415.41 2,414.64 2,415.41 13,962.4K
10:32 2,415.90 2,417.68 2,415.90 2,417.26 27,229.3K
10:33 2,416.59 2,418.55 2,416.26 2,418.55 21,742.0K
10:34 2,418.17 2,418.70 2,417.58 2,417.58 9,977.4K
10:35 2,417.41 2,417.54 2,416.92 2,416.92 11,232.7K
10:36 2,416.63 2,416.63 2,415.62 2,415.62 5,721.5K
10:37 2,415.96 2,415.96 2,413.52 2,414.86 13,483.0K
10:38 2,415.05 2,415.05 2,414.10 2,414.91 12,350.8K
10:39 2,414.63 2,415.25 2,414.63 2,415.09 7,272.5K
10:40 2,416.31 2,417.07 2,416.31 2,417.02 17,075.9K
10:41 2,415.11 2,416.98 2,415.11 2,416.98 19,694.6K
10:42 2,416.83 2,419.21 2,416.83 2,419.21 19,639.2K
10:43 2,419.44 2,419.76 2,419.12 2,419.12 6,588.9K
10:44 2,419.59 2,419.59 2,418.86 2,418.86 5,347.8K
10:45 2,418.80 2,419.57 2,418.80 2,419.57 6,103.5K
10:46 2,419.77 2,420.03 2,419.37 2,420.03 5,725.6K
10:47 2,419.89 2,420.96 2,419.47 2,420.34 9,072.3K
10:48 2,420.45 2,420.99 2,419.62 2,420.99 13,045.8K
10:49 2,421.07 2,422.12 2,421.07 2,422.12 15,696.4K
10:50 2,422.28 2,422.28 2,421.47 2,421.77 13,477.4K
10:51 2,421.40 2,422.16 2,421.40 2,421.67 11,759.8K
10:52 2,421.82 2,421.82 2,420.71 2,420.71 11,032.0K
10:53 2,420.45 2,421.55 2,420.45 2,421.55 7,135.3K
10:54 2,421.19 2,421.71 2,421.16 2,421.51 5,830.6K
10:55 2,421.97 2,422.14 2,421.57 2,421.64 7,519.8K
10:56 2,420.13 2,420.13 2,417.77 2,417.77 18,830.0K
10:57 2,417.55 2,417.55 2,417.26 2,417.26 4,457.2K
10:58 2,417.01 2,417.01 2,414.99 2,414.99 15,990.1K
10:59 2,415.46 2,416.94 2,415.46 2,416.94 15,763.6K
11:00 2,416.78 2,418.95 2,416.78 2,418.95 12,017.4K
11:01 2,419.27 2,419.94 2,418.95 2,419.71 16,936.9K
11:02 2,421.29 2,422.07 2,421.29 2,422.03 19,205.5K
11:03 2,422.16 2,423.42 2,422.16 2,423.42 13,979.6K
11:04 2,424.11 2,424.96 2,424.11 2,424.96 6,653.1K
11:05 2,424.57 2,424.77 2,424.27 2,424.27 5,293.8K
11:06 2,424.24 2,424.24 2,423.10 2,423.10 12,586.3K
11:07 2,421.64 2,421.64 2,419.98 2,419.98 9,329.5K
11:08 2,419.51 2,419.51 2,418.47 2,418.47 5,509.1K
11:09 2,418.38 2,418.38 2,416.22 2,416.65 8,256.3K
11:10 2,417.19 2,418.79 2,417.19 2,418.38 6,717.6K
11:11 2,418.01 2,418.59 2,417.73 2,418.02 3,053.3K
11:12 2,418.74 2,418.74 2,415.39 2,415.39 7,433.3K
11:13 2,415.35 2,415.79 2,414.78 2,415.06 2,211.5K
11:14 2,414.87 2,414.87 2,414.43 2,414.43 4,196.8K
11:15 2,414.99 2,415.53 2,414.99 2,415.53 4,140.5K
11:16 2,415.99 2,416.05 2,414.02 2,414.02 16,182.1K
11:17 2,413.29 2,413.36 2,413.24 2,413.25 14,134.6K
11:18 2,413.17 2,413.17 2,412.43 2,412.81 14,666.6K
11:19 2,413.40 2,414.03 2,413.11 2,413.25 11,357.0K
11:20 2,413.00 2,413.00 2,411.47 2,411.47 5,776.6K
11:21 2,411.10 2,411.21 2,409.29 2,409.29 22,313.7K
11:22 2,409.72 2,410.42 2,409.72 2,410.42 16,432.1K
11:23 2,410.24 2,411.49 2,410.24 2,411.49 11,730.8K
11:24 2,411.36 2,413.08 2,411.36 2,412.98 16,129.6K
11:25 2,412.84 2,413.97 2,412.60 2,413.97 12,042.2K
11:26 2,413.75 2,414.27 2,413.30 2,414.27 7,374.8K
11:27 2,414.07 2,414.30 2,413.83 2,413.83 10,492.8K
11:28 2,413.65 2,414.21 2,413.60 2,414.21 15,343.4K
11:29 2,414.38 2,414.38 2,412.71 2,412.71 5,290.6K
11:30 2,412.38 2,412.38 2,411.55 2,411.55 2,761.8K
11:31 2,411.60 2,411.81 2,411.60 2,411.77 3,554.1K
11:32 2,412.49 2,415.70 2,412.49 2,415.70 6,536.9K
11:33 2,415.47 2,417.12 2,415.47 2,416.98 12,850.9K
11:34 2,416.40 2,417.63 2,416.40 2,417.20 2,781.9K
11:35 2,417.08 2,417.08 2,416.30 2,416.55 11,763.0K
11:36 2,417.13 2,417.13 2,416.72 2,416.86 2,352.8K
11:37 2,416.57 2,416.97 2,416.57 2,416.97 8,275.7K
11:38 2,416.70 2,416.97 2,416.70 2,416.82 4,039.0K
11:39 2,415.96 2,415.96 2,415.45 2,415.49 4,967.4K
11:40 2,416.01 2,416.91 2,416.01 2,416.91 5,963.3K
11:41 2,417.86 2,417.92 2,416.40 2,416.40 9,746.6K
11:42 2,416.16 2,416.53 2,415.55 2,415.55 3,458.0K
11:43 2,414.96 2,415.65 2,414.96 2,415.65 6,344.8K
11:44 2,415.36 2,415.78 2,415.09 2,415.34 6,418.9K
11:45 2,415.10 2,415.10 2,414.48 2,414.57 3,886.0K
11:46 2,414.82 2,414.82 2,412.29 2,412.29 23,252.0K
11:47 2,412.17 2,412.17 2,411.33 2,411.33 31,703.5K
11:48 2,410.97 2,411.86 2,410.97 2,411.86 22,773.5K
11:49 2,411.12 2,412.37 2,411.12 2,412.37 6,643.9K
11:50 2,412.65 2,412.65 2,411.28 2,411.28 924.0K
11:51 2,411.24 2,413.52 2,411.24 2,413.52 4,168.5K
11:52 2,413.48 2,414.12 2,413.36 2,414.12 1,763.2K
11:53 2,413.42 2,414.45 2,413.42 2,414.18 3,901.2K
11:54 2,413.47 2,413.47 2,412.23 2,412.29 5,554.8K
11:55 2,411.97 2,411.97 2,410.53 2,410.84 23,785.5K
11:56 2,408.38 2,408.38 2,407.33 2,408.18 28,805.8K
11:57 2,408.12 2,408.12 2,406.46 2,406.46 14,000.5K
11:58 2,405.48 2,406.25 2,405.40 2,406.25 11,276.0K
11:59 2,406.53 2,406.58 2,406.00 2,406.00 5,708.5K
12:00 2,405.68 2,406.80 2,405.68 2,406.21 8,155.5K
12:01 2,406.10 2,406.10 2,404.59 2,404.59 5,424.2K
12:02 2,404.12 2,406.33 2,404.12 2,405.68 5,516.9K
12:03 2,405.55 2,406.34 2,405.32 2,406.34 8,551.8K
12:04 2,405.69 2,406.00 2,405.69 2,406.00 7,015.9K
12:05 2,406.37 2,406.37 2,406.19 2,406.27 2,751.2K
12:06 2,406.98 2,409.76 2,406.98 2,409.76 22,082.8K
12:07 2,409.78 2,410.55 2,409.78 2,410.55 1,765.8K
12:08 2,409.57 2,410.24 2,409.57 2,409.84 12,257.5K
12:09 2,408.77 2,409.12 2,408.46 2,409.12 1,740.2K
12:10 2,409.07 2,409.07 2,407.76 2,407.76 5,723.7K
12:11 2,407.79 2,407.79 2,406.55 2,406.55 1,397.2K
12:12 2,406.11 2,406.11 2,405.01 2,405.33 25,169.7K
12:13 2,405.21 2,405.37 2,403.95 2,403.95 3,054.0K
12:14 2,403.16 2,403.16 2,401.91 2,402.92 14,556.3K
12:15 2,402.60 2,404.38 2,402.60 2,404.37 9,759.8K
12:16 2,404.38 2,408.34 2,404.38 2,407.62 30,010.6K
12:17 2,407.34 2,407.44 2,405.88 2,405.88 16,220.5K
12:18 2,405.42 2,405.42 2,404.75 2,404.75 9,112.8K
12:19 2,403.95 2,405.09 2,403.95 2,405.09 8,118.0K
12:20 2,405.14 2,405.14 2,404.25 2,404.58 15,306.3K
12:21 2,404.23 2,404.23 2,403.46 2,403.46 4,991.8K
12:22 2,403.47 2,403.60 2,402.73 2,402.73 1,780.1K
12:23 2,402.78 2,402.92 2,402.20 2,402.20 2,887.2K
12:24 2,401.97 2,403.38 2,401.97 2,402.88 5,901.4K
12:25 2,403.17 2,403.17 2,401.91 2,402.86 6,907.7K
12:26 2,402.70 2,402.77 2,402.02 2,402.02 6,476.6K
12:27 2,401.31 2,403.68 2,401.31 2,402.69 6,453.0K
12:28 2,401.68 2,402.76 2,401.68 2,402.76 13,107.7K
12:29 2,402.51 2,402.78 2,401.58 2,401.67 9,980.4K
12:30 2,403.06 2,403.45 2,402.16 2,402.16 9,190.4K
12:31 2,401.57 2,401.84 2,401.57 2,401.64 5,353.0K
12:32 2,401.53 2,401.64 2,400.55 2,400.55 4,250.4K
12:33 2,399.90 2,401.17 2,399.90 2,400.43 8,247.5K
12:34 2,399.33 2,399.48 2,397.17 2,397.17 17,048.2K
12:35 2,396.88 2,398.74 2,396.88 2,397.64 19,868.1K
12:36 2,398.13 2,399.42 2,397.44 2,397.44 17,338.5K
12:37 2,396.96 2,397.24 2,395.40 2,395.55 19,073.4K
12:38 2,395.00 2,396.08 2,395.00 2,396.08 13,068.6K
12:39 2,397.71 2,398.36 2,397.52 2,398.36 40,824.9K
12:40 2,398.66 2,398.66 2,395.41 2,395.44 49,406.9K
12:41 2,394.03 2,396.15 2,394.03 2,396.12 18,071.6K
12:42 2,395.95 2,395.95 2,394.86 2,394.90 2,085.6K
12:43 2,394.49 2,394.49 2,393.72 2,393.72 4,243.4K
12:44 2,393.43 2,394.12 2,393.38 2,394.05 14,906.7K
12:45 2,393.91 2,395.65 2,393.91 2,394.80 9,573.6K
12:46 2,393.88 2,394.33 2,393.88 2,394.07 4,412.0K
12:47 2,394.14 2,394.88 2,394.14 2,394.28 5,776.3K
12:48 2,393.78 2,394.63 2,393.54 2,394.21 6,014.5K
12:49 2,393.65 2,393.65 2,391.82 2,391.82 22,220.7K
12:50 2,392.53 2,393.23 2,392.37 2,392.37 14,310.5K
12:51 2,392.58 2,394.35 2,392.58 2,394.11 26,246.8K
12:52 2,393.27 2,393.27 2,392.16 2,393.02 8,605.9K
12:53 2,393.68 2,394.25 2,393.68 2,393.82 7,652.6K
12:54 2,393.31 2,394.16 2,393.31 2,394.16 10,428.4K
12:55 2,394.15 2,394.15 2,393.36 2,393.36 12,911.9K
12:56 2,393.76 2,394.68 2,393.76 2,394.65 11,262.2K
12:57 2,394.28 2,395.42 2,394.09 2,395.42 22,880.7K
12:58 2,395.20 2,397.80 2,395.02 2,397.80 19,322.1K
12:59 2,397.26 2,397.26 2,396.57 2,396.57 7,072.0K
13:00 2,396.46 2,396.46 2,395.86 2,396.21 6,094.2K
13:01 2,395.48 2,395.72 2,395.31 2,395.31 4,796.1K
13:02 2,395.16 2,395.16 2,395.04 2,395.09 13,163.7K
13:03 2,394.67 2,395.07 2,394.54 2,394.54 1,266.4K
13:04 2,394.23 2,394.23 2,393.80 2,394.04 3,357.6K
13:05 2,393.36 2,394.39 2,393.36 2,393.89 6,917.4K
13:06 2,394.39 2,394.39 2,393.82 2,394.08 13,281.3K
13:07 2,394.35 2,395.14 2,394.17 2,395.14 2,456.9K
13:08 2,395.31 2,395.78 2,395.19 2,395.78 4,069.8K
13:09 2,396.26 2,397.35 2,396.26 2,396.59 21,226.3K
13:10 2,397.07 2,398.02 2,397.07 2,397.64 8,627.2K
13:11 2,397.20 2,397.54 2,396.99 2,396.99 5,289.5K
13:12 2,397.10 2,400.21 2,397.10 2,400.21 10,074.3K
13:13 2,400.97 2,401.49 2,399.56 2,399.56 12,812.0K
13:14 2,399.33 2,399.33 2,397.55 2,397.55 9,692.0K
13:15 2,397.11 2,397.11 2,396.48 2,396.48 4,106.3K
13:16 2,396.99 2,398.79 2,396.69 2,398.79 5,281.0K
13:17 2,398.37 2,398.37 2,397.71 2,397.94 1,162.3K
13:18 2,397.97 2,398.81 2,397.97 2,398.81 1,248.8K
13:19 2,399.18 2,399.18 2,398.91 2,399.13 4,080.3K
13:20 2,398.53 2,399.45 2,398.53 2,399.44 10,687.4K
13:21 2,399.76 2,400.71 2,399.76 2,400.71 13,857.7K
13:22 2,401.65 2,401.65 2,401.05 2,401.05 19,215.9K
13:23 2,402.59 2,402.59 2,400.43 2,400.43 15,782.2K
13:24 2,401.01 2,402.01 2,401.01 2,401.76 2,405.0K
13:25 2,401.85 2,402.19 2,401.52 2,401.52 2,352.6K
13:26 2,401.91 2,401.91 2,399.80 2,399.80 2,462.3K
13:27 2,400.96 2,401.24 2,400.26 2,400.26 4,145.9K
13:28 2,400.59 2,400.59 2,399.19 2,399.19 14,834.7K
13:29 2,399.25 2,400.44 2,399.25 2,400.09 1,816.5K
13:30 2,400.32 2,400.32 2,399.78 2,400.05 1,218.1K
13:31 2,400.08 2,400.08 2,399.24 2,399.24 5,557.1K
13:32 2,398.96 2,398.96 2,397.34 2,397.48 7,067.0K
13:33 2,397.13 2,397.13 2,396.49 2,397.09 5,089.7K
13:34 2,397.06 2,397.06 2,395.28 2,395.29 8,180.5K
13:35 2,395.21 2,395.83 2,394.96 2,395.26 3,278.3K
13:36 2,394.95 2,395.85 2,394.95 2,395.37 1,552.2K
13:37 2,394.95 2,395.24 2,394.57 2,394.57 4,451.8K
13:38 2,395.13 2,395.93 2,395.03 2,395.93 6,692.5K
13:39 2,396.67 2,397.23 2,396.57 2,396.57 4,676.6K
13:40 2,395.93 2,395.93 2,395.28 2,395.28 7,453.9K
13:41 2,395.06 2,395.45 2,395.06 2,395.23 13,824.5K
13:42 2,395.08 2,397.28 2,395.08 2,397.28 7,865.8K
13:43 2,396.38 2,397.80 2,396.38 2,397.80 1,638.4K
13:44 2,397.17 2,397.45 2,395.71 2,396.25 3,449.4K
13:45 2,396.60 2,397.11 2,396.60 2,397.11 1,465.6K
13:46 2,397.21 2,397.21 2,396.67 2,397.07 3,473.9K
13:47 2,397.24 2,397.24 2,396.26 2,396.26 5,540.7K
13:48 2,396.18 2,397.02 2,396.18 2,396.95 3,279.4K
13:49 2,397.01 2,397.01 2,396.34 2,396.94 6,879.4K
13:50 2,397.03 2,398.43 2,397.03 2,398.33 8,134.7K
13:51 2,398.54 2,398.98 2,398.54 2,398.92 6,449.4K
13:52 2,400.40 2,400.40 2,400.05 2,400.14 35,151.1K
13:53 2,400.23 2,400.23 2,399.42 2,399.42 6,058.7K
13:54 2,400.00 2,400.00 2,399.38 2,399.59 1,514.7K
13:55 2,399.68 2,400.70 2,399.68 2,400.70 2,854.9K
13:56 2,400.64 2,400.64 2,399.53 2,399.53 3,329.5K
13:57 2,399.91 2,399.91 2,399.50 2,399.50 2,704.9K
13:58 2,399.45 2,399.45 2,397.95 2,397.95 8,608.7K
13:59 2,397.94 2,398.51 2,397.94 2,398.46 1,314.6K
14:00 2,398.17 2,398.34 2,397.32 2,398.14 6,279.0K
14:01 2,398.07 2,398.07 2,397.17 2,397.17 5,365.7K
14:02 2,396.97 2,396.97 2,396.31 2,396.31 4,252.8K
14:03 2,395.13 2,395.40 2,395.13 2,395.40 4,362.0K
14:04 2,394.99 2,395.62 2,394.99 2,395.21 5,351.2K
14:05 2,395.16 2,395.37 2,395.10 2,395.37 1,384.5K
14:06 2,394.98 2,394.98 2,392.69 2,392.69 6,872.1K
14:07 2,392.85 2,392.85 2,392.01 2,392.21 3,985.1K
14:08 2,389.90 2,390.91 2,389.40 2,389.83 21,926.3K
14:09 2,389.67 2,389.67 2,388.13 2,388.13 11,814.7K
14:10 2,388.26 2,388.26 2,385.54 2,385.54 36,043.7K
14:11 2,385.03 2,385.92 2,385.03 2,385.69 11,172.4K
14:12 2,383.84 2,383.84 2,381.10 2,382.07 36,158.5K
14:13 2,382.55 2,385.00 2,382.51 2,385.00 16,632.7K
14:14 2,384.66 2,386.08 2,384.66 2,386.08 3,823.9K
14:15 2,386.20 2,386.20 2,385.41 2,385.41 13,960.9K
14:16 2,385.40 2,386.50 2,385.40 2,386.50 11,240.2K
14:17 2,388.64 2,389.47 2,388.64 2,388.92 7,000.4K
14:18 2,389.53 2,390.47 2,389.53 2,390.03 9,606.6K
14:19 2,391.26 2,391.53 2,388.21 2,388.49 28,092.5K
14:20 2,388.19 2,388.49 2,388.19 2,388.22 5,575.4K
14:21 2,388.73 2,389.67 2,388.73 2,389.67 3,606.0K
14:22 2,389.76 2,390.54 2,388.18 2,388.18 11,279.9K
14:23 2,388.14 2,388.14 2,386.98 2,386.98 13,105.0K
14:24 2,385.89 2,385.89 2,383.07 2,383.07 19,235.8K
14:25 2,384.29 2,384.29 2,383.14 2,383.14 6,025.6K
14:26 2,383.14 2,383.25 2,382.56 2,382.56 11,309.3K
14:27 2,383.31 2,383.74 2,383.07 2,383.62 11,328.3K
14:28 2,384.01 2,386.19 2,384.01 2,385.17 9,934.2K
14:29 2,384.67 2,385.45 2,384.67 2,385.36 4,086.5K
14:30 2,386.99 2,386.99 2,386.48 2,386.48 7,061.8K
14:31 2,385.80 2,386.28 2,385.80 2,386.28 6,566.9K
14:32 2,386.59 2,386.74 2,386.59 2,386.60 6,068.0K
14:33 2,386.86 2,387.57 2,386.78 2,387.57 17,400.2K
14:34 2,387.40 2,387.40 2,386.61 2,386.61 10,410.3K
14:35 2,387.39 2,388.09 2,387.39 2,387.94 7,449.4K
14:36 2,387.60 2,387.60 2,385.93 2,385.93 20,025.5K
14:37 2,386.16 2,386.16 2,385.83 2,385.83 1,611.9K
14:38 2,386.31 2,386.31 2,386.03 2,386.03 4,455.8K
14:39 2,385.99 2,386.12 2,384.90 2,384.90 8,146.3K
14:40 2,385.19 2,385.59 2,383.98 2,383.98 15,446.5K
14:41 2,384.14 2,384.72 2,384.14 2,384.50 6,367.2K
14:42 2,384.66 2,385.22 2,384.59 2,384.59 3,420.9K
14:43 2,384.59 2,384.59 2,383.25 2,383.78 3,508.3K
14:44 2,382.28 2,382.44 2,381.87 2,382.44 5,862.2K
14:45 2,382.92 2,382.97 2,381.33 2,382.97 28,403.2K
14:46 2,383.23 2,383.23 2,380.71 2,380.71 5,331.5K
14:47 2,381.12 2,381.12 2,379.76 2,379.76 18,765.8K
14:48 2,379.06 2,379.32 2,378.33 2,378.33 15,120.2K
14:49 2,378.17 2,378.51 2,377.66 2,378.51 9,146.1K
14:50 2,378.42 2,379.06 2,378.14 2,378.14 9,109.8K
14:51 2,378.64 2,378.64 2,377.63 2,377.63 9,613.9K
14:52 2,377.47 2,377.99 2,377.47 2,377.99 15,126.8K
14:53 2,378.42 2,378.42 2,377.66 2,377.66 5,618.3K
14:54 2,378.25 2,378.25 2,376.53 2,376.53 29,715.9K
14:55 2,376.62 2,376.67 2,374.57 2,374.57 19,637.6K
14:56 2,374.73 2,374.73 2,373.48 2,373.48 26,651.0K
14:57 2,374.67 2,376.37 2,374.11 2,375.14 48,960.1K
14:58 2,374.27 2,374.27 2,372.50 2,372.59 16,326.6K
14:59 2,371.19 2,372.84 2,371.19 2,372.48 21,739.8K
15:00 2,371.40 2,373.82 2,371.40 2,373.37 16,421.0K
15:01 2,373.43 2,376.61 2,373.43 2,376.61 8,592.6K
15:02 2,376.64 2,376.64 2,374.59 2,374.59 10,772.1K
15:03 2,375.02 2,376.20 2,375.02 2,376.20 5,800.5K
15:04 2,375.55 2,375.55 2,373.22 2,373.22 13,969.3K
15:05 2,373.75 2,374.52 2,373.51 2,374.09 13,284.7K
15:06 2,374.57 2,374.70 2,374.01 2,374.70 10,978.2K
15:07 2,374.25 2,374.25 2,373.55 2,373.68 16,913.7K
15:08 2,373.78 2,373.78 2,373.43 2,373.51 17,465.8K
15:09 2,373.27 2,373.40 2,372.75 2,373.40 17,869.0K
15:10 2,372.81 2,372.81 2,371.39 2,372.07 16,283.0K
15:11 2,372.90 2,372.90 2,372.18 2,372.18 15,973.5K
15:12 2,371.97 2,373.25 2,371.97 2,373.00 34,580.1K
15:13 2,375.44 2,376.70 2,375.44 2,376.70 43,548.3K
15:14 2,376.50 2,376.78 2,376.30 2,376.33 13,246.8K
15:15 2,376.22 2,379.07 2,376.22 2,379.07 16,755.8K
15:16 2,378.48 2,380.81 2,378.48 2,380.81 21,250.0K
15:17 2,380.35 2,384.81 2,380.35 2,384.81 101,829.0K
15:18 2,384.99 2,384.99 2,383.66 2,384.55 26,625.8K
15:19 2,383.61 2,383.69 2,382.87 2,383.69 20,220.7K
15:20 2,383.79 2,384.95 2,383.79 2,384.95 10,840.0K
15:21 2,384.79 2,386.19 2,384.79 2,386.19 12,356.7K
15:22 2,386.19 2,386.44 2,386.06 2,386.06 12,184.6K
15:23 2,386.16 2,386.75 2,386.09 2,386.09 12,598.2K
15:24 2,385.71 2,385.71 2,384.70 2,384.73 11,033.9K
15:25 2,384.32 2,385.66 2,384.00 2,384.00 11,579.0K
15:26 2,383.31 2,383.31 2,382.22 2,382.22 5,534.6K
15:27 2,382.50 2,382.50 2,381.82 2,381.82 15,492.0K
15:28 2,382.00 2,382.74 2,381.21 2,382.74 4,604.5K
15:29 2,382.31 2,382.31 2,381.88 2,381.88 9,510.3K
15:30 2,382.09 2,382.09 2,381.17 2,381.19 5,982.9K
15:31 2,380.59 2,380.59 2,377.52 2,377.52 28,998.0K
15:32 2,378.54 2,378.71 2,378.28 2,378.66 6,328.1K
15:33 2,378.63 2,380.82 2,378.63 2,380.82 17,341.9K
15:34 2,382.20 2,382.72 2,382.20 2,382.32 6,891.4K
15:35 2,382.33 2,382.33 2,381.61 2,381.62 2,569.1K
15:36 2,382.51 2,383.23 2,382.51 2,382.98 7,101.8K
15:37 2,383.15 2,383.82 2,383.15 2,383.82 9,492.1K
15:38 2,383.82 2,384.47 2,383.63 2,384.47 3,209.3K
15:39 2,383.74 2,384.61 2,383.74 2,384.61 6,954.5K
15:40 2,384.06 2,384.37 2,383.33 2,383.33 11,583.4K
15:41 2,383.87 2,384.67 2,382.75 2,382.75 3,794.3K
15:42 2,382.16 2,382.87 2,382.16 2,382.54 6,400.5K
15:43 2,382.33 2,382.44 2,382.06 2,382.35 4,087.2K
15:44 2,382.88 2,384.84 2,382.88 2,384.84 7,274.4K
15:45 2,384.13 2,384.26 2,383.93 2,383.93 31,310.9K
15:46 2,383.74 2,384.38 2,383.60 2,384.38 9,872.3K
15:47 2,383.75 2,383.82 2,381.71 2,381.71 45,552.0K
15:48 2,382.03 2,384.12 2,382.03 2,384.12 34,930.2K
15:49 2,383.88 2,383.88 2,382.13 2,382.13 23,848.6K
15:50 2,382.91 2,382.91 2,381.56 2,381.74 21,144.2K
15:51 2,381.49 2,384.40 2,381.49 2,384.40 14,055.6K
15:52 2,384.37 2,385.21 2,383.79 2,383.79 10,227.9K
15:53 2,383.86 2,383.86 2,383.04 2,383.04 2,589.0K
15:54 2,383.46 2,384.16 2,383.46 2,383.62 4,942.6K
15:55 2,383.27 2,383.27 2,382.81 2,382.81 10,003.1K
15:56 2,382.59 2,382.76 2,382.43 2,382.54 9,538.5K
15:57 2,383.26 2,383.53 2,383.20 2,383.20 3,576.4K
15:58 2,383.25 2,383.64 2,382.97 2,383.13 1,399.1K
15:59 2,383.06 2,383.78 2,383.04 2,383.76 7,161.9K
16:00 2,383.41 2,383.90 2,383.32 2,383.90 4,264.7K
16:01 2,383.90 2,384.33 2,383.59 2,384.29 53,924.0K
16:02 2,384.12 2,384.26 2,383.68 2,383.75 2,646.1K
16:03 2,383.95 2,383.95 2,382.31 2,382.31 5,610.8K
16:04 2,382.11 2,382.11 2,381.22 2,381.29 9,093.4K
16:05 2,380.57 2,382.50 2,380.57 2,381.57 5,551.1K
16:06 2,381.32 2,381.37 2,380.18 2,380.18 17,759.2K
16:07 2,380.20 2,382.51 2,380.20 2,382.51 11,362.9K
16:08 2,382.62 2,383.55 2,381.75 2,383.55 16,703.3K
16:09 2,382.57 2,382.57 2,380.98 2,381.18 19,722.7K
16:10 2,380.65 2,381.09 2,380.12 2,380.12 25,777.5K
16:11 2,379.76 2,380.50 2,379.04 2,379.04 29,771.4K
16:12 2,379.06 2,380.17 2,378.30 2,379.67 49,191.8K
16:13 2,379.30 2,379.30 2,377.40 2,377.40 21,826.1K
16:14 2,376.52 2,377.97 2,375.17 2,377.97 33,923.8K
16:15 2,378.68 2,379.54 2,378.68 2,379.54 24,314.6K
16:16 2,379.57 2,379.57 2,378.38 2,378.38 14,883.2K
16:17 2,378.21 2,381.08 2,378.21 2,381.08 25,863.5K
16:18 2,381.78 2,381.78 2,379.03 2,379.03 33,422.2K
16:19 2,378.62 2,379.48 2,378.62 2,378.83 18,227.7K
16:20 2,378.96 2,379.58 2,378.96 2,379.58 18,575.8K
16:21 2,378.67 2,378.75 2,377.94 2,377.94 15,437.3K
16:22 2,377.96 2,378.46 2,377.85 2,377.85 44,957.5K
16:23 2,377.52 2,377.52 2,377.11 2,377.11 19,535.8K
16:24 2,377.27 2,377.37 2,376.44 2,376.44 17,070.6K
16:25 2,376.35 2,377.14 2,375.77 2,377.14 17,243.6K
16:26 2,378.33 2,378.33 2,377.32 2,377.52 18,460.4K
16:27 2,383.95 2,386.82 2,382.93 2,386.82 62,326.7K
16:28 2,384.47 2,384.47 2,382.35 2,383.02 30,742.3K
16:29 2,382.33 2,382.33 2,380.00 2,380.00 28,996.6K
16:30 2,379.68 2,379.84 2,378.94 2,378.94 29,474.3K
16:31 2,378.35 2,378.35 2,377.24 2,377.24 26,417.5K
16:32 2,377.15 2,379.42 2,377.15 2,379.42 19,707.4K
16:33 2,379.55 2,379.55 2,378.06 2,378.06 16,415.2K
16:34 2,379.08 2,380.23 2,378.78 2,380.04 15,997.1K
16:35 2,380.38 2,380.38 2,379.83 2,379.90 22,916.3K
16:36 2,379.47 2,379.47 2,378.71 2,379.11 22,216.6K
16:37 2,378.27 2,379.31 2,378.11 2,378.11 14,613.1K
16:38 2,377.44 2,377.56 2,377.44 2,377.50 14,145.9K
16:39 2,377.55 2,379.18 2,377.55 2,379.18 12,164.4K
16:40 2,379.02 2,379.21 2,378.73 2,378.83 12,359.9K
16:41 2,379.37 2,381.66 2,379.37 2,381.66 11,569.8K
16:42 2,382.40 2,383.55 2,382.40 2,383.37 25,901.8K
16:43 2,384.83 2,384.83 2,384.10 2,384.55 9,720.8K
16:44 2,380.06 2,382.10 2,380.06 2,382.10 12,189.2K
16:45 2,382.11 2,382.65 2,381.87 2,381.87 15,091.7K
16:46 2,382.10 2,383.20 2,382.10 2,383.02 2,890.7K
16:47 2,383.09 2,383.78 2,383.09 2,383.34 5,702.3K
16:48 2,384.28 2,385.57 2,384.28 2,385.57 29,873.9K
16:49 2,386.27 2,386.86 2,385.37 2,385.37 19,445.5K
16:50 2,385.16 2,385.67 2,385.16 2,385.55 9,853.8K
16:51 2,385.54 2,385.65 2,385.54 2,385.60 4,174.6K
16:52 2,386.30 2,386.34 2,385.96 2,386.11 18,738.4K
16:53 2,385.94 2,385.94 2,385.07 2,385.78 9,715.5K
16:54 2,384.89 2,384.89 2,383.91 2,384.26 12,962.8K
16:55 2,384.50 2,384.84 2,384.05 2,384.35 4,007.0K
16:56 2,384.07 2,384.31 2,383.87 2,383.87 5,014.7K
16:57 2,383.07 2,383.07 2,381.53 2,381.99 12,123.5K
16:58 2,382.10 2,382.10 2,380.42 2,380.42 4,926.2K
16:59 2,381.00 2,382.65 2,381.00 2,382.52 6,605.7K
17:00 2,382.35 2,382.73 2,381.50 2,382.16 11,350.2K
17:01 2,382.49 2,382.49 2,382.24 2,382.24 6,148.4K
17:02 2,381.57 2,383.18 2,381.57 2,383.18 8,204.9K
17:03 2,383.47 2,383.88 2,382.91 2,383.88 5,263.9K
17:04 2,383.84 2,384.04 2,383.45 2,383.45 8,739.7K
17:05 2,383.11 2,384.21 2,383.11 2,384.21 7,023.0K
17:06 2,383.40 2,383.40 2,383.25 2,383.32 6,062.8K
17:07 2,384.24 2,384.36 2,383.94 2,384.21 8,204.2K
17:08 2,383.89 2,384.64 2,383.89 2,384.21 5,383.3K
17:09 2,384.14 2,384.66 2,383.97 2,384.19 9,914.3K
17:10 2,383.96 2,383.96 2,383.10 2,383.24 3,198.7K
17:11 2,383.09 2,383.36 2,382.83 2,383.11 7,472.5K
17:12 2,383.04 2,383.04 2,382.30 2,382.30 4,200.2K
17:13 2,382.45 2,383.16 2,382.31 2,383.16 9,604.0K
17:14 2,382.69 2,383.92 2,382.69 2,383.92 4,844.4K
17:15 2,383.26 2,383.97 2,383.26 2,383.97 3,653.1K
17:16 2,384.00 2,384.00 2,383.81 2,383.81 3,032.5K
17:17 2,384.29 2,384.93 2,384.29 2,384.62 4,944.9K
17:18 2,385.37 2,386.21 2,385.37 2,386.21 10,315.4K
17:19 2,385.47 2,385.89 2,385.08 2,385.32 5,533.0K
17:20 2,385.16 2,385.16 2,383.53 2,383.53 16,381.7K
17:21 2,383.22 2,384.51 2,383.22 2,384.51 7,174.3K
17:22 2,384.88 2,385.49 2,384.85 2,384.85 3,760.0K
17:23 2,385.42 2,386.12 2,385.42 2,385.43 17,299.8K
17:24 2,384.90 2,385.23 2,384.75 2,384.75 6,175.3K
17:25 2,384.51 2,385.70 2,384.51 2,385.70 5,005.5K
17:26 2,385.61 2,386.23 2,384.95 2,384.95 8,481.3K
17:27 2,386.15 2,387.53 2,386.15 2,387.53 62,061.7K
17:28 2,388.07 2,388.47 2,388.00 2,388.00 9,315.3K
17:29 2,387.95 2,387.95 2,387.36 2,387.63 16,252.7K
17:30 2,387.95 2,389.67 2,387.69 2,388.31 9,930.3K
17:31 2,388.92 2,389.11 2,387.93 2,389.11 3,300.5K
17:32 2,389.32 2,389.32 2,387.14 2,387.14 13,758.2K
17:33 2,387.86 2,387.86 2,386.99 2,387.68 5,064.8K
17:34 2,388.07 2,388.63 2,387.84 2,388.63 6,407.3K
17:35 2,390.20 2,390.98 2,390.20 2,390.98 10,097.4K
17:36 2,391.10 2,392.86 2,390.98 2,392.86 6,712.8K
17:37 2,392.51 2,393.14 2,392.23 2,392.23 45,518.1K
17:38 2,392.59 2,392.60 2,391.88 2,391.88 10,280.3K
17:39 2,391.70 2,391.83 2,391.57 2,391.83 7,872.5K
17:40 2,392.19 2,392.19 2,391.83 2,392.00 7,165.8K
17:41 2,391.70 2,393.19 2,391.70 2,393.19 9,313.3K
17:42 2,393.06 2,393.13 2,392.63 2,392.63 3,231.5K
17:43 2,391.52 2,391.52 2,390.63 2,390.63 5,168.3K
17:44 2,390.71 2,390.71 2,388.60 2,388.60 22,893.5K
17:45 2,389.17 2,389.17 2,387.38 2,387.38 16,060.8K
17:46 2,387.44 2,388.69 2,387.07 2,387.07 14,902.0K
17:47 2,388.07 2,388.07 2,386.68 2,386.68 4,653.7K
17:48 2,387.53 2,388.32 2,387.53 2,388.32 11,126.1K
17:49 2,388.44 2,389.29 2,388.44 2,389.29 4,377.5K
17:50 2,389.95 2,390.38 2,388.52 2,388.52 9,574.3K
17:51 2,388.33 2,389.07 2,388.33 2,389.07 4,643.4K
17:52 2,389.42 2,389.66 2,389.42 2,389.48 5,379.8K
17:53 2,389.44 2,389.56 2,389.22 2,389.56 6,014.7K
17:54 2,389.52 2,389.90 2,389.41 2,389.83 7,704.1K
17:55 2,389.88 2,390.67 2,389.88 2,390.40 5,873.7K
17:56 2,389.86 2,390.39 2,389.86 2,390.07 7,320.6K
17:57 2,389.21 2,391.26 2,389.21 2,391.26 10,062.3K
17:58 2,390.16 2,390.31 2,389.90 2,390.31 6,291.5K
17:59 2,389.39 2,389.39 2,386.04 2,386.04 12,396.4K
18:00 2,385.73 2,386.05 2,384.06 2,384.39 11,789.1K
18:01 2,384.12 2,385.27 2,383.54 2,384.30 12,185.6K
18:02 2,384.26 2,384.33 2,383.98 2,384.33 9,985.7K
18:03 2,384.55 2,385.59 2,384.55 2,385.59 4,613.0K
18:04 2,385.38 2,385.60 2,385.38 2,385.48 5,913.1K
18:05 2,385.12 2,385.12 2,382.23 2,382.35 20,517.1K
18:06 2,382.82 2,383.78 2,382.82 2,383.49 5,216.7K
18:07 2,383.05 2,383.48 2,383.05 2,383.13 12,533.0K
18:08 2,383.48 2,384.60 2,383.48 2,384.58 18,540.5K
18:09 2,384.52 2,384.78 2,383.50 2,383.50 12,724.7K
18:10 2,384.29 2,384.73 2,384.23 2,384.73 11,977.0K
18:11 2,383.39 2,384.54 2,383.39 2,384.30 5,764.3K
18:12 2,384.42 2,384.71 2,384.37 2,384.37 6,950.2K
18:13 2,383.71 2,383.96 2,383.33 2,383.96 17,053.9K
18:14 2,383.74 2,385.29 2,383.74 2,385.10 8,259.6K
18:15 2,385.24 2,385.24 2,384.64 2,384.95 8,331.6K
18:16 2,385.16 2,385.16 2,383.76 2,383.76 32,567.9K
18:17 2,383.79 2,384.69 2,383.79 2,384.50 7,553.4K
18:18 2,384.73 2,385.04 2,384.65 2,385.04 16,771.1K
18:19 2,384.62 2,384.84 2,384.34 2,384.34 13,604.9K
18:20 2,385.07 2,385.40 2,384.49 2,384.49 17,608.4K
18:21 2,384.27 2,385.81 2,384.27 2,385.07 17,790.4K
18:22 2,385.38 2,386.14 2,385.38 2,386.06 12,150.4K
18:23 2,385.53 2,389.01 2,385.53 2,389.01 28,068.7K
18:24 2,389.12 2,389.45 2,389.12 2,389.42 17,028.7K
18:25 2,390.21 2,390.31 2,389.41 2,389.41 10,489.3K
18:26 2,389.27 2,389.64 2,389.27 2,389.64 34,824.6K
18:27 2,389.13 2,390.12 2,388.95 2,388.95 12,940.7K
18:28 2,388.69 2,389.19 2,388.66 2,389.01 11,071.2K
18:29 2,388.23 2,389.60 2,388.23 2,389.46 11,308.3K
18:30 2,390.13 2,390.46 2,389.57 2,389.57 18,063.5K
18:31 2,389.26 2,389.92 2,389.26 2,389.73 6,919.0K
18:32 2,389.38 2,389.87 2,389.38 2,389.71 8,821.5K
18:33 2,389.80 2,390.32 2,389.49 2,390.32 17,813.5K
18:34 2,389.98 2,393.07 2,389.98 2,393.07 79,940.3K
18:35 2,392.81 2,393.82 2,392.63 2,393.75 19,007.7K
18:36 2,393.51 2,395.10 2,393.51 2,394.74 21,003.5K
18:37 2,394.84 2,394.84 2,393.81 2,394.54 17,671.5K
18:38 2,393.29 2,394.41 2,393.29 2,394.41 14,405.5K
18:39 2,393.21 2,394.03 2,393.21 2,394.03 20,713.0K
18:40 2,393.16 2,393.16 2,393.16 2,393.16 1,267.7K
18:51 2,388.52 2,388.52 2,388.52 2,388.52 56,014.2K
23:49 2,388.52 2,388.52 2,388.52 2,388.52 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar