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 2,429.68 2,430.42 2,429.68 2,430.42 911,443.8K
09:51 2,431.21 2,431.43 2,430.93 2,431.43 8,202.4K
09:52 2,431.38 2,432.45 2,431.38 2,431.94 1,346.9K
09:53 2,432.68 2,433.32 2,432.68 2,433.32 10,499.5K
09:54 2,433.00 2,433.00 2,432.71 2,432.75 3,518.9K
09:55 2,431.11 2,432.16 2,431.11 2,432.16 3,862.3K
09:56 2,431.22 2,431.93 2,431.09 2,431.09 4,056.2K
09:57 2,431.61 2,433.43 2,431.61 2,432.62 8,964.6K
09:58 2,432.78 2,432.93 2,431.54 2,432.25 4,102.3K
09:59 2,432.48 2,432.80 2,431.37 2,431.37 2,838.7K
10:00 2,430.74 2,432.75 2,430.74 2,431.41 20,884.0K
10:01 2,431.83 2,431.83 2,429.82 2,429.98 11,074.5K
10:02 2,429.08 2,430.35 2,429.08 2,430.20 10,699.9K
10:03 2,428.86 2,430.96 2,428.86 2,430.96 9,044.1K
10:04 2,430.52 2,430.52 2,428.79 2,428.79 11,193.4K
10:05 2,429.01 2,429.01 2,426.79 2,427.80 10,761.1K
10:06 2,428.12 2,428.28 2,428.11 2,428.28 19,598.7K
10:07 2,430.50 2,432.64 2,430.50 2,432.35 40,465.9K
10:08 2,431.88 2,431.88 2,428.79 2,428.79 32,587.6K
10:09 2,428.89 2,429.34 2,428.15 2,428.96 23,830.5K
10:10 2,432.37 2,432.42 2,430.23 2,432.42 25,370.0K
10:11 2,432.57 2,432.69 2,431.06 2,431.06 16,778.0K
10:12 2,431.55 2,431.98 2,429.82 2,429.82 11,812.3K
10:13 2,429.94 2,429.94 2,429.09 2,429.09 8,032.3K
10:14 2,429.74 2,429.74 2,428.96 2,429.48 17,274.4K
10:15 2,429.05 2,429.05 2,426.73 2,426.85 20,034.2K
10:16 2,427.42 2,427.42 2,424.74 2,424.74 15,813.5K
10:17 2,425.44 2,426.02 2,425.34 2,425.45 2,702.7K
10:18 2,428.85 2,428.85 2,426.68 2,426.68 19,868.3K
10:19 2,427.13 2,427.13 2,424.33 2,424.33 16,166.5K
10:20 2,425.01 2,425.37 2,424.24 2,425.37 7,798.2K
10:21 2,426.05 2,427.62 2,426.05 2,427.32 34,076.3K
10:22 2,426.65 2,426.65 2,425.71 2,425.71 24,175.3K
10:23 2,424.54 2,424.54 2,423.80 2,423.81 15,108.6K
10:24 2,424.84 2,428.26 2,424.84 2,428.16 26,555.3K
10:25 2,427.44 2,428.19 2,427.19 2,428.19 12,013.0K
10:26 2,428.61 2,428.89 2,428.16 2,428.16 15,991.8K
10:27 2,428.66 2,428.66 2,427.69 2,428.09 6,396.3K
10:28 2,428.52 2,428.52 2,426.53 2,426.61 9,360.8K
10:29 2,426.25 2,426.77 2,425.69 2,425.69 10,168.5K
10:30 2,425.63 2,425.63 2,423.62 2,423.62 19,151.6K
10:31 2,423.47 2,423.47 2,423.17 2,423.27 25,047.9K
10:32 2,423.67 2,425.41 2,423.67 2,425.41 11,435.8K
10:33 2,424.83 2,424.94 2,424.54 2,424.94 7,893.3K
10:34 2,424.67 2,425.46 2,424.67 2,425.46 7,868.3K
10:35 2,425.89 2,425.89 2,424.65 2,424.86 8,531.8K
10:36 2,422.48 2,422.66 2,420.15 2,420.15 20,863.8K
10:37 2,421.10 2,424.22 2,421.10 2,424.22 39,548.1K
10:38 2,426.95 2,429.08 2,426.52 2,429.08 24,986.3K
10:39 2,428.79 2,428.79 2,425.62 2,426.94 32,009.6K
10:40 2,425.14 2,425.14 2,421.67 2,422.52 27,858.9K
10:41 2,426.45 2,426.45 2,424.12 2,424.12 18,672.6K
10:42 2,425.84 2,425.84 2,423.69 2,423.69 20,402.0K
10:43 2,424.67 2,424.90 2,424.31 2,424.31 5,133.2K
10:44 2,424.53 2,424.53 2,422.99 2,422.99 13,528.5K
10:45 2,422.73 2,423.63 2,422.73 2,423.63 9,735.0K
10:46 2,424.77 2,425.07 2,424.64 2,425.07 4,181.5K
10:47 2,424.31 2,426.40 2,424.31 2,425.70 9,112.4K
10:48 2,427.46 2,431.11 2,427.04 2,431.11 14,770.8K
10:49 2,429.79 2,432.23 2,429.60 2,432.23 9,045.4K
10:50 2,433.75 2,433.75 2,432.92 2,433.71 19,123.4K
10:51 2,434.63 2,434.63 2,433.20 2,433.26 7,928.1K
10:52 2,432.51 2,432.60 2,432.03 2,432.53 6,152.7K
10:53 2,432.25 2,432.25 2,431.19 2,431.19 4,349.5K
10:54 2,431.87 2,432.76 2,431.87 2,432.55 3,739.9K
10:55 2,432.43 2,432.62 2,431.64 2,432.62 3,358.5K
10:56 2,432.54 2,432.96 2,432.48 2,432.96 10,755.4K
10:57 2,433.44 2,433.44 2,432.75 2,432.75 12,636.6K
10:58 2,432.02 2,432.14 2,431.69 2,431.69 6,535.7K
10:59 2,431.78 2,432.49 2,431.78 2,432.49 11,092.8K
11:00 2,432.78 2,434.58 2,432.78 2,434.30 13,016.0K
11:01 2,432.54 2,433.00 2,432.05 2,432.67 20,005.3K
11:02 2,431.70 2,431.70 2,430.53 2,430.53 30,121.5K
11:03 2,430.36 2,430.36 2,428.51 2,428.51 13,492.0K
11:04 2,428.95 2,429.28 2,428.78 2,428.78 6,242.5K
11:05 2,429.75 2,429.75 2,429.02 2,429.75 12,714.9K
11:06 2,429.39 2,430.63 2,429.39 2,430.55 9,958.4K
11:07 2,429.99 2,430.49 2,429.55 2,429.55 12,646.3K
11:08 2,428.81 2,430.01 2,428.81 2,430.01 17,563.7K
11:09 2,429.91 2,430.84 2,428.62 2,428.62 14,635.1K
11:10 2,430.51 2,431.02 2,430.51 2,431.02 18,086.2K
11:11 2,431.03 2,431.03 2,430.64 2,430.87 8,899.9K
11:12 2,431.86 2,433.45 2,431.86 2,433.45 11,603.3K
11:13 2,433.30 2,433.79 2,433.18 2,433.55 24,185.0K
11:14 2,433.31 2,435.16 2,433.31 2,435.16 14,723.2K
11:15 2,433.85 2,434.32 2,433.85 2,434.19 62,195.6K
11:16 2,434.13 2,435.79 2,434.06 2,435.79 19,007.0K
11:17 2,437.03 2,437.70 2,436.67 2,437.70 26,291.0K
11:18 2,438.15 2,438.15 2,435.10 2,435.10 33,062.4K
11:19 2,435.56 2,435.56 2,434.45 2,435.12 10,394.3K
11:20 2,434.83 2,434.83 2,432.49 2,433.81 13,954.5K
11:21 2,434.41 2,434.80 2,434.21 2,434.80 5,513.7K
11:22 2,435.10 2,436.43 2,435.01 2,435.01 18,132.1K
11:23 2,435.77 2,437.34 2,435.77 2,437.29 12,689.0K
11:24 2,436.36 2,436.68 2,435.66 2,435.66 6,265.6K
11:25 2,436.56 2,436.56 2,435.49 2,436.30 3,522.6K
11:26 2,436.10 2,438.96 2,436.10 2,438.96 7,642.7K
11:27 2,438.82 2,441.40 2,438.82 2,440.29 13,681.9K
11:28 2,440.45 2,440.49 2,440.00 2,440.33 7,131.0K
11:29 2,441.26 2,441.26 2,439.93 2,439.93 10,218.7K
11:30 2,440.49 2,440.60 2,440.17 2,440.34 5,352.6K
11:31 2,440.45 2,441.65 2,440.45 2,441.65 15,904.0K
11:32 2,441.01 2,441.37 2,440.45 2,440.45 3,215.6K
11:33 2,440.36 2,441.23 2,440.36 2,441.23 3,362.5K
11:34 2,440.87 2,440.97 2,440.73 2,440.97 3,834.1K
11:35 2,440.67 2,441.19 2,440.67 2,441.19 2,819.7K
11:36 2,440.98 2,440.98 2,440.14 2,440.85 8,751.0K
11:37 2,441.38 2,441.71 2,440.32 2,441.71 14,944.5K
11:38 2,440.94 2,440.94 2,440.28 2,440.28 7,177.2K
11:39 2,440.03 2,440.03 2,439.15 2,439.15 9,880.2K
11:40 2,438.87 2,439.73 2,438.87 2,439.73 19,681.9K
11:41 2,438.61 2,439.58 2,438.61 2,439.56 57,879.2K
11:42 2,439.58 2,440.03 2,439.14 2,439.14 6,468.8K
11:43 2,439.44 2,439.44 2,439.15 2,439.22 1,478.4K
11:44 2,439.06 2,439.06 2,438.43 2,438.91 5,822.5K
11:45 2,439.41 2,439.41 2,438.49 2,438.49 7,812.8K
11:46 2,438.71 2,439.85 2,438.71 2,439.78 24,185.8K
11:47 2,439.33 2,439.85 2,439.25 2,439.62 2,400.7K
11:48 2,439.04 2,439.59 2,438.81 2,439.59 10,422.4K
11:49 2,439.52 2,440.16 2,439.52 2,440.01 46,562.1K
11:50 2,439.41 2,440.52 2,439.41 2,440.52 11,336.9K
11:51 2,441.00 2,441.00 2,439.42 2,439.42 8,264.7K
11:52 2,439.55 2,439.55 2,439.28 2,439.28 7,092.8K
11:53 2,438.80 2,439.42 2,438.78 2,439.42 2,760.7K
11:54 2,439.12 2,439.32 2,439.12 2,439.32 3,895.4K
11:55 2,439.52 2,439.52 2,438.69 2,438.69 2,817.8K
11:56 2,438.35 2,438.84 2,438.35 2,438.39 10,665.3K
11:57 2,437.82 2,437.82 2,437.51 2,437.60 3,823.3K
11:58 2,437.84 2,438.30 2,437.04 2,437.04 3,756.3K
11:59 2,436.93 2,437.98 2,436.93 2,437.53 5,012.6K
12:00 2,437.43 2,437.43 2,437.16 2,437.38 3,503.1K
12:01 2,437.22 2,437.64 2,437.22 2,437.64 6,043.2K
12:02 2,437.34 2,437.59 2,436.99 2,437.59 6,168.7K
12:03 2,437.61 2,437.63 2,437.32 2,437.63 3,139.7K
12:04 2,437.50 2,437.50 2,437.06 2,437.38 3,921.1K
12:05 2,437.24 2,437.66 2,437.01 2,437.01 2,617.4K
12:06 2,438.05 2,438.05 2,436.67 2,436.67 6,102.0K
12:07 2,436.65 2,438.24 2,436.65 2,437.57 8,767.6K
12:08 2,437.40 2,437.40 2,436.99 2,437.38 2,350.0K
12:09 2,437.00 2,437.00 2,435.98 2,435.98 9,787.3K
12:10 2,435.24 2,435.90 2,435.24 2,435.90 14,408.6K
12:11 2,435.94 2,436.42 2,435.71 2,436.42 3,624.0K
12:12 2,436.51 2,436.51 2,435.83 2,436.26 5,310.3K
12:13 2,436.29 2,436.83 2,435.58 2,436.05 6,193.3K
12:14 2,435.67 2,435.67 2,434.75 2,434.75 7,228.0K
12:15 2,434.24 2,434.66 2,434.15 2,434.50 4,426.0K
12:16 2,435.47 2,435.69 2,435.35 2,435.69 4,977.0K
12:17 2,436.17 2,436.37 2,435.94 2,435.94 1,464.5K
12:18 2,436.70 2,436.70 2,435.45 2,435.45 7,562.7K
12:19 2,436.03 2,436.43 2,436.03 2,436.11 35,274.3K
12:20 2,435.93 2,436.61 2,435.93 2,436.26 5,752.3K
12:21 2,435.72 2,436.24 2,435.56 2,435.89 6,050.8K
12:22 2,435.68 2,435.75 2,435.58 2,435.60 2,054.1K
12:23 2,437.06 2,437.64 2,437.06 2,437.64 4,968.4K
12:24 2,437.65 2,438.42 2,437.65 2,438.42 5,302.3K
12:25 2,437.97 2,439.12 2,437.97 2,439.12 3,069.6K
12:26 2,440.42 2,440.99 2,440.42 2,440.99 15,068.2K
12:27 2,441.16 2,442.13 2,441.16 2,442.13 11,723.4K
12:28 2,440.57 2,440.96 2,439.78 2,440.96 5,434.4K
12:29 2,441.42 2,441.74 2,441.42 2,441.61 6,242.8K
12:30 2,441.13 2,441.15 2,439.15 2,439.15 5,737.0K
12:31 2,439.02 2,440.64 2,439.02 2,440.64 9,006.8K
12:32 2,440.49 2,440.70 2,439.87 2,439.87 7,158.1K
12:33 2,440.08 2,440.16 2,439.56 2,439.56 3,706.4K
12:34 2,439.74 2,440.23 2,439.70 2,440.23 3,948.3K
12:35 2,441.66 2,444.39 2,441.66 2,444.39 29,996.0K
12:36 2,444.09 2,445.37 2,443.93 2,445.37 17,768.9K
12:37 2,444.01 2,444.01 2,441.55 2,441.55 19,229.3K
12:38 2,440.92 2,442.21 2,440.31 2,440.95 10,601.1K
12:39 2,440.42 2,440.42 2,440.05 2,440.05 6,374.5K
12:40 2,439.86 2,443.00 2,439.86 2,443.00 5,565.5K
12:41 2,443.02 2,443.57 2,442.26 2,442.26 8,209.7K
12:42 2,441.42 2,441.89 2,441.42 2,441.75 7,309.5K
12:43 2,440.72 2,442.23 2,440.72 2,442.23 6,427.7K
12:44 2,441.89 2,443.11 2,441.89 2,443.11 6,183.2K
12:45 2,442.46 2,443.43 2,442.46 2,443.43 4,732.5K
12:46 2,442.41 2,445.66 2,442.41 2,445.66 32,223.8K
12:47 2,444.89 2,445.33 2,444.56 2,445.11 9,050.9K
12:48 2,445.49 2,447.31 2,445.49 2,447.31 12,975.1K
12:49 2,447.62 2,447.88 2,447.28 2,447.88 13,162.9K
12:50 2,447.63 2,447.63 2,446.98 2,447.28 5,992.9K
12:51 2,447.68 2,448.07 2,447.64 2,447.64 4,408.5K
12:52 2,446.54 2,447.11 2,445.87 2,445.87 6,203.6K
12:53 2,446.26 2,446.28 2,445.22 2,445.22 7,309.3K
12:54 2,446.39 2,446.54 2,446.00 2,446.25 3,669.6K
12:55 2,445.62 2,446.29 2,445.62 2,445.86 5,786.5K
12:56 2,445.45 2,445.92 2,445.45 2,445.92 2,499.5K
12:57 2,445.72 2,445.72 2,444.54 2,444.54 1,473.1K
12:58 2,444.07 2,445.18 2,444.07 2,445.18 1,454.2K
12:59 2,444.74 2,445.52 2,444.74 2,445.36 6,199.2K
13:00 2,444.85 2,445.36 2,443.84 2,443.84 6,546.5K
13:01 2,443.46 2,443.87 2,443.46 2,443.87 6,014.6K
13:02 2,444.31 2,444.31 2,443.71 2,443.83 1,705.9K
13:03 2,444.65 2,444.90 2,444.55 2,444.90 6,535.7K
13:04 2,444.38 2,445.35 2,444.37 2,445.35 3,291.8K
13:05 2,444.79 2,444.86 2,444.79 2,444.85 3,312.7K
13:06 2,445.03 2,445.48 2,444.47 2,445.48 9,647.4K
13:07 2,445.87 2,446.55 2,445.87 2,446.51 8,309.3K
13:08 2,445.73 2,446.69 2,445.73 2,446.69 8,045.9K
13:09 2,445.45 2,445.45 2,444.74 2,445.00 3,095.7K
13:10 2,445.50 2,445.68 2,444.40 2,444.69 9,932.4K
13:11 2,444.03 2,444.57 2,442.65 2,444.57 6,443.9K
13:12 2,445.26 2,445.26 2,443.85 2,443.85 5,410.1K
13:13 2,443.27 2,444.60 2,443.19 2,443.19 5,247.9K
13:14 2,442.93 2,442.93 2,442.52 2,442.52 2,834.0K
13:15 2,442.56 2,443.47 2,442.56 2,442.84 6,176.7K
13:16 2,442.98 2,442.98 2,440.95 2,440.95 8,758.3K
13:17 2,441.48 2,441.60 2,441.15 2,441.60 3,164.4K
13:18 2,441.34 2,441.80 2,441.34 2,441.80 4,587.0K
13:19 2,441.68 2,441.89 2,441.68 2,441.89 2,388.5K
13:20 2,442.82 2,442.82 2,440.83 2,440.83 4,492.0K
13:21 2,440.81 2,441.17 2,440.38 2,440.38 1,684.7K
13:22 2,440.91 2,440.91 2,440.06 2,440.06 7,857.6K
13:23 2,439.88 2,439.88 2,439.27 2,439.27 7,795.0K
13:24 2,438.79 2,439.58 2,438.79 2,439.38 1,231.7K
13:25 2,439.62 2,440.18 2,439.62 2,440.18 4,100.9K
13:26 2,440.24 2,440.24 2,439.53 2,439.53 1,287.6K
13:27 2,438.84 2,439.20 2,438.40 2,438.40 9,793.8K
13:28 2,437.94 2,438.57 2,437.73 2,438.57 5,490.0K
13:29 2,439.35 2,439.37 2,438.88 2,439.37 3,775.1K
13:30 2,438.80 2,438.80 2,437.62 2,437.62 2,363.8K
13:31 2,437.84 2,439.61 2,437.84 2,439.61 2,494.4K
13:32 2,439.29 2,440.02 2,439.29 2,439.93 1,402.2K
13:33 2,439.42 2,439.42 2,439.21 2,439.28 1,306.3K
13:34 2,439.80 2,439.80 2,438.80 2,438.80 5,128.3K
13:35 2,438.55 2,438.55 2,437.92 2,438.25 3,857.9K
13:36 2,437.26 2,438.59 2,437.03 2,438.59 3,716.8K
13:37 2,439.00 2,439.00 2,437.39 2,437.93 4,851.4K
13:38 2,436.26 2,436.73 2,436.08 2,436.08 3,243.9K
13:39 2,437.14 2,437.42 2,437.00 2,437.42 2,653.7K
13:40 2,437.36 2,437.65 2,437.36 2,437.53 1,311.3K
13:41 2,437.76 2,438.69 2,437.76 2,438.53 13,648.1K
13:42 2,439.96 2,441.04 2,439.96 2,440.44 12,197.8K
13:43 2,441.59 2,441.59 2,441.29 2,441.42 28,829.0K
13:44 2,440.89 2,440.99 2,440.32 2,440.32 1,113.9K
13:45 2,440.70 2,441.16 2,440.37 2,440.37 2,664.6K
13:46 2,440.13 2,440.13 2,439.34 2,439.34 2,975.2K
13:47 2,439.07 2,439.07 2,437.37 2,437.95 5,460.3K
13:48 2,437.37 2,437.37 2,436.37 2,436.46 6,943.6K
13:49 2,435.31 2,435.31 2,432.99 2,432.99 10,020.2K
13:50 2,432.44 2,432.65 2,431.46 2,431.46 17,028.2K
13:51 2,433.64 2,434.52 2,433.54 2,434.52 6,856.5K
13:52 2,434.32 2,434.47 2,434.04 2,434.47 7,564.8K
13:53 2,433.69 2,434.00 2,433.69 2,433.88 7,118.6K
13:54 2,435.28 2,435.96 2,435.28 2,435.58 6,868.6K
13:55 2,435.51 2,435.51 2,434.50 2,434.52 2,222.2K
13:56 2,433.81 2,433.81 2,433.19 2,433.71 7,764.8K
13:57 2,433.95 2,433.95 2,432.00 2,432.08 13,599.6K
13:58 2,431.98 2,432.23 2,431.54 2,432.23 14,808.5K
13:59 2,432.05 2,432.71 2,431.29 2,432.71 18,787.1K
14:00 2,432.81 2,433.28 2,432.42 2,432.42 3,708.1K
14:01 2,432.97 2,433.02 2,432.75 2,433.02 2,060.9K
14:02 2,433.02 2,433.19 2,432.85 2,432.85 2,116.8K
14:03 2,432.61 2,434.25 2,432.61 2,434.25 4,503.8K
14:04 2,433.52 2,433.52 2,432.28 2,432.28 2,100.6K
14:05 2,431.84 2,431.84 2,431.63 2,431.63 4,165.8K
14:06 2,431.47 2,431.47 2,429.23 2,429.23 8,127.7K
14:07 2,428.98 2,428.98 2,428.03 2,428.92 8,117.2K
14:08 2,428.26 2,428.26 2,427.19 2,427.19 19,597.8K
14:09 2,427.21 2,428.35 2,427.07 2,427.07 10,280.2K
14:10 2,427.38 2,427.64 2,426.88 2,427.64 6,667.9K
14:11 2,427.40 2,430.54 2,427.40 2,430.50 29,464.3K
14:12 2,430.44 2,430.44 2,428.04 2,428.04 4,693.9K
14:13 2,428.32 2,428.61 2,428.06 2,428.06 6,369.6K
14:14 2,427.88 2,427.88 2,427.34 2,427.66 4,574.0K
14:15 2,427.67 2,430.23 2,427.67 2,430.23 7,185.7K
14:16 2,430.40 2,430.79 2,430.40 2,430.56 2,113.0K
14:17 2,430.36 2,430.36 2,429.66 2,429.66 2,681.9K
14:18 2,427.72 2,427.72 2,427.40 2,427.40 11,770.6K
14:19 2,426.81 2,426.81 2,426.42 2,426.45 8,104.6K
14:20 2,425.94 2,426.27 2,425.74 2,425.74 7,599.3K
14:21 2,425.56 2,425.56 2,423.13 2,423.50 18,401.3K
14:22 2,423.73 2,423.73 2,423.03 2,423.03 6,491.2K
14:23 2,424.14 2,424.14 2,423.32 2,423.32 13,728.3K
14:24 2,422.47 2,424.05 2,422.17 2,424.05 7,859.5K
14:25 2,423.54 2,423.54 2,423.02 2,423.31 4,469.4K
14:26 2,423.00 2,423.00 2,422.06 2,422.06 13,364.8K
14:27 2,422.01 2,422.84 2,421.90 2,422.84 7,899.9K
14:28 2,422.91 2,422.91 2,422.04 2,422.43 3,783.4K
14:29 2,422.10 2,422.30 2,421.49 2,421.49 4,824.8K
14:30 2,421.33 2,421.33 2,420.07 2,420.07 8,210.4K
14:31 2,420.24 2,420.93 2,420.24 2,420.40 8,966.7K
14:32 2,420.61 2,420.61 2,416.83 2,416.83 39,232.4K
14:33 2,416.31 2,416.31 2,411.00 2,411.00 64,136.9K
14:34 2,410.90 2,410.90 2,408.65 2,408.65 49,148.7K
14:35 2,412.44 2,414.67 2,412.44 2,414.02 56,213.4K
14:36 2,414.80 2,415.60 2,414.64 2,414.64 10,985.2K
14:37 2,414.70 2,414.70 2,412.16 2,412.16 9,019.3K
14:38 2,411.38 2,411.38 2,410.38 2,410.38 15,684.4K
14:39 2,410.89 2,412.35 2,410.77 2,411.96 51,367.8K
14:40 2,411.78 2,411.78 2,408.83 2,408.83 12,727.1K
14:41 2,409.83 2,409.83 2,405.15 2,405.15 23,261.0K
14:42 2,405.16 2,407.85 2,405.16 2,407.85 18,846.1K
14:43 2,408.89 2,408.89 2,406.06 2,406.06 42,423.2K
14:44 2,406.60 2,410.22 2,406.60 2,410.22 16,577.7K
14:45 2,411.56 2,414.36 2,411.56 2,413.93 42,362.3K
14:46 2,413.04 2,413.53 2,412.69 2,412.69 22,382.8K
14:47 2,411.29 2,411.29 2,408.18 2,408.34 22,280.2K
14:48 2,410.14 2,410.14 2,408.83 2,408.83 4,111.1K
14:49 2,408.59 2,408.59 2,405.36 2,405.36 26,726.9K
14:50 2,404.90 2,404.90 2,402.97 2,402.97 12,147.6K
14:51 2,403.21 2,404.58 2,403.02 2,404.54 12,387.4K
14:52 2,405.22 2,406.07 2,405.22 2,406.07 7,536.6K
14:53 2,405.24 2,405.96 2,404.90 2,404.90 5,749.8K
14:54 2,404.36 2,404.48 2,404.21 2,404.21 12,267.5K
14:55 2,404.24 2,404.24 2,401.87 2,401.87 14,675.6K
14:56 2,402.39 2,406.20 2,402.08 2,405.77 23,893.5K
14:57 2,405.52 2,406.59 2,405.01 2,406.59 8,633.9K
14:58 2,405.87 2,406.59 2,405.37 2,406.55 12,511.9K
14:59 2,406.75 2,409.36 2,406.41 2,409.36 7,516.6K
15:00 2,408.19 2,408.19 2,406.28 2,407.68 16,391.8K
15:01 2,407.48 2,407.66 2,404.81 2,404.81 3,522.5K
15:02 2,405.31 2,408.70 2,405.31 2,408.70 30,280.1K
15:03 2,409.40 2,410.02 2,408.58 2,410.02 23,726.8K
15:04 2,410.11 2,411.79 2,410.03 2,411.79 13,065.9K
15:05 2,411.67 2,411.92 2,411.55 2,411.72 6,641.8K
15:06 2,412.24 2,412.85 2,411.21 2,411.39 8,484.1K
15:07 2,411.28 2,411.28 2,408.58 2,408.58 8,406.0K
15:08 2,408.77 2,410.69 2,408.77 2,410.69 3,883.3K
15:09 2,410.12 2,411.27 2,410.12 2,411.00 9,089.7K
15:10 2,413.63 2,413.63 2,412.89 2,413.57 21,711.3K
15:11 2,411.81 2,411.90 2,411.60 2,411.79 14,607.9K
15:12 2,411.87 2,411.87 2,411.39 2,411.39 1,881.4K
15:13 2,410.30 2,410.56 2,408.51 2,408.51 11,491.4K
15:14 2,408.89 2,408.89 2,405.62 2,405.62 12,675.4K
15:15 2,407.40 2,408.42 2,405.71 2,408.42 4,956.8K
15:16 2,408.74 2,409.87 2,408.64 2,408.64 2,311.2K
15:17 2,408.07 2,408.07 2,406.57 2,406.74 4,332.8K
15:18 2,407.25 2,408.24 2,407.25 2,408.24 5,229.8K
15:19 2,408.51 2,410.42 2,408.51 2,410.42 2,399.5K
15:20 2,410.72 2,410.72 2,408.58 2,408.58 14,140.9K
15:21 2,408.25 2,408.25 2,407.04 2,407.33 6,649.0K
15:22 2,407.37 2,408.17 2,406.45 2,408.17 9,473.3K
15:23 2,408.04 2,408.11 2,407.65 2,408.09 807.0K
15:24 2,408.00 2,408.00 2,407.48 2,407.84 6,544.9K
15:25 2,406.53 2,406.53 2,404.22 2,404.22 9,580.3K
15:26 2,403.59 2,403.59 2,402.35 2,402.35 9,633.4K
15:27 2,402.40 2,402.40 2,400.26 2,400.26 14,635.5K
15:28 2,399.48 2,399.71 2,398.88 2,398.88 13,328.8K
15:29 2,398.70 2,400.96 2,398.70 2,400.53 8,541.7K
15:30 2,397.55 2,399.27 2,397.41 2,398.65 14,829.7K
15:31 2,398.77 2,398.77 2,397.79 2,398.23 25,268.6K
15:32 2,399.90 2,401.23 2,399.37 2,401.23 12,209.9K
15:33 2,402.41 2,403.63 2,400.13 2,400.13 10,209.0K
15:34 2,399.69 2,399.69 2,397.39 2,397.39 8,212.9K
15:35 2,396.85 2,396.85 2,394.81 2,394.81 17,808.6K
15:36 2,394.04 2,396.55 2,394.04 2,396.55 25,892.5K
15:37 2,396.05 2,396.05 2,393.55 2,393.55 4,838.3K
15:38 2,393.59 2,395.02 2,393.59 2,394.63 7,876.8K
15:39 2,395.32 2,396.94 2,395.32 2,396.94 13,693.4K
15:40 2,398.26 2,398.26 2,395.64 2,397.06 27,040.3K
15:41 2,397.13 2,398.95 2,396.29 2,398.95 11,710.3K
15:42 2,398.10 2,401.28 2,398.10 2,400.28 11,823.9K
15:43 2,401.12 2,402.30 2,400.30 2,402.30 8,343.8K
15:44 2,400.47 2,400.47 2,398.35 2,398.35 8,209.5K
15:45 2,398.30 2,400.71 2,397.97 2,400.71 6,139.8K
15:46 2,401.86 2,402.84 2,401.64 2,402.47 8,963.6K
15:47 2,401.73 2,402.53 2,401.73 2,402.50 7,378.6K
15:48 2,404.38 2,404.55 2,403.31 2,403.31 11,722.8K
15:49 2,403.62 2,404.09 2,402.84 2,404.09 6,686.8K
15:50 2,403.96 2,405.13 2,403.96 2,404.18 41,160.9K
15:51 2,402.81 2,402.81 2,399.68 2,399.68 8,598.6K
15:52 2,399.88 2,400.95 2,399.46 2,399.46 10,254.7K
15:53 2,399.14 2,402.04 2,399.14 2,399.95 7,188.2K
15:54 2,399.90 2,400.02 2,398.18 2,398.18 6,233.2K
15:55 2,398.28 2,398.28 2,394.26 2,394.26 10,117.4K
15:56 2,394.78 2,397.31 2,394.78 2,397.31 8,197.9K
15:57 2,401.07 2,401.07 2,398.43 2,399.20 4,225.4K
15:58 2,401.76 2,405.70 2,401.76 2,405.70 13,759.3K
15:59 2,406.92 2,409.21 2,406.92 2,408.53 10,589.7K
16:00 2,407.76 2,410.49 2,407.76 2,409.10 11,091.8K
16:01 2,409.01 2,409.01 2,407.37 2,407.37 5,658.8K
16:02 2,406.69 2,406.69 2,404.32 2,404.32 5,091.0K
16:03 2,404.60 2,404.60 2,403.01 2,403.01 2,734.7K
16:04 2,403.96 2,403.96 2,401.45 2,401.70 4,831.1K
16:05 2,400.69 2,401.48 2,400.37 2,401.48 7,985.3K
16:06 2,401.41 2,403.56 2,401.41 2,403.56 2,623.1K
16:07 2,403.01 2,403.01 2,401.21 2,401.21 1,240.8K
16:08 2,401.28 2,401.28 2,399.77 2,399.77 7,169.9K
16:09 2,398.44 2,400.70 2,397.82 2,400.70 32,261.6K
16:10 2,400.19 2,400.24 2,398.36 2,399.33 6,944.6K
16:11 2,400.91 2,401.74 2,400.91 2,401.40 5,946.7K
16:12 2,401.60 2,401.60 2,399.83 2,400.00 3,616.9K
16:13 2,400.80 2,401.10 2,400.36 2,400.93 2,709.1K
16:14 2,401.11 2,401.11 2,399.47 2,400.12 9,801.0K
16:15 2,398.89 2,398.89 2,396.22 2,396.22 11,590.8K
16:16 2,396.01 2,396.05 2,395.21 2,395.21 4,026.4K
16:17 2,394.39 2,395.45 2,394.39 2,395.45 9,457.3K
16:18 2,395.84 2,396.24 2,395.68 2,396.24 1,076.8K
16:19 2,395.86 2,396.11 2,395.17 2,396.11 2,178.7K
16:20 2,395.96 2,395.96 2,394.50 2,394.50 3,231.5K
16:21 2,394.06 2,394.06 2,392.68 2,392.68 5,329.3K
16:22 2,393.23 2,393.23 2,391.05 2,391.05 6,174.5K
16:23 2,391.19 2,391.19 2,389.86 2,390.36 11,288.1K
16:24 2,390.83 2,391.67 2,390.63 2,390.63 6,456.0K
16:25 2,391.22 2,391.47 2,391.09 2,391.29 2,094.2K
16:26 2,391.99 2,392.62 2,391.74 2,392.62 9,357.2K
16:27 2,392.56 2,392.56 2,392.04 2,392.04 8,256.6K
16:28 2,392.06 2,393.69 2,392.06 2,393.69 6,606.0K
16:29 2,392.96 2,393.54 2,392.76 2,392.76 3,154.7K
16:30 2,392.10 2,392.10 2,389.25 2,389.30 8,384.3K
16:31 2,389.14 2,393.10 2,389.14 2,393.10 7,300.8K
16:32 2,392.87 2,392.87 2,391.94 2,391.94 11,137.6K
16:33 2,392.34 2,393.15 2,392.34 2,392.69 1,851.0K
16:34 2,391.82 2,392.66 2,391.82 2,392.62 2,399.0K
16:35 2,392.64 2,392.64 2,391.31 2,391.35 5,097.6K
16:36 2,391.07 2,391.07 2,390.10 2,390.17 22,669.5K
16:37 2,389.77 2,389.77 2,387.28 2,389.64 42,311.7K
16:38 2,390.05 2,390.05 2,388.87 2,389.76 10,648.6K
16:39 2,389.11 2,390.29 2,388.70 2,388.78 33,482.3K
16:40 2,388.65 2,388.69 2,388.23 2,388.69 12,701.3K
16:41 2,389.07 2,389.07 2,388.14 2,388.43 19,036.0K
16:42 2,388.09 2,388.09 2,386.20 2,386.20 21,909.1K
16:43 2,385.67 2,388.79 2,385.67 2,387.19 23,070.8K
16:44 2,386.83 2,386.92 2,386.64 2,386.64 3,437.9K
16:45 2,386.81 2,386.81 2,384.28 2,384.28 11,071.1K
16:46 2,384.98 2,384.98 2,384.44 2,384.86 9,174.4K
16:47 2,384.80 2,384.80 2,384.66 2,384.66 10,332.5K
16:48 2,384.25 2,384.85 2,384.25 2,384.85 15,665.8K
16:49 2,384.77 2,384.77 2,384.15 2,384.77 11,845.1K
16:50 2,383.88 2,385.66 2,383.88 2,385.52 9,030.9K
16:51 2,385.91 2,386.63 2,385.82 2,385.82 6,678.1K
16:52 2,386.40 2,390.01 2,386.40 2,390.01 15,827.7K
16:53 2,389.53 2,391.01 2,389.53 2,390.78 6,723.6K
16:54 2,390.43 2,394.08 2,390.43 2,394.08 7,675.3K
16:55 2,394.58 2,395.56 2,394.27 2,394.27 14,410.4K
16:56 2,394.55 2,394.75 2,394.34 2,394.75 6,551.5K
16:57 2,394.06 2,394.21 2,394.06 2,394.21 6,160.8K
16:58 2,394.08 2,394.90 2,393.66 2,393.66 8,791.3K
16:59 2,392.93 2,393.51 2,392.93 2,393.51 4,688.6K
17:00 2,398.00 2,400.09 2,398.00 2,400.09 55,583.4K
17:01 2,399.52 2,399.52 2,396.98 2,397.68 13,317.3K
17:02 2,396.99 2,397.40 2,396.90 2,396.90 9,074.9K
17:03 2,396.11 2,397.35 2,396.11 2,397.35 9,876.2K
17:04 2,397.97 2,397.97 2,397.46 2,397.80 5,793.6K
17:05 2,397.74 2,397.74 2,396.54 2,396.75 1,965.5K
17:06 2,396.80 2,396.80 2,395.55 2,396.10 3,098.8K
17:07 2,395.79 2,395.79 2,394.64 2,394.64 4,321.5K
17:08 2,394.55 2,394.55 2,393.85 2,394.38 6,955.2K
17:09 2,394.35 2,394.35 2,393.73 2,393.93 3,303.2K
17:10 2,394.06 2,394.18 2,393.40 2,393.74 2,107.8K
17:11 2,393.57 2,393.95 2,393.18 2,393.95 8,163.6K
17:12 2,393.90 2,393.90 2,392.97 2,393.16 1,558.1K
17:13 2,393.10 2,393.10 2,391.18 2,391.18 7,542.4K
17:14 2,391.59 2,392.86 2,391.59 2,392.86 4,543.1K
17:15 2,392.86 2,392.86 2,390.85 2,390.89 6,256.6K
17:16 2,391.09 2,391.61 2,390.31 2,390.31 2,748.6K
17:17 2,390.16 2,390.63 2,390.04 2,390.36 2,229.6K
17:18 2,390.33 2,390.71 2,390.07 2,390.26 1,676.7K
17:19 2,390.16 2,390.16 2,389.75 2,389.75 4,057.3K
17:20 2,389.64 2,391.97 2,389.64 2,391.97 4,120.7K
17:21 2,392.25 2,392.64 2,391.81 2,392.09 3,043.2K
17:22 2,394.20 2,395.86 2,394.06 2,395.86 12,735.4K
17:23 2,395.48 2,396.03 2,395.48 2,395.92 3,749.9K
17:24 2,397.14 2,397.29 2,395.71 2,395.71 5,884.9K
17:25 2,395.22 2,395.22 2,393.63 2,393.63 4,052.7K
17:26 2,393.47 2,393.47 2,392.55 2,392.55 3,735.8K
17:27 2,392.68 2,393.95 2,392.68 2,393.95 3,104.0K
17:28 2,393.42 2,393.88 2,393.42 2,393.82 4,501.2K
17:29 2,393.19 2,393.70 2,392.62 2,393.43 2,402.5K
17:30 2,394.95 2,395.23 2,394.21 2,395.23 5,011.7K
17:31 2,396.00 2,399.00 2,396.00 2,399.00 16,350.9K
17:32 2,399.89 2,400.44 2,399.67 2,399.67 7,358.3K
17:33 2,398.17 2,399.51 2,398.17 2,399.51 9,857.7K
17:34 2,399.86 2,400.95 2,399.54 2,399.54 7,716.3K
17:35 2,400.97 2,402.46 2,400.97 2,402.46 21,507.5K
17:36 2,402.01 2,402.01 2,400.28 2,400.28 18,350.3K
17:37 2,400.64 2,400.93 2,400.64 2,400.93 5,004.9K
17:38 2,400.14 2,400.69 2,398.91 2,400.69 4,143.1K
17:39 2,403.76 2,408.99 2,403.76 2,408.99 47,259.5K
17:40 2,408.66 2,413.31 2,408.66 2,413.31 35,320.4K
17:41 2,412.71 2,414.67 2,412.71 2,414.58 43,796.9K
17:42 2,414.45 2,414.45 2,413.06 2,413.81 23,256.8K
17:43 2,415.47 2,415.72 2,414.50 2,414.50 14,229.1K
17:44 2,414.09 2,414.09 2,410.98 2,410.98 19,851.3K
17:45 2,409.74 2,413.63 2,409.74 2,413.63 20,224.0K
17:46 2,413.64 2,416.93 2,413.64 2,416.93 40,924.3K
17:47 2,419.63 2,423.11 2,419.63 2,421.83 54,225.1K
17:48 2,422.14 2,425.65 2,422.14 2,424.68 18,497.8K
17:49 2,424.13 2,424.13 2,423.97 2,423.97 13,030.4K
17:50 2,424.01 2,425.25 2,424.01 2,425.14 17,451.8K
17:51 2,424.64 2,424.64 2,420.79 2,420.79 18,228.6K
17:52 2,420.53 2,420.53 2,418.34 2,418.34 22,658.8K
17:53 2,419.76 2,419.76 2,418.43 2,419.19 10,791.6K
17:54 2,420.69 2,421.65 2,419.12 2,419.27 23,627.3K
17:55 2,419.61 2,419.61 2,418.79 2,419.31 6,786.5K
17:56 2,417.62 2,417.94 2,415.20 2,415.20 22,264.6K
17:57 2,415.74 2,417.58 2,415.74 2,417.30 11,762.9K
17:58 2,416.79 2,416.79 2,415.13 2,415.13 9,558.9K
17:59 2,416.28 2,416.28 2,413.84 2,414.46 7,638.3K
18:00 2,415.37 2,415.68 2,414.30 2,414.30 14,865.8K
18:01 2,413.93 2,415.07 2,413.93 2,414.83 59,275.7K
18:02 2,415.21 2,418.83 2,415.21 2,417.68 9,897.6K
18:03 2,418.19 2,419.63 2,418.19 2,418.68 11,021.8K
18:04 2,418.55 2,421.65 2,418.55 2,421.65 9,058.8K
18:05 2,421.06 2,425.87 2,421.06 2,425.87 30,740.6K
18:06 2,426.23 2,426.23 2,424.96 2,425.65 15,826.3K
18:07 2,424.82 2,424.82 2,423.08 2,423.21 7,905.6K
18:08 2,422.24 2,422.24 2,417.41 2,417.41 12,592.9K
18:09 2,417.38 2,417.72 2,415.39 2,415.39 16,308.0K
18:10 2,415.65 2,418.22 2,415.65 2,418.22 10,478.5K
18:11 2,417.08 2,417.08 2,415.00 2,415.00 17,566.4K
18:12 2,415.07 2,415.43 2,415.07 2,415.43 10,412.9K
18:13 2,415.59 2,415.59 2,414.39 2,414.39 15,136.5K
18:14 2,414.11 2,414.62 2,413.90 2,414.15 8,661.4K
18:15 2,413.30 2,413.30 2,410.87 2,411.98 15,279.4K
18:16 2,411.96 2,414.29 2,411.60 2,414.29 16,214.6K
18:17 2,413.90 2,414.56 2,413.90 2,414.31 4,614.4K
18:18 2,414.81 2,414.81 2,413.81 2,413.81 10,859.1K
18:19 2,413.68 2,413.68 2,412.51 2,413.23 13,474.5K
18:20 2,412.21 2,412.36 2,410.78 2,411.04 4,200.5K
18:21 2,410.67 2,411.59 2,410.67 2,411.59 7,158.2K
18:22 2,411.04 2,412.40 2,411.04 2,412.28 8,349.4K
18:23 2,412.36 2,412.36 2,411.15 2,411.15 21,620.7K
18:24 2,411.09 2,411.09 2,408.93 2,408.93 48,872.0K
18:25 2,408.91 2,410.29 2,408.91 2,410.29 10,751.5K
18:26 2,410.22 2,410.83 2,410.22 2,410.83 10,722.1K
18:27 2,413.40 2,414.39 2,412.92 2,413.85 9,616.2K
18:28 2,412.89 2,413.50 2,412.89 2,413.50 2,110.2K
18:29 2,413.32 2,413.32 2,411.28 2,411.28 1,365.0K
18:30 2,412.20 2,412.20 2,410.82 2,410.92 2,953.3K
18:31 2,411.04 2,411.04 2,409.90 2,410.41 5,264.0K
18:32 2,410.34 2,410.34 2,409.32 2,409.32 4,548.4K
18:33 2,408.51 2,411.35 2,408.51 2,409.06 12,170.3K
18:34 2,408.83 2,408.83 2,406.44 2,406.70 7,308.0K
18:35 2,406.73 2,407.06 2,406.73 2,407.06 3,841.5K
18:36 2,405.47 2,406.28 2,405.47 2,405.89 6,466.9K
18:37 2,405.48 2,407.35 2,405.48 2,406.30 8,042.3K
18:38 2,406.88 2,406.88 2,400.99 2,400.99 21,938.6K
18:39 2,400.71 2,402.53 2,400.71 2,402.53 9,349.3K
18:40 2,402.83 2,402.83 2,402.83 2,402.83 761.4K
18:51 2,402.85 2,402.85 2,402.85 2,402.85 26,674.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar