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 2,362.99 2,363.44 2,362.14 2,362.14 2,725,735.2K
09:51 2,363.94 2,364.44 2,363.69 2,363.74 2,359.9K
09:52 2,364.28 2,364.66 2,364.23 2,364.23 4,733.9K
09:53 2,362.97 2,364.22 2,362.54 2,362.55 6,313.0K
09:54 2,362.23 2,362.83 2,362.23 2,362.35 3,214.5K
09:55 2,362.72 2,363.12 2,361.75 2,362.51 38,588.0K
09:56 2,361.18 2,361.18 2,359.89 2,359.89 6,905.7K
09:57 2,359.94 2,360.82 2,359.93 2,360.82 2,658.8K
09:58 2,360.31 2,361.36 2,359.60 2,359.60 6,441.6K
09:59 2,360.83 2,362.30 2,360.83 2,362.30 4,322.4K
10:00 2,362.30 2,365.27 2,362.20 2,365.27 31,012.8K
10:01 2,367.78 2,368.44 2,366.44 2,366.44 23,173.7K
10:02 2,367.88 2,368.40 2,367.08 2,368.40 12,150.2K
10:03 2,371.95 2,373.24 2,371.95 2,373.24 36,048.8K
10:04 2,374.16 2,374.16 2,372.60 2,372.60 27,458.7K
10:05 2,371.20 2,374.11 2,371.20 2,373.94 39,204.3K
10:06 2,374.23 2,374.23 2,370.34 2,370.59 33,840.9K
10:07 2,369.37 2,372.63 2,369.37 2,372.63 16,101.5K
10:08 2,372.46 2,373.52 2,372.15 2,373.52 19,498.0K
10:09 2,373.01 2,373.58 2,370.44 2,370.44 29,815.2K
10:10 2,370.83 2,371.72 2,370.83 2,371.29 24,058.1K
10:11 2,371.29 2,371.39 2,369.77 2,369.77 12,591.9K
10:12 2,368.75 2,368.75 2,365.35 2,365.35 11,025.1K
10:13 2,365.69 2,365.69 2,363.71 2,363.71 19,647.6K
10:14 2,364.36 2,364.78 2,363.86 2,363.86 8,818.3K
10:15 2,363.64 2,363.64 2,359.62 2,359.62 15,316.6K
10:16 2,358.87 2,358.87 2,357.49 2,358.81 14,519.9K
10:17 2,359.98 2,361.56 2,358.33 2,361.56 7,627.0K
10:18 2,361.25 2,362.69 2,361.25 2,362.69 10,621.9K
10:19 2,361.90 2,361.90 2,359.42 2,359.49 13,847.7K
10:20 2,361.35 2,361.35 2,357.27 2,359.15 17,581.8K
10:21 2,358.36 2,359.74 2,358.36 2,359.16 11,155.7K
10:22 2,359.39 2,361.73 2,359.39 2,361.73 20,102.2K
10:23 2,361.79 2,361.79 2,360.79 2,360.79 14,524.0K
10:24 2,361.08 2,361.08 2,358.97 2,358.97 11,650.1K
10:25 2,358.47 2,358.47 2,357.63 2,357.63 7,225.0K
10:26 2,357.76 2,358.66 2,357.65 2,358.19 8,213.4K
10:27 2,357.89 2,357.89 2,355.39 2,355.39 12,035.2K
10:28 2,354.97 2,356.54 2,354.97 2,356.54 11,671.8K
10:29 2,354.74 2,354.77 2,352.01 2,352.01 12,237.9K
10:30 2,352.38 2,353.04 2,351.54 2,351.54 10,105.1K
10:31 2,350.99 2,350.99 2,349.71 2,349.71 19,411.7K
10:32 2,349.48 2,349.48 2,347.25 2,347.25 25,490.0K
10:33 2,346.61 2,346.71 2,346.34 2,346.56 10,025.2K
10:34 2,346.84 2,346.84 2,345.25 2,345.25 16,283.5K
10:35 2,343.82 2,344.80 2,343.82 2,344.80 17,954.3K
10:36 2,343.80 2,344.11 2,341.53 2,341.53 18,320.9K
10:37 2,342.62 2,344.30 2,342.62 2,342.69 12,663.3K
10:38 2,342.21 2,342.65 2,340.31 2,340.31 13,672.3K
10:39 2,342.59 2,344.21 2,342.59 2,344.21 14,408.3K
10:40 2,343.71 2,343.71 2,341.03 2,341.03 8,537.2K
10:41 2,340.19 2,340.62 2,338.77 2,338.77 16,842.7K
10:42 2,339.27 2,339.27 2,337.71 2,337.80 18,926.8K
10:43 2,336.66 2,337.30 2,336.24 2,337.30 21,053.8K
10:44 2,336.58 2,337.57 2,336.51 2,337.07 12,205.7K
10:45 2,336.46 2,336.46 2,334.74 2,334.74 71,807.9K
10:46 2,333.62 2,333.62 2,331.61 2,331.61 38,449.8K
10:47 2,330.35 2,331.67 2,330.16 2,330.16 29,369.1K
10:48 2,329.63 2,329.63 2,326.58 2,326.58 22,828.9K
10:49 2,325.68 2,325.91 2,324.39 2,324.39 28,062.0K
10:50 2,325.59 2,327.22 2,325.27 2,327.15 23,869.2K
10:51 2,329.30 2,329.35 2,328.44 2,328.94 24,003.6K
10:52 2,329.78 2,329.78 2,328.11 2,328.11 17,397.7K
10:53 2,327.65 2,328.45 2,327.65 2,328.33 16,785.1K
10:54 2,329.72 2,329.72 2,328.90 2,328.90 15,313.6K
10:55 2,328.13 2,328.13 2,326.40 2,326.85 17,127.2K
10:56 2,326.37 2,327.36 2,325.67 2,325.67 23,749.7K
10:57 2,326.06 2,326.11 2,325.43 2,325.43 17,175.4K
10:58 2,324.54 2,324.91 2,322.65 2,322.65 23,232.6K
10:59 2,322.48 2,323.05 2,322.44 2,322.44 18,780.9K
11:00 2,322.59 2,327.41 2,322.59 2,327.41 24,381.2K
11:01 2,326.85 2,330.15 2,326.85 2,329.87 26,510.8K
11:02 2,331.21 2,332.37 2,331.21 2,332.37 17,022.4K
11:03 2,332.33 2,334.87 2,332.33 2,334.87 22,887.5K
11:04 2,334.31 2,334.31 2,332.66 2,333.14 20,870.0K
11:05 2,334.37 2,337.92 2,334.37 2,337.61 18,175.2K
11:06 2,339.09 2,339.09 2,336.24 2,336.24 10,633.3K
11:07 2,336.04 2,336.85 2,336.04 2,336.05 7,570.6K
11:08 2,336.08 2,336.08 2,333.65 2,333.65 3,274.2K
11:09 2,333.32 2,334.52 2,332.99 2,333.53 6,346.2K
11:10 2,333.00 2,337.01 2,333.00 2,337.01 10,540.2K
11:11 2,335.18 2,336.41 2,335.18 2,335.91 9,975.9K
11:12 2,335.44 2,335.82 2,335.11 2,335.53 6,948.0K
11:13 2,336.67 2,337.34 2,336.67 2,337.04 3,376.1K
11:14 2,336.50 2,337.60 2,336.50 2,337.17 13,609.7K
11:15 2,337.23 2,339.90 2,337.23 2,339.90 7,056.3K
11:16 2,340.19 2,343.67 2,340.19 2,343.67 13,715.1K
11:17 2,344.44 2,344.44 2,342.90 2,342.90 7,192.3K
11:18 2,341.54 2,341.54 2,338.42 2,338.42 5,178.1K
11:19 2,338.74 2,340.67 2,338.74 2,340.67 11,194.7K
11:20 2,340.37 2,340.42 2,335.92 2,335.92 34,696.2K
11:21 2,336.31 2,337.12 2,336.31 2,336.36 6,583.1K
11:22 2,337.12 2,338.25 2,337.12 2,338.25 11,082.7K
11:23 2,337.91 2,337.91 2,334.16 2,334.16 32,182.3K
11:24 2,335.17 2,336.02 2,334.94 2,334.94 10,404.6K
11:25 2,333.69 2,334.15 2,333.50 2,333.50 12,855.7K
11:26 2,333.18 2,334.86 2,333.18 2,334.41 15,446.8K
11:27 2,334.84 2,336.11 2,333.75 2,333.75 10,101.0K
11:28 2,333.54 2,335.00 2,333.54 2,334.53 6,251.3K
11:29 2,333.24 2,333.71 2,332.89 2,333.02 5,788.0K
11:30 2,333.02 2,338.49 2,333.02 2,338.49 18,041.3K
11:31 2,338.45 2,338.45 2,334.16 2,334.16 10,585.6K
11:32 2,333.27 2,333.27 2,332.36 2,332.36 7,236.7K
11:33 2,331.67 2,332.13 2,331.31 2,331.31 6,966.0K
11:34 2,331.99 2,333.15 2,331.99 2,332.98 7,434.3K
11:35 2,332.69 2,332.69 2,331.62 2,331.70 8,167.4K
11:36 2,331.63 2,334.85 2,331.63 2,334.80 7,080.7K
11:37 2,334.16 2,334.33 2,333.21 2,334.33 5,825.4K
11:38 2,334.01 2,334.01 2,333.61 2,333.91 10,206.5K
11:39 2,334.36 2,334.69 2,333.16 2,333.16 16,243.0K
11:40 2,332.34 2,332.34 2,331.20 2,331.20 7,525.8K
11:41 2,331.29 2,332.52 2,331.29 2,332.04 9,152.7K
11:42 2,331.63 2,331.68 2,331.05 2,331.14 8,477.6K
11:43 2,329.25 2,329.25 2,327.67 2,328.03 20,871.0K
11:44 2,328.55 2,328.58 2,328.16 2,328.16 5,991.4K
11:45 2,328.55 2,328.58 2,327.41 2,328.58 7,215.1K
11:46 2,328.30 2,328.56 2,327.41 2,327.41 8,256.4K
11:47 2,326.99 2,327.41 2,326.94 2,327.34 5,442.6K
11:48 2,327.15 2,328.01 2,326.60 2,328.01 18,194.1K
11:49 2,328.76 2,328.76 2,327.03 2,327.37 8,633.4K
11:50 2,326.89 2,329.11 2,326.89 2,329.11 15,431.2K
11:51 2,329.34 2,330.08 2,329.11 2,329.11 5,685.5K
11:52 2,329.77 2,329.77 2,327.16 2,327.56 16,513.1K
11:53 2,327.78 2,327.93 2,327.69 2,327.70 9,414.4K
11:54 2,328.56 2,329.54 2,328.56 2,329.54 20,482.4K
11:55 2,330.26 2,330.26 2,328.04 2,328.18 18,943.6K
11:56 2,328.25 2,330.32 2,328.25 2,329.89 14,037.9K
11:57 2,329.48 2,329.48 2,327.98 2,327.98 9,366.9K
11:58 2,327.84 2,329.56 2,327.84 2,328.22 9,245.9K
11:59 2,328.05 2,328.19 2,327.24 2,327.75 7,273.4K
12:00 2,327.28 2,330.32 2,327.28 2,330.01 11,719.7K
12:01 2,329.21 2,330.60 2,328.71 2,330.60 6,238.8K
12:02 2,330.82 2,330.82 2,329.09 2,329.09 10,565.2K
12:03 2,329.16 2,329.20 2,328.73 2,328.91 10,920.8K
12:04 2,328.53 2,328.62 2,328.31 2,328.62 11,258.1K
12:05 2,328.45 2,329.04 2,328.14 2,329.04 4,527.5K
12:06 2,328.86 2,329.07 2,327.63 2,327.63 2,316.9K
12:07 2,328.24 2,329.11 2,328.24 2,329.11 11,144.7K
12:08 2,328.46 2,330.33 2,328.36 2,330.33 9,271.3K
12:09 2,330.83 2,333.50 2,330.83 2,332.81 26,015.6K
12:10 2,333.41 2,334.28 2,333.41 2,333.51 14,313.7K
12:11 2,333.00 2,333.16 2,332.76 2,332.76 8,219.0K
12:12 2,333.30 2,335.12 2,333.30 2,335.06 6,394.1K
12:13 2,334.50 2,336.70 2,334.50 2,336.70 8,519.9K
12:14 2,336.52 2,337.92 2,336.52 2,337.03 14,802.8K
12:15 2,339.12 2,339.90 2,338.87 2,339.90 17,426.4K
12:16 2,338.55 2,338.55 2,336.69 2,336.69 15,097.4K
12:17 2,336.39 2,337.84 2,336.39 2,337.84 4,169.6K
12:18 2,337.40 2,338.03 2,337.20 2,338.03 3,490.2K
12:19 2,336.98 2,336.98 2,336.32 2,336.62 4,047.8K
12:20 2,335.79 2,336.64 2,335.34 2,335.34 7,736.6K
12:21 2,335.57 2,335.97 2,335.52 2,335.97 1,151.0K
12:22 2,336.07 2,336.69 2,335.28 2,336.69 4,354.9K
12:23 2,336.28 2,336.71 2,335.88 2,336.71 4,850.9K
12:24 2,336.66 2,337.26 2,336.46 2,336.97 6,887.3K
12:25 2,336.92 2,336.92 2,336.19 2,336.19 2,744.2K
12:26 2,335.83 2,335.84 2,335.61 2,335.84 9,645.6K
12:27 2,336.61 2,336.61 2,334.70 2,335.02 6,623.2K
12:28 2,335.79 2,335.79 2,335.19 2,335.19 4,513.0K
12:29 2,334.55 2,335.47 2,334.55 2,335.47 3,784.9K
12:30 2,335.03 2,335.03 2,333.56 2,333.98 3,939.9K
12:31 2,334.25 2,334.87 2,334.17 2,334.17 4,871.8K
12:32 2,333.89 2,334.33 2,333.89 2,334.24 4,288.6K
12:33 2,333.90 2,334.18 2,333.61 2,333.78 3,367.4K
12:34 2,333.46 2,334.13 2,333.18 2,334.13 7,236.6K
12:35 2,334.92 2,334.92 2,333.68 2,334.04 5,184.8K
12:36 2,334.02 2,335.72 2,334.02 2,335.41 17,133.1K
12:37 2,335.37 2,335.37 2,334.11 2,334.11 2,355.6K
12:38 2,334.20 2,334.67 2,333.70 2,333.70 2,892.4K
12:39 2,332.59 2,332.61 2,332.23 2,332.55 16,842.8K
12:40 2,333.32 2,334.65 2,333.32 2,334.65 2,741.6K
12:41 2,334.77 2,334.80 2,333.90 2,333.90 10,998.7K
12:42 2,334.12 2,335.32 2,334.12 2,335.32 6,322.1K
12:43 2,335.54 2,336.66 2,335.54 2,336.33 28,264.8K
12:44 2,336.35 2,337.26 2,336.35 2,336.75 4,524.3K
12:45 2,336.87 2,338.21 2,336.87 2,338.21 2,536.1K
12:46 2,337.78 2,339.30 2,337.55 2,339.30 10,269.8K
12:47 2,339.32 2,340.05 2,339.27 2,340.05 6,885.3K
12:48 2,340.57 2,340.59 2,340.12 2,340.59 4,976.3K
12:49 2,340.68 2,341.11 2,340.68 2,340.76 1,590.3K
12:50 2,340.12 2,340.90 2,340.12 2,340.90 1,394.0K
12:51 2,340.58 2,341.84 2,340.58 2,341.84 5,044.4K
12:52 2,342.24 2,342.79 2,342.08 2,342.79 4,191.6K
12:53 2,343.95 2,344.53 2,343.95 2,344.53 22,181.9K
12:54 2,345.71 2,345.71 2,345.15 2,345.39 23,803.5K
12:55 2,346.64 2,349.39 2,346.64 2,349.39 15,293.7K
12:56 2,348.38 2,348.93 2,348.38 2,348.93 14,623.9K
12:57 2,349.30 2,349.30 2,348.21 2,348.21 4,003.9K
12:58 2,348.36 2,348.84 2,348.36 2,348.60 3,423.0K
12:59 2,348.30 2,348.77 2,348.19 2,348.19 2,533.8K
13:00 2,347.76 2,349.20 2,347.76 2,348.72 7,292.5K
13:01 2,349.92 2,356.04 2,349.92 2,356.04 23,080.8K
13:02 2,355.94 2,356.00 2,354.97 2,354.97 16,119.7K
13:03 2,354.83 2,357.11 2,354.83 2,356.63 22,586.6K
13:04 2,356.71 2,357.50 2,356.71 2,356.76 8,459.7K
13:05 2,359.40 2,360.02 2,359.40 2,360.02 70,890.8K
13:06 2,362.95 2,365.65 2,362.95 2,364.94 47,983.6K
13:07 2,364.19 2,364.70 2,363.28 2,363.28 7,493.7K
13:08 2,362.02 2,362.02 2,358.48 2,358.48 13,042.0K
13:09 2,358.04 2,363.44 2,358.04 2,361.98 34,156.7K
13:10 2,361.25 2,361.25 2,359.80 2,359.80 15,006.3K
13:11 2,358.51 2,360.11 2,358.51 2,359.51 10,516.7K
13:12 2,359.75 2,360.12 2,358.77 2,360.12 8,018.1K
13:13 2,361.03 2,361.03 2,359.82 2,359.82 9,492.2K
13:14 2,361.00 2,363.53 2,361.00 2,363.53 12,112.8K
13:15 2,363.29 2,364.02 2,362.39 2,362.39 13,447.9K
13:16 2,361.76 2,363.38 2,361.72 2,363.38 9,176.6K
13:17 2,362.75 2,363.97 2,362.75 2,363.97 5,810.7K
13:18 2,363.80 2,364.73 2,363.80 2,364.45 8,538.6K
13:19 2,364.47 2,365.55 2,360.48 2,360.48 8,966.8K
13:20 2,360.54 2,360.54 2,358.69 2,358.69 8,035.2K
13:21 2,360.61 2,362.72 2,360.38 2,361.23 6,825.1K
13:22 2,360.76 2,360.76 2,357.15 2,357.15 5,149.5K
13:23 2,357.06 2,357.10 2,356.78 2,356.78 4,169.1K
13:24 2,355.57 2,356.55 2,355.57 2,355.93 4,430.7K
13:25 2,356.87 2,360.62 2,356.87 2,360.62 20,052.3K
13:26 2,360.19 2,360.55 2,360.17 2,360.33 4,056.0K
13:27 2,360.20 2,360.50 2,360.20 2,360.33 4,500.3K
13:28 2,360.34 2,360.34 2,358.51 2,358.51 4,831.1K
13:29 2,360.27 2,361.13 2,360.13 2,360.13 4,586.3K
13:30 2,358.84 2,359.16 2,358.60 2,358.60 2,023.6K
13:31 2,358.37 2,360.49 2,358.37 2,360.49 6,729.2K
13:32 2,361.94 2,362.84 2,361.59 2,362.84 9,272.2K
13:33 2,363.58 2,364.02 2,363.29 2,363.29 12,078.2K
13:34 2,362.52 2,363.42 2,362.52 2,363.42 2,067.6K
13:35 2,364.03 2,364.03 2,360.56 2,360.56 5,684.2K
13:36 2,360.71 2,360.77 2,360.01 2,360.01 1,795.9K
13:37 2,359.03 2,359.59 2,357.59 2,359.59 9,548.2K
13:38 2,359.32 2,360.17 2,359.32 2,360.17 1,984.8K
13:39 2,360.36 2,361.01 2,360.36 2,360.85 1,692.0K
13:40 2,361.15 2,361.40 2,359.47 2,359.47 5,341.2K
13:41 2,359.15 2,359.73 2,358.76 2,359.73 4,954.6K
13:42 2,359.07 2,362.09 2,358.56 2,362.09 7,738.1K
13:43 2,361.72 2,362.04 2,361.72 2,361.95 4,573.4K
13:44 2,362.19 2,363.30 2,362.19 2,363.30 10,363.5K
13:45 2,363.30 2,363.65 2,363.02 2,363.31 7,583.5K
13:46 2,364.70 2,365.14 2,364.70 2,365.06 16,922.2K
13:47 2,365.76 2,366.84 2,365.60 2,366.84 17,979.9K
13:48 2,367.36 2,367.53 2,366.96 2,366.99 7,213.5K
13:49 2,366.94 2,367.23 2,365.91 2,365.91 4,602.5K
13:50 2,365.20 2,365.20 2,364.63 2,364.96 6,434.0K
13:51 2,364.91 2,365.80 2,364.82 2,365.80 12,247.1K
13:52 2,365.84 2,367.08 2,365.84 2,366.66 6,789.2K
13:53 2,367.86 2,368.75 2,367.39 2,368.75 8,853.4K
13:54 2,368.60 2,368.60 2,367.99 2,368.14 4,310.6K
13:55 2,367.40 2,368.36 2,367.40 2,367.46 9,142.0K
13:56 2,367.26 2,368.20 2,367.26 2,368.20 31,183.1K
13:57 2,368.15 2,368.45 2,367.85 2,367.85 9,076.5K
13:58 2,367.35 2,368.21 2,366.99 2,368.21 7,382.2K
13:59 2,368.45 2,368.89 2,368.43 2,368.89 4,220.2K
14:00 2,368.35 2,369.07 2,368.35 2,368.64 9,412.0K
14:01 2,368.68 2,369.15 2,368.07 2,368.07 12,509.7K
14:02 2,368.38 2,368.38 2,367.51 2,367.51 4,528.1K
14:03 2,368.06 2,368.31 2,367.48 2,368.31 2,206.6K
14:04 2,367.96 2,367.97 2,367.88 2,367.88 3,695.9K
14:05 2,367.72 2,368.48 2,367.72 2,368.48 3,773.5K
14:06 2,368.75 2,369.47 2,368.75 2,369.31 6,302.7K
14:07 2,368.65 2,368.68 2,368.52 2,368.52 11,416.9K
14:08 2,368.79 2,369.63 2,368.79 2,369.45 12,295.5K
14:09 2,370.24 2,370.65 2,370.14 2,370.14 11,755.7K
14:10 2,369.94 2,371.62 2,369.94 2,371.62 12,199.0K
14:11 2,372.32 2,374.17 2,372.30 2,374.17 19,864.1K
14:12 2,373.74 2,373.74 2,372.57 2,372.57 13,849.1K
14:13 2,372.16 2,372.16 2,370.95 2,370.95 6,950.2K
14:14 2,371.63 2,372.85 2,371.63 2,372.40 14,354.5K
14:15 2,373.07 2,373.27 2,372.22 2,372.22 27,977.0K
14:16 2,372.20 2,372.20 2,371.21 2,371.21 9,855.1K
14:17 2,371.33 2,371.37 2,370.86 2,370.86 2,573.5K
14:18 2,370.56 2,371.29 2,370.56 2,371.29 6,753.8K
14:19 2,371.27 2,372.27 2,371.27 2,371.77 6,418.0K
14:20 2,372.47 2,372.64 2,371.64 2,371.64 5,966.7K
14:21 2,371.64 2,374.38 2,371.64 2,373.26 14,914.7K
14:22 2,373.66 2,373.66 2,373.31 2,373.31 9,094.8K
14:23 2,373.71 2,373.71 2,373.36 2,373.36 11,668.0K
14:24 2,373.66 2,374.59 2,373.66 2,374.59 13,472.7K
14:25 2,374.38 2,374.80 2,374.38 2,374.80 3,680.6K
14:26 2,374.68 2,374.68 2,373.56 2,373.56 11,718.9K
14:27 2,373.61 2,373.70 2,373.03 2,373.03 8,865.5K
14:28 2,373.48 2,373.56 2,373.48 2,373.56 3,787.5K
14:29 2,373.33 2,373.47 2,372.50 2,372.50 5,724.1K
14:30 2,371.74 2,372.95 2,371.74 2,372.05 5,773.3K
14:31 2,371.85 2,372.08 2,371.81 2,371.81 2,877.2K
14:32 2,371.96 2,373.13 2,371.92 2,373.13 9,687.5K
14:33 2,373.03 2,373.03 2,372.77 2,372.77 4,861.9K
14:34 2,373.15 2,373.15 2,372.31 2,372.38 4,326.3K
14:35 2,372.76 2,372.81 2,372.57 2,372.80 7,246.2K
14:36 2,372.96 2,373.01 2,372.58 2,372.58 3,891.1K
14:37 2,372.50 2,372.91 2,372.50 2,372.87 2,876.5K
14:38 2,372.34 2,372.34 2,372.01 2,372.03 4,567.2K
14:39 2,371.86 2,371.89 2,370.10 2,370.10 3,459.9K
14:40 2,369.53 2,369.53 2,367.34 2,367.34 18,325.4K
14:41 2,367.42 2,368.30 2,367.42 2,368.30 9,946.2K
14:42 2,368.97 2,369.65 2,368.97 2,369.40 12,710.5K
14:43 2,369.69 2,370.01 2,369.63 2,369.75 3,368.6K
14:44 2,369.33 2,369.33 2,368.16 2,368.16 2,304.1K
14:45 2,368.98 2,369.32 2,368.95 2,368.95 3,121.2K
14:46 2,369.03 2,369.08 2,368.81 2,368.85 2,201.8K
14:47 2,368.53 2,369.54 2,368.53 2,369.28 4,465.0K
14:48 2,369.31 2,370.78 2,369.26 2,370.78 10,106.9K
14:49 2,370.66 2,370.91 2,370.66 2,370.91 4,080.7K
14:50 2,371.76 2,372.24 2,371.76 2,371.83 7,380.6K
14:51 2,372.05 2,372.42 2,372.05 2,372.42 6,194.8K
14:52 2,372.60 2,372.60 2,371.42 2,372.19 8,690.9K
14:53 2,372.03 2,372.03 2,370.60 2,371.11 6,696.5K
14:54 2,371.11 2,371.11 2,370.71 2,370.71 5,069.4K
14:55 2,370.81 2,371.06 2,370.65 2,370.65 7,642.9K
14:56 2,370.87 2,372.85 2,370.87 2,372.85 42,870.4K
14:57 2,372.85 2,372.85 2,372.28 2,372.28 8,721.4K
14:58 2,371.59 2,371.64 2,371.40 2,371.40 6,922.6K
14:59 2,371.54 2,371.54 2,370.74 2,370.74 4,621.0K
15:00 2,370.96 2,371.14 2,370.82 2,371.11 3,005.8K
15:01 2,371.32 2,372.32 2,371.25 2,371.25 8,609.6K
15:02 2,371.97 2,372.27 2,371.90 2,371.90 6,787.8K
15:03 2,371.79 2,372.01 2,371.53 2,371.76 3,510.9K
15:04 2,371.97 2,371.97 2,370.14 2,370.14 6,328.9K
15:05 2,369.71 2,369.71 2,368.59 2,368.59 8,077.7K
15:06 2,368.16 2,368.26 2,366.48 2,366.48 14,311.6K
15:07 2,366.19 2,367.71 2,365.69 2,367.71 7,850.5K
15:08 2,367.23 2,367.23 2,366.83 2,366.87 3,336.9K
15:09 2,366.19 2,367.46 2,366.10 2,367.46 4,168.2K
15:10 2,368.08 2,368.08 2,366.74 2,366.92 3,556.6K
15:11 2,366.20 2,366.61 2,366.16 2,366.61 2,253.4K
15:12 2,367.53 2,368.11 2,367.53 2,367.63 4,073.1K
15:13 2,367.55 2,367.55 2,366.77 2,366.94 2,047.8K
15:14 2,366.79 2,366.88 2,366.15 2,366.88 15,412.1K
15:15 2,366.23 2,367.02 2,365.87 2,365.87 10,053.9K
15:16 2,365.08 2,365.08 2,363.19 2,363.19 13,868.0K
15:17 2,364.44 2,366.42 2,364.44 2,366.21 10,499.1K
15:18 2,367.02 2,367.02 2,365.66 2,366.24 3,987.1K
15:19 2,367.18 2,368.20 2,367.18 2,368.03 10,646.5K
15:20 2,367.91 2,368.51 2,367.20 2,367.20 6,666.8K
15:21 2,367.19 2,367.19 2,364.03 2,364.67 13,661.3K
15:22 2,364.63 2,365.63 2,364.63 2,365.01 4,076.1K
15:23 2,365.24 2,365.24 2,363.96 2,363.96 5,237.9K
15:24 2,365.28 2,365.65 2,365.07 2,365.40 4,844.9K
15:25 2,366.03 2,367.04 2,365.80 2,365.80 8,254.8K
15:26 2,366.12 2,366.12 2,365.54 2,365.68 5,379.0K
15:27 2,365.62 2,366.11 2,365.62 2,366.06 7,932.3K
15:28 2,365.80 2,365.80 2,364.68 2,364.83 37,365.1K
15:29 2,365.22 2,366.15 2,365.22 2,365.69 15,178.9K
15:30 2,365.03 2,366.53 2,365.03 2,366.53 55,248.1K
15:31 2,366.56 2,367.02 2,365.57 2,365.57 26,374.6K
15:32 2,365.26 2,365.81 2,364.95 2,365.81 22,774.8K
15:33 2,366.32 2,366.44 2,364.76 2,364.76 16,806.1K
15:34 2,365.19 2,367.10 2,365.19 2,367.10 30,556.3K
15:35 2,367.16 2,368.02 2,367.03 2,368.02 14,597.7K
15:36 2,368.97 2,372.14 2,368.97 2,371.77 21,675.8K
15:37 2,370.53 2,372.50 2,370.53 2,372.50 7,757.5K
15:38 2,372.54 2,372.54 2,371.37 2,371.62 15,497.6K
15:39 2,371.76 2,371.76 2,369.75 2,370.44 5,584.2K
15:40 2,371.25 2,371.25 2,369.82 2,369.82 6,527.4K
15:41 2,369.93 2,369.93 2,369.26 2,369.78 13,535.5K
15:42 2,369.00 2,369.29 2,368.41 2,369.29 6,195.7K
15:43 2,369.53 2,370.76 2,369.31 2,369.31 29,443.4K
15:44 2,369.56 2,369.56 2,368.41 2,368.41 4,517.2K
15:45 2,368.74 2,369.05 2,367.43 2,368.85 9,469.6K
15:46 2,368.28 2,368.28 2,367.86 2,367.86 7,971.8K
15:47 2,368.21 2,369.92 2,368.02 2,369.92 7,174.9K
15:48 2,369.72 2,369.93 2,369.55 2,369.93 9,433.1K
15:49 2,369.08 2,372.21 2,369.08 2,372.21 5,255.5K
15:50 2,372.12 2,372.88 2,371.51 2,372.20 4,816.2K
15:51 2,372.61 2,372.61 2,371.36 2,371.36 4,500.9K
15:52 2,371.05 2,371.55 2,371.03 2,371.55 8,310.5K
15:53 2,371.19 2,371.26 2,370.79 2,370.99 4,114.3K
15:54 2,371.71 2,374.04 2,371.71 2,373.45 8,085.7K
15:55 2,373.16 2,373.99 2,373.02 2,373.99 6,717.2K
15:56 2,373.90 2,375.53 2,373.90 2,375.53 6,689.6K
15:57 2,376.45 2,376.46 2,375.94 2,376.02 17,574.5K
15:58 2,376.65 2,377.06 2,376.65 2,376.75 9,956.6K
15:59 2,376.69 2,378.95 2,376.69 2,378.95 15,381.3K
16:00 2,380.32 2,380.32 2,378.46 2,378.46 55,892.5K
16:01 2,378.54 2,378.77 2,377.65 2,378.55 11,237.7K
16:02 2,378.94 2,378.94 2,377.81 2,377.81 7,970.8K
16:03 2,377.80 2,378.25 2,376.21 2,376.21 19,774.0K
16:04 2,376.12 2,376.12 2,375.36 2,375.36 13,152.5K
16:05 2,375.34 2,375.64 2,374.88 2,375.52 7,011.2K
16:06 2,376.01 2,376.08 2,375.31 2,375.31 6,120.2K
16:07 2,375.31 2,375.31 2,373.69 2,373.69 9,155.1K
16:08 2,373.65 2,374.48 2,373.65 2,374.48 9,187.4K
16:09 2,374.32 2,376.56 2,374.32 2,376.29 11,780.9K
16:10 2,376.72 2,380.21 2,376.72 2,380.21 20,795.1K
16:11 2,379.97 2,380.99 2,379.97 2,380.99 14,379.9K
16:12 2,381.60 2,383.78 2,381.60 2,383.78 27,116.6K
16:13 2,384.43 2,385.43 2,384.43 2,385.43 39,545.5K
16:14 2,384.79 2,385.01 2,384.19 2,384.19 23,162.9K
16:15 2,384.90 2,388.82 2,384.90 2,388.82 41,774.0K
16:16 2,391.50 2,391.50 2,389.95 2,390.12 28,842.5K
16:17 2,389.99 2,390.18 2,389.07 2,390.18 11,356.4K
16:18 2,390.27 2,391.40 2,390.27 2,390.95 21,669.8K
16:19 2,390.25 2,391.08 2,390.25 2,391.02 15,992.9K
16:20 2,391.41 2,391.99 2,390.95 2,391.99 19,465.4K
16:21 2,391.93 2,392.05 2,391.61 2,392.05 12,255.2K
16:22 2,392.60 2,392.60 2,391.88 2,392.11 16,770.0K
16:23 2,391.13 2,391.38 2,390.66 2,390.66 10,524.7K
16:24 2,391.32 2,395.64 2,391.32 2,395.64 33,428.3K
16:25 2,396.06 2,398.10 2,396.06 2,398.10 59,969.0K
16:26 2,398.91 2,398.91 2,397.64 2,397.64 45,747.2K
16:27 2,398.28 2,398.28 2,397.20 2,397.20 20,051.6K
16:28 2,397.62 2,397.62 2,395.51 2,396.03 18,959.6K
16:29 2,396.59 2,397.63 2,396.57 2,397.43 22,405.9K
16:30 2,397.55 2,397.55 2,397.35 2,397.41 10,226.7K
16:31 2,397.08 2,397.08 2,396.42 2,396.42 13,503.3K
16:32 2,396.67 2,397.74 2,396.65 2,397.74 17,532.4K
16:33 2,398.44 2,398.44 2,395.85 2,395.85 29,486.3K
16:34 2,395.81 2,398.33 2,395.81 2,398.33 14,103.3K
16:35 2,397.65 2,398.89 2,397.65 2,398.62 20,651.8K
16:36 2,398.49 2,398.76 2,398.49 2,398.76 25,252.6K
16:37 2,398.68 2,398.68 2,398.12 2,398.12 18,724.3K
16:38 2,397.59 2,398.32 2,397.54 2,397.54 20,439.2K
16:39 2,398.16 2,398.16 2,396.42 2,396.42 9,107.3K
16:40 2,396.78 2,398.15 2,396.78 2,398.15 9,469.7K
16:41 2,398.00 2,400.11 2,398.00 2,400.11 20,919.0K
16:42 2,400.38 2,401.05 2,400.24 2,401.05 14,830.1K
16:43 2,399.00 2,400.16 2,398.80 2,400.16 43,640.1K
16:44 2,399.44 2,400.59 2,399.26 2,400.16 27,553.0K
16:45 2,399.74 2,400.81 2,399.74 2,400.81 19,476.6K
16:46 2,401.35 2,401.95 2,401.26 2,401.95 17,416.5K
16:47 2,401.15 2,401.32 2,400.40 2,400.40 40,729.9K
16:48 2,399.90 2,402.66 2,399.85 2,402.66 23,612.6K
16:49 2,402.70 2,405.11 2,402.70 2,405.11 18,182.0K
16:50 2,404.58 2,405.13 2,403.78 2,405.13 18,591.4K
16:51 2,404.58 2,406.01 2,404.58 2,405.94 14,795.0K
16:52 2,405.91 2,406.47 2,405.91 2,406.46 10,624.4K
16:53 2,407.37 2,408.41 2,407.37 2,408.41 11,450.3K
16:54 2,408.31 2,409.48 2,408.31 2,409.48 32,493.9K
16:55 2,408.98 2,408.98 2,407.29 2,407.29 44,208.3K
16:56 2,406.72 2,406.72 2,404.12 2,404.12 27,871.4K
16:57 2,403.90 2,403.90 2,398.82 2,399.67 74,891.9K
16:58 2,397.37 2,398.84 2,396.49 2,398.84 46,518.9K
16:59 2,398.44 2,399.27 2,397.07 2,397.07 26,918.3K
17:00 2,398.27 2,400.28 2,398.27 2,399.90 37,754.1K
17:01 2,400.45 2,400.45 2,398.62 2,398.74 29,336.0K
17:02 2,399.46 2,401.36 2,399.46 2,401.36 16,439.9K
17:03 2,400.73 2,403.15 2,400.73 2,403.15 15,823.7K
17:04 2,402.66 2,402.91 2,402.37 2,402.56 11,504.7K
17:05 2,402.67 2,403.86 2,402.67 2,403.86 13,969.4K
17:06 2,402.84 2,403.16 2,402.84 2,402.96 11,687.0K
17:07 2,402.65 2,403.72 2,402.65 2,403.72 12,245.0K
17:08 2,403.34 2,403.34 2,401.90 2,401.90 10,006.1K
17:09 2,400.81 2,400.81 2,399.64 2,399.64 49,782.3K
17:10 2,397.40 2,399.48 2,397.40 2,399.48 45,918.9K
17:11 2,399.96 2,401.27 2,399.96 2,401.27 11,517.0K
17:12 2,401.79 2,403.79 2,401.79 2,403.53 16,031.0K
17:13 2,403.07 2,404.51 2,403.07 2,404.51 11,485.8K
17:14 2,404.39 2,406.12 2,404.39 2,406.12 18,075.8K
17:15 2,406.46 2,406.46 2,405.48 2,405.48 7,083.1K
17:16 2,405.60 2,405.60 2,403.60 2,403.60 13,127.6K
17:17 2,402.65 2,403.70 2,402.65 2,403.24 16,202.0K
17:18 2,404.00 2,404.00 2,403.03 2,403.15 9,139.4K
17:19 2,403.79 2,406.02 2,403.79 2,405.97 25,549.4K
17:20 2,404.86 2,405.11 2,403.36 2,405.11 14,870.9K
17:21 2,404.96 2,405.88 2,404.96 2,405.12 11,633.5K
17:22 2,404.17 2,404.17 2,401.81 2,402.41 23,478.0K
17:23 2,402.14 2,402.55 2,400.61 2,400.61 20,712.3K
17:24 2,400.49 2,400.97 2,400.49 2,400.81 10,049.9K
17:25 2,400.76 2,401.97 2,400.76 2,401.18 12,133.0K
17:26 2,401.23 2,401.86 2,400.95 2,400.95 10,213.4K
17:27 2,401.34 2,401.68 2,400.33 2,400.33 6,879.3K
17:28 2,401.22 2,401.40 2,401.22 2,401.40 10,524.2K
17:29 2,402.44 2,402.68 2,402.10 2,402.10 9,368.0K
17:30 2,402.33 2,402.98 2,402.33 2,402.75 8,062.5K
17:31 2,402.31 2,403.03 2,402.31 2,402.57 6,046.7K
17:32 2,402.98 2,403.90 2,402.98 2,403.90 7,040.7K
17:33 2,403.69 2,403.91 2,402.91 2,403.91 11,654.9K
17:34 2,403.91 2,404.91 2,403.91 2,404.62 16,465.6K
17:35 2,405.24 2,405.68 2,405.24 2,405.68 10,332.9K
17:36 2,406.09 2,406.39 2,406.08 2,406.08 6,566.0K
17:37 2,405.53 2,405.53 2,404.95 2,405.09 8,219.7K
17:38 2,405.45 2,405.58 2,405.27 2,405.54 5,992.7K
17:39 2,405.56 2,405.56 2,404.94 2,405.17 39,633.8K
17:40 2,405.33 2,405.79 2,405.33 2,405.33 10,606.9K
17:41 2,405.28 2,405.40 2,404.90 2,405.40 7,188.6K
17:42 2,404.93 2,404.93 2,402.62 2,402.62 9,645.0K
17:43 2,401.85 2,403.43 2,401.85 2,401.95 10,105.2K
17:44 2,401.25 2,401.25 2,400.31 2,401.23 10,043.4K
17:45 2,400.92 2,402.37 2,400.92 2,401.70 12,123.2K
17:46 2,401.85 2,403.15 2,401.85 2,403.12 18,679.3K
17:47 2,403.39 2,404.88 2,403.39 2,404.88 17,715.4K
17:48 2,405.28 2,405.39 2,405.07 2,405.17 8,208.8K
17:49 2,405.44 2,406.24 2,405.34 2,406.24 18,750.3K
17:50 2,406.84 2,408.26 2,406.84 2,408.16 19,277.6K
17:51 2,408.62 2,408.71 2,408.35 2,408.71 7,681.9K
17:52 2,409.12 2,410.83 2,409.12 2,410.83 17,521.7K
17:53 2,410.51 2,410.73 2,409.69 2,410.43 9,090.0K
17:54 2,411.60 2,411.60 2,409.38 2,409.38 31,243.6K
17:55 2,410.06 2,414.14 2,410.06 2,414.14 20,632.8K
17:56 2,413.89 2,415.45 2,413.89 2,414.72 22,648.9K
17:57 2,414.46 2,414.46 2,411.52 2,412.96 19,604.8K
17:58 2,415.15 2,417.37 2,413.77 2,416.19 20,496.1K
17:59 2,417.25 2,417.52 2,415.01 2,415.01 23,706.3K
18:00 2,415.81 2,417.99 2,415.81 2,417.82 55,559.0K
18:01 2,420.16 2,422.15 2,420.16 2,422.15 29,817.5K
18:02 2,422.20 2,423.71 2,422.20 2,423.71 34,139.1K
18:03 2,423.28 2,423.28 2,419.14 2,419.14 28,157.1K
18:04 2,418.71 2,418.98 2,418.22 2,418.98 19,021.5K
18:05 2,417.53 2,418.32 2,415.93 2,415.93 14,685.4K
18:06 2,415.04 2,416.56 2,415.04 2,416.04 10,895.3K
18:07 2,416.37 2,416.37 2,414.78 2,414.78 18,287.0K
18:08 2,415.29 2,415.29 2,414.77 2,415.02 7,422.5K
18:09 2,415.48 2,416.79 2,415.45 2,416.79 9,176.9K
18:10 2,417.37 2,418.56 2,417.37 2,417.77 14,079.7K
18:11 2,418.22 2,418.35 2,417.38 2,417.71 35,658.7K
18:12 2,417.10 2,419.06 2,417.10 2,419.06 23,458.4K
18:13 2,418.49 2,419.01 2,417.77 2,419.01 18,595.0K
18:14 2,419.53 2,419.58 2,418.87 2,419.07 18,309.8K
18:15 2,421.46 2,422.03 2,420.99 2,421.76 33,235.6K
18:16 2,423.02 2,423.61 2,423.02 2,423.09 16,944.7K
18:17 2,422.78 2,423.73 2,420.78 2,420.78 21,255.7K
18:18 2,421.60 2,424.60 2,421.60 2,424.60 12,925.9K
18:19 2,424.75 2,424.75 2,423.81 2,423.81 18,008.5K
18:20 2,424.36 2,425.25 2,424.36 2,425.25 13,904.0K
18:21 2,424.68 2,424.68 2,423.95 2,423.95 12,871.4K
18:22 2,422.55 2,422.85 2,421.03 2,421.03 14,715.4K
18:23 2,421.33 2,422.82 2,421.33 2,422.82 21,013.9K
18:24 2,422.97 2,422.97 2,420.95 2,420.95 14,097.4K
18:25 2,419.52 2,420.29 2,419.41 2,419.41 13,434.5K
18:26 2,419.01 2,420.89 2,419.01 2,420.89 6,332.3K
18:27 2,421.56 2,421.96 2,421.10 2,421.37 11,886.0K
18:28 2,421.21 2,421.95 2,421.21 2,421.78 11,212.3K
18:29 2,421.52 2,421.60 2,420.57 2,420.57 3,101.6K
18:30 2,420.24 2,420.24 2,417.05 2,417.05 14,998.8K
18:31 2,418.55 2,418.55 2,417.36 2,417.36 10,822.2K
18:32 2,418.66 2,420.28 2,418.66 2,419.00 13,923.5K
18:33 2,419.62 2,419.66 2,418.76 2,419.66 4,340.3K
18:34 2,419.74 2,419.74 2,419.12 2,419.36 9,426.9K
18:35 2,419.12 2,420.62 2,419.12 2,420.26 10,511.1K
18:36 2,420.53 2,421.66 2,420.53 2,421.65 30,948.0K
18:37 2,421.59 2,421.83 2,420.66 2,420.66 17,705.1K
18:38 2,419.88 2,422.70 2,419.88 2,421.63 35,455.0K
18:39 2,422.70 2,423.47 2,422.70 2,423.43 25,880.7K
18:40 2,423.03 2,423.03 2,423.03 2,423.03 5,677.3K
18:51 2,420.89 2,420.89 2,420.89 2,420.89 38,861.4K
23:49 2,420.89 2,420.89 2,420.89 2,420.89 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar