MOEX IT (MOEXIT)

MOEXIT
🏛️ Russische Föderation →
2,112.62
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 2,371.76 2,373.25 2,371.76 2,373.25 791,321.5K
09:51 2,372.37 2,372.37 2,370.44 2,370.69 5,513.7K
09:52 2,371.27 2,371.60 2,371.24 2,371.24 5,254.1K
09:53 2,371.85 2,373.17 2,371.84 2,373.17 1,644.6K
09:54 2,372.47 2,372.47 2,370.86 2,372.14 3,052.1K
09:55 2,371.74 2,372.34 2,371.62 2,372.34 2,762.0K
09:56 2,373.37 2,373.98 2,373.37 2,373.47 7,223.6K
09:57 2,373.20 2,373.98 2,373.04 2,373.98 3,887.3K
09:58 2,373.76 2,374.19 2,373.73 2,374.19 1,621.7K
09:59 2,372.56 2,373.25 2,371.54 2,371.54 2,697.3K
10:00 2,371.72 2,371.72 2,369.58 2,371.60 3,956.3K
10:01 2,371.18 2,371.18 2,367.02 2,368.56 14,277.0K
10:02 2,368.88 2,372.61 2,368.88 2,372.49 10,932.8K
10:03 2,374.01 2,379.41 2,374.01 2,378.78 20,932.2K
10:04 2,380.51 2,382.73 2,380.18 2,380.18 36,038.2K
10:05 2,379.32 2,385.60 2,379.32 2,385.60 35,658.3K
10:06 2,383.57 2,383.57 2,378.76 2,378.76 23,634.7K
10:07 2,377.31 2,377.31 2,374.20 2,374.20 14,369.0K
10:08 2,373.14 2,381.55 2,373.14 2,381.55 19,735.8K
10:09 2,381.58 2,382.42 2,378.40 2,378.40 22,873.0K
10:10 2,379.00 2,380.74 2,378.77 2,380.74 8,429.3K
10:11 2,382.51 2,384.62 2,382.49 2,384.62 34,109.4K
10:12 2,386.24 2,386.24 2,382.86 2,382.86 34,394.2K
10:13 2,381.31 2,383.41 2,380.72 2,383.41 9,820.6K
10:14 2,383.55 2,383.76 2,379.63 2,379.63 11,304.3K
10:15 2,380.76 2,380.76 2,379.08 2,380.72 7,418.2K
10:16 2,378.02 2,378.78 2,376.55 2,378.78 11,156.2K
10:17 2,377.87 2,377.87 2,376.15 2,376.15 13,322.9K
10:18 2,376.79 2,377.03 2,376.49 2,377.03 17,762.7K
10:19 2,376.83 2,377.30 2,376.39 2,376.83 4,281.2K
10:20 2,378.17 2,381.34 2,378.17 2,380.95 4,997.8K
10:21 2,381.82 2,384.81 2,381.82 2,384.81 23,294.0K
10:22 2,384.21 2,384.21 2,381.40 2,381.40 7,320.0K
10:23 2,383.98 2,384.24 2,382.05 2,382.77 6,525.5K
10:24 2,380.23 2,381.91 2,380.23 2,381.89 10,545.6K
10:25 2,381.65 2,383.50 2,381.42 2,381.42 4,495.2K
10:26 2,380.53 2,382.75 2,380.53 2,382.75 3,439.7K
10:27 2,382.33 2,382.33 2,379.17 2,379.17 4,006.4K
10:28 2,379.13 2,379.13 2,378.26 2,378.45 2,959.1K
10:29 2,377.49 2,380.93 2,377.41 2,380.93 6,359.1K
10:30 2,380.60 2,384.46 2,380.60 2,383.57 9,150.3K
10:31 2,384.88 2,385.38 2,384.87 2,385.38 12,913.5K
10:32 2,386.44 2,386.44 2,384.65 2,384.65 3,369.7K
10:33 2,381.81 2,382.79 2,380.31 2,382.79 7,402.0K
10:34 2,383.39 2,383.50 2,382.50 2,382.50 3,438.0K
10:35 2,382.54 2,383.66 2,382.54 2,383.02 5,407.6K
10:36 2,382.95 2,384.99 2,382.95 2,384.99 2,355.8K
10:37 2,385.16 2,385.25 2,383.82 2,383.82 5,027.7K
10:38 2,383.99 2,383.99 2,380.67 2,380.67 6,634.3K
10:39 2,381.05 2,382.17 2,381.05 2,382.12 3,250.8K
10:40 2,383.24 2,383.85 2,381.67 2,381.67 7,644.2K
10:41 2,382.66 2,384.09 2,382.66 2,383.89 21,703.2K
10:42 2,382.74 2,382.74 2,380.12 2,380.41 8,252.8K
10:43 2,379.72 2,380.97 2,379.72 2,380.97 5,994.8K
10:44 2,380.57 2,380.57 2,378.70 2,379.97 3,579.9K
10:45 2,379.78 2,380.90 2,378.71 2,380.86 4,457.3K
10:46 2,381.24 2,382.20 2,381.24 2,382.20 2,309.5K
10:47 2,382.22 2,382.32 2,380.33 2,380.33 4,011.1K
10:48 2,380.20 2,380.20 2,378.56 2,378.56 5,975.9K
10:49 2,377.77 2,378.09 2,377.54 2,378.06 5,479.2K
10:50 2,377.72 2,377.72 2,376.81 2,376.81 6,578.4K
10:51 2,376.90 2,376.90 2,375.71 2,376.21 11,703.2K
10:52 2,375.87 2,376.17 2,375.76 2,376.17 2,863.1K
10:53 2,377.80 2,378.42 2,377.35 2,377.35 7,070.3K
10:54 2,377.82 2,377.82 2,375.86 2,375.86 1,695.7K
10:55 2,374.91 2,376.28 2,374.34 2,376.28 11,064.4K
10:56 2,375.88 2,376.59 2,375.28 2,375.28 3,162.1K
10:57 2,374.19 2,376.97 2,374.19 2,376.97 2,459.7K
10:58 2,378.41 2,378.81 2,377.70 2,378.64 12,336.4K
10:59 2,379.85 2,380.83 2,379.60 2,379.60 12,609.7K
11:00 2,379.00 2,379.26 2,379.00 2,379.05 4,415.6K
11:01 2,378.81 2,380.00 2,378.33 2,380.00 3,723.1K
11:02 2,380.29 2,381.35 2,380.29 2,381.08 3,007.5K
11:03 2,381.58 2,381.58 2,380.99 2,381.24 3,742.7K
11:04 2,381.57 2,381.57 2,380.76 2,380.76 4,824.3K
11:05 2,380.35 2,380.69 2,379.75 2,380.69 5,100.7K
11:06 2,381.29 2,383.59 2,381.29 2,383.59 8,430.0K
11:07 2,383.60 2,383.60 2,380.45 2,380.45 11,893.5K
11:08 2,380.24 2,381.38 2,380.24 2,381.28 5,153.8K
11:09 2,381.92 2,381.92 2,379.88 2,381.76 3,161.8K
11:10 2,380.49 2,381.03 2,380.25 2,380.25 6,576.5K
11:11 2,380.11 2,380.11 2,379.08 2,379.16 5,422.1K
11:12 2,378.98 2,378.98 2,377.21 2,378.02 3,874.1K
11:13 2,378.10 2,379.32 2,378.10 2,378.65 2,277.0K
11:14 2,378.81 2,379.17 2,378.81 2,378.81 17,680.2K
11:15 2,377.66 2,377.66 2,376.95 2,376.95 6,625.3K
11:16 2,376.10 2,376.74 2,376.10 2,376.74 7,658.5K
11:17 2,375.92 2,375.92 2,371.86 2,371.86 25,366.8K
11:18 2,370.96 2,371.34 2,370.34 2,370.34 16,939.6K
11:19 2,371.70 2,371.70 2,370.34 2,370.34 4,122.6K
11:20 2,370.20 2,373.31 2,370.20 2,371.99 11,343.6K
11:21 2,371.66 2,372.26 2,370.32 2,370.32 15,075.5K
11:22 2,370.93 2,371.41 2,370.72 2,371.41 14,300.8K
11:23 2,370.08 2,370.38 2,369.90 2,369.90 22,407.5K
11:24 2,369.00 2,369.00 2,367.54 2,367.54 15,947.2K
11:25 2,368.38 2,370.90 2,368.38 2,370.90 19,537.3K
11:26 2,370.84 2,370.84 2,370.28 2,370.66 9,246.6K
11:27 2,371.93 2,373.41 2,371.93 2,373.41 16,276.9K
11:28 2,371.73 2,372.78 2,371.73 2,372.01 17,691.7K
11:29 2,371.33 2,371.34 2,370.76 2,371.02 5,977.3K
11:30 2,370.84 2,371.92 2,370.84 2,371.66 4,610.6K
11:31 2,372.21 2,372.71 2,372.16 2,372.16 7,649.7K
11:32 2,372.99 2,372.99 2,371.74 2,372.53 5,728.9K
11:33 2,371.72 2,372.36 2,371.12 2,371.12 3,175.7K
11:34 2,371.46 2,371.46 2,369.22 2,369.22 5,878.4K
11:35 2,368.80 2,370.13 2,368.80 2,370.13 7,118.6K
11:36 2,371.52 2,371.83 2,371.40 2,371.83 6,281.0K
11:37 2,372.10 2,373.93 2,371.95 2,373.93 14,695.7K
11:38 2,373.89 2,373.89 2,371.69 2,372.56 5,996.5K
11:39 2,371.82 2,371.82 2,370.51 2,370.51 3,195.7K
11:40 2,370.23 2,371.70 2,370.23 2,371.70 4,565.2K
11:41 2,372.44 2,373.27 2,372.40 2,373.27 6,054.1K
11:42 2,373.54 2,374.83 2,373.28 2,374.83 4,605.0K
11:43 2,374.53 2,374.53 2,373.05 2,373.75 11,680.3K
11:44 2,373.28 2,374.38 2,373.28 2,374.38 7,387.2K
11:45 2,374.53 2,376.05 2,374.23 2,376.05 25,384.3K
11:46 2,374.11 2,374.14 2,372.63 2,372.63 5,989.7K
11:47 2,371.92 2,373.37 2,371.92 2,372.57 7,665.2K
11:48 2,371.58 2,371.64 2,371.10 2,371.64 2,691.9K
11:49 2,371.88 2,372.99 2,371.88 2,372.86 3,856.8K
11:50 2,373.09 2,373.49 2,372.89 2,372.89 3,968.5K
11:51 2,372.67 2,372.80 2,372.65 2,372.65 2,145.4K
11:52 2,372.61 2,373.02 2,372.61 2,372.75 6,406.3K
11:53 2,372.66 2,372.66 2,371.98 2,372.23 3,862.1K
11:54 2,370.65 2,371.54 2,370.65 2,371.40 8,651.9K
11:55 2,372.05 2,372.05 2,371.71 2,371.79 4,520.1K
11:56 2,370.95 2,371.43 2,370.78 2,371.43 5,650.8K
11:57 2,372.01 2,372.01 2,371.50 2,371.58 4,465.4K
11:58 2,370.92 2,371.05 2,370.67 2,371.05 2,614.9K
11:59 2,370.29 2,370.87 2,370.29 2,370.87 4,546.0K
12:00 2,369.88 2,370.55 2,369.44 2,370.55 4,807.0K
12:01 2,370.55 2,370.55 2,369.84 2,369.84 1,404.7K
12:02 2,370.03 2,371.36 2,370.03 2,371.36 6,511.9K
12:03 2,371.82 2,372.36 2,371.82 2,372.06 5,788.9K
12:04 2,371.85 2,372.67 2,371.85 2,372.67 4,161.7K
12:05 2,372.23 2,372.47 2,372.15 2,372.36 7,896.0K
12:06 2,372.56 2,373.18 2,372.56 2,372.72 3,495.4K
12:07 2,372.94 2,373.83 2,372.94 2,373.83 3,049.9K
12:08 2,374.48 2,374.57 2,373.74 2,373.74 4,874.5K
12:09 2,373.07 2,373.07 2,372.32 2,372.97 5,619.2K
12:10 2,372.41 2,372.90 2,372.41 2,372.64 5,597.3K
12:11 2,372.45 2,373.29 2,372.45 2,373.29 6,962.4K
12:12 2,373.67 2,374.21 2,372.90 2,374.21 7,182.2K
12:13 2,373.52 2,374.59 2,373.52 2,373.87 7,014.1K
12:14 2,374.91 2,377.55 2,374.65 2,377.55 10,733.5K
12:15 2,378.29 2,379.79 2,378.20 2,379.16 12,514.5K
12:16 2,379.09 2,379.09 2,378.20 2,378.20 6,127.3K
12:17 2,378.57 2,380.01 2,378.57 2,379.79 4,731.4K
12:18 2,380.15 2,383.19 2,380.15 2,381.98 36,243.6K
12:19 2,381.85 2,382.36 2,381.11 2,381.59 23,928.4K
12:20 2,381.57 2,383.09 2,381.57 2,383.09 5,420.9K
12:21 2,382.99 2,383.27 2,382.89 2,383.15 5,220.9K
12:22 2,383.77 2,386.33 2,383.77 2,386.33 10,513.5K
12:23 2,385.97 2,386.77 2,385.97 2,386.50 6,720.9K
12:24 2,385.93 2,386.43 2,384.46 2,384.46 6,391.4K
12:25 2,384.51 2,386.89 2,384.02 2,386.89 34,311.8K
12:26 2,387.16 2,387.40 2,386.73 2,387.40 17,881.1K
12:27 2,387.29 2,389.17 2,387.16 2,389.17 21,294.3K
12:28 2,389.86 2,391.53 2,389.86 2,391.53 23,919.3K
12:29 2,390.44 2,390.62 2,389.71 2,389.71 9,075.0K
12:30 2,389.68 2,390.86 2,389.68 2,390.14 7,797.7K
12:31 2,393.70 2,393.70 2,392.16 2,392.16 27,795.7K
12:32 2,392.96 2,393.03 2,391.01 2,391.01 7,182.1K
12:33 2,390.96 2,391.02 2,390.75 2,390.77 10,896.3K
12:34 2,390.46 2,390.81 2,390.02 2,390.81 5,194.4K
12:35 2,390.64 2,390.64 2,389.01 2,389.01 10,436.6K
12:36 2,388.55 2,389.84 2,388.55 2,389.84 14,325.1K
12:37 2,389.90 2,389.90 2,388.66 2,388.66 4,189.7K
12:38 2,388.00 2,388.00 2,387.55 2,387.55 9,696.9K
12:39 2,387.10 2,388.79 2,387.10 2,388.79 4,096.2K
12:40 2,388.68 2,388.68 2,387.13 2,387.27 7,044.1K
12:41 2,387.38 2,388.64 2,387.38 2,388.64 4,008.6K
12:42 2,388.60 2,391.68 2,388.60 2,391.68 11,411.3K
12:43 2,392.22 2,392.22 2,391.84 2,391.99 4,386.5K
12:44 2,391.30 2,392.60 2,391.30 2,392.60 8,893.5K
12:45 2,392.63 2,393.63 2,392.57 2,393.63 8,880.9K
12:46 2,394.02 2,394.47 2,394.02 2,394.47 8,240.3K
12:47 2,394.11 2,394.11 2,393.15 2,393.15 3,739.3K
12:48 2,393.53 2,393.53 2,392.42 2,392.42 3,338.0K
12:49 2,393.05 2,394.19 2,393.05 2,393.50 3,450.6K
12:50 2,392.53 2,393.47 2,392.53 2,393.27 5,462.3K
12:51 2,392.13 2,392.26 2,391.56 2,392.26 10,311.3K
12:52 2,392.02 2,393.41 2,392.02 2,393.41 9,768.0K
12:53 2,393.94 2,393.94 2,393.26 2,393.26 8,247.9K
12:54 2,393.18 2,393.18 2,392.11 2,392.11 6,262.0K
12:55 2,393.03 2,393.82 2,393.02 2,393.02 6,488.4K
12:56 2,392.59 2,392.86 2,392.59 2,392.86 4,769.6K
12:57 2,392.38 2,393.17 2,391.47 2,391.47 9,532.4K
12:58 2,392.10 2,395.29 2,392.10 2,395.29 8,561.2K
12:59 2,395.38 2,395.78 2,395.33 2,395.33 7,422.6K
13:00 2,395.89 2,397.78 2,395.89 2,396.55 11,808.9K
13:01 2,397.45 2,397.45 2,395.21 2,395.21 10,280.8K
13:02 2,395.18 2,395.18 2,394.73 2,395.01 4,945.9K
13:03 2,393.68 2,393.68 2,391.70 2,391.70 6,594.6K
13:04 2,392.10 2,393.85 2,392.10 2,393.85 3,916.6K
13:05 2,393.80 2,393.80 2,392.53 2,392.53 3,042.5K
13:06 2,392.89 2,393.88 2,392.89 2,393.28 3,120.3K
13:07 2,393.43 2,393.43 2,391.59 2,392.00 3,476.2K
13:08 2,391.32 2,392.36 2,391.32 2,392.36 26,555.7K
13:09 2,392.76 2,393.24 2,392.76 2,392.81 4,003.8K
13:10 2,393.28 2,393.28 2,391.32 2,392.31 8,127.0K
13:11 2,392.57 2,395.23 2,392.57 2,395.23 11,605.4K
13:12 2,395.17 2,395.17 2,394.13 2,394.54 4,711.5K
13:13 2,393.30 2,393.48 2,391.66 2,391.66 6,051.8K
13:14 2,391.79 2,392.50 2,391.45 2,391.45 9,357.7K
13:15 2,391.87 2,391.87 2,390.01 2,390.01 2,489.2K
13:16 2,389.64 2,389.83 2,389.50 2,389.66 5,720.4K
13:17 2,389.17 2,389.17 2,387.94 2,387.94 4,476.4K
13:18 2,386.34 2,386.73 2,385.03 2,385.03 7,744.0K
13:19 2,384.64 2,384.64 2,383.44 2,383.51 8,358.8K
13:20 2,382.89 2,384.72 2,382.89 2,384.72 7,291.4K
13:21 2,385.09 2,385.38 2,384.70 2,385.23 9,337.4K
13:22 2,385.69 2,385.69 2,385.07 2,385.36 7,004.4K
13:23 2,385.96 2,386.50 2,385.68 2,385.68 2,289.9K
13:24 2,386.32 2,386.32 2,385.45 2,385.88 3,111.6K
13:25 2,385.82 2,385.82 2,384.16 2,384.39 6,059.0K
13:26 2,384.99 2,385.22 2,384.98 2,385.02 3,927.0K
13:27 2,385.24 2,385.55 2,385.24 2,385.55 759.9K
13:28 2,385.45 2,385.45 2,383.70 2,383.70 3,949.5K
13:29 2,382.81 2,382.94 2,381.89 2,382.94 4,612.5K
13:30 2,382.96 2,383.98 2,382.96 2,383.59 1,530.7K
13:31 2,383.48 2,383.68 2,382.54 2,382.54 2,753.1K
13:32 2,383.36 2,383.81 2,382.95 2,382.95 3,002.1K
13:33 2,383.00 2,384.91 2,383.00 2,384.91 1,806.3K
13:34 2,385.43 2,386.56 2,385.40 2,386.56 4,197.4K
13:35 2,386.87 2,390.46 2,386.87 2,390.46 9,327.0K
13:36 2,390.33 2,390.39 2,389.13 2,389.17 3,150.7K
13:37 2,388.57 2,388.66 2,388.28 2,388.28 4,454.2K
13:38 2,389.00 2,389.51 2,388.44 2,389.51 7,833.4K
13:39 2,390.00 2,392.17 2,390.00 2,390.41 20,825.0K
13:40 2,390.61 2,392.35 2,390.61 2,391.90 16,420.5K
13:41 2,392.75 2,392.75 2,391.52 2,391.52 10,962.4K
13:42 2,391.96 2,391.96 2,390.52 2,390.52 8,796.0K
13:43 2,389.83 2,390.74 2,389.71 2,390.74 3,451.7K
13:44 2,390.75 2,391.55 2,390.23 2,391.34 5,017.6K
13:45 2,391.67 2,392.95 2,391.55 2,392.95 2,593.2K
13:46 2,393.29 2,394.84 2,393.09 2,394.84 6,193.6K
13:47 2,395.53 2,396.87 2,395.53 2,396.87 13,823.4K
13:48 2,396.52 2,396.52 2,396.00 2,396.21 5,592.7K
13:49 2,395.95 2,396.90 2,395.95 2,396.90 5,222.8K
13:50 2,397.70 2,399.82 2,397.70 2,399.41 9,601.9K
13:51 2,399.28 2,399.28 2,397.90 2,397.90 14,393.5K
13:52 2,397.52 2,398.81 2,397.52 2,398.76 11,643.0K
13:53 2,398.73 2,398.73 2,397.48 2,397.63 4,500.9K
13:54 2,397.83 2,398.89 2,397.83 2,397.97 4,859.0K
13:55 2,397.95 2,398.15 2,397.68 2,398.03 1,910.1K
13:56 2,397.58 2,398.42 2,397.58 2,398.42 8,749.9K
13:57 2,398.38 2,398.38 2,397.11 2,397.11 4,376.9K
13:58 2,395.47 2,395.57 2,394.78 2,394.78 6,878.7K
13:59 2,394.91 2,394.91 2,392.91 2,394.40 4,381.9K
14:00 2,395.22 2,395.66 2,394.90 2,395.36 4,379.4K
14:01 2,395.82 2,395.90 2,395.72 2,395.90 3,440.5K
14:02 2,395.81 2,396.55 2,395.81 2,396.55 3,820.5K
14:03 2,396.64 2,396.64 2,395.45 2,395.45 3,101.8K
14:04 2,395.77 2,395.77 2,393.41 2,393.41 5,572.7K
14:05 2,394.38 2,394.81 2,394.16 2,394.81 6,485.4K
14:06 2,394.84 2,397.82 2,394.84 2,397.82 3,754.7K
14:07 2,397.64 2,398.04 2,397.51 2,397.99 10,971.1K
14:08 2,397.92 2,399.61 2,397.92 2,399.10 4,474.7K
14:09 2,399.34 2,400.05 2,399.34 2,400.05 7,844.0K
14:10 2,399.59 2,399.59 2,398.62 2,398.62 2,668.2K
14:11 2,398.27 2,398.27 2,397.29 2,397.29 5,251.0K
14:12 2,396.58 2,398.47 2,396.14 2,398.47 5,147.2K
14:13 2,397.71 2,399.01 2,397.71 2,398.72 1,618.9K
14:14 2,398.46 2,398.46 2,397.08 2,397.14 2,410.6K
14:15 2,397.54 2,398.24 2,397.54 2,397.92 3,036.6K
14:16 2,397.74 2,398.20 2,397.60 2,397.60 2,827.0K
14:17 2,396.62 2,397.66 2,396.59 2,396.59 6,854.6K
14:18 2,395.10 2,396.75 2,395.03 2,395.95 8,910.2K
14:19 2,395.68 2,396.44 2,395.13 2,396.44 3,001.7K
14:20 2,395.78 2,395.99 2,395.78 2,395.94 3,610.6K
14:21 2,394.09 2,394.09 2,392.18 2,392.18 10,767.4K
14:22 2,392.07 2,392.16 2,390.90 2,390.90 5,637.0K
14:23 2,390.79 2,393.60 2,390.79 2,393.60 6,863.9K
14:24 2,394.60 2,394.60 2,393.48 2,394.11 3,641.6K
14:25 2,394.87 2,395.04 2,394.45 2,394.45 1,635.0K
14:26 2,395.43 2,395.76 2,395.21 2,395.21 5,735.6K
14:27 2,394.94 2,395.74 2,394.55 2,394.55 5,937.2K
14:28 2,394.97 2,394.97 2,394.66 2,394.81 1,421.6K
14:29 2,394.76 2,395.86 2,394.76 2,395.86 2,958.1K
14:30 2,396.07 2,396.07 2,395.61 2,395.62 2,743.2K
14:31 2,395.25 2,395.32 2,395.25 2,395.25 1,610.0K
14:32 2,395.43 2,395.43 2,394.17 2,394.17 3,668.2K
14:33 2,393.12 2,393.24 2,392.73 2,392.73 5,161.9K
14:34 2,392.15 2,392.15 2,390.88 2,390.91 5,144.5K
14:35 2,391.19 2,391.91 2,391.19 2,391.85 3,616.9K
14:36 2,392.52 2,394.30 2,392.52 2,394.30 4,268.6K
14:37 2,394.35 2,394.35 2,392.71 2,392.71 2,623.8K
14:38 2,385.56 2,385.56 2,376.21 2,376.21 86,065.2K
14:39 2,376.08 2,378.76 2,375.67 2,377.46 39,491.6K
14:40 2,377.50 2,379.69 2,376.40 2,379.47 15,607.5K
14:41 2,377.90 2,381.69 2,377.90 2,381.69 13,929.9K
14:42 2,382.51 2,382.51 2,378.75 2,380.73 19,946.1K
14:43 2,380.87 2,385.55 2,380.87 2,384.11 23,071.1K
14:44 2,384.83 2,391.43 2,384.83 2,391.43 13,660.6K
14:45 2,389.74 2,389.90 2,389.32 2,389.38 12,976.0K
14:46 2,390.46 2,390.46 2,388.88 2,388.88 15,268.2K
14:47 2,389.25 2,389.25 2,384.56 2,384.56 11,027.1K
14:48 2,387.11 2,387.11 2,384.92 2,387.06 8,396.0K
14:49 2,385.93 2,386.07 2,385.02 2,385.02 3,169.9K
14:50 2,383.77 2,386.59 2,383.77 2,386.59 10,911.9K
14:51 2,388.45 2,389.23 2,387.93 2,387.98 4,782.7K
14:52 2,388.11 2,388.61 2,387.93 2,388.46 2,119.4K
14:53 2,389.48 2,390.24 2,389.22 2,390.24 3,783.5K
14:54 2,390.78 2,391.26 2,390.78 2,391.26 5,742.2K
14:55 2,391.46 2,391.66 2,390.85 2,390.85 4,638.1K
14:56 2,390.42 2,390.42 2,388.30 2,388.30 6,663.8K
14:57 2,387.57 2,389.44 2,387.57 2,389.44 5,093.7K
14:58 2,390.06 2,391.70 2,390.06 2,390.64 11,115.9K
14:59 2,390.25 2,390.25 2,388.04 2,390.02 5,136.2K
15:00 2,389.64 2,390.25 2,388.08 2,390.25 6,370.5K
15:01 2,390.56 2,390.73 2,389.35 2,389.35 4,563.9K
15:02 2,388.62 2,388.62 2,387.04 2,387.04 1,906.3K
15:03 2,386.60 2,387.64 2,385.86 2,385.86 3,944.7K
15:04 2,385.35 2,385.35 2,385.02 2,385.10 2,466.8K
15:05 2,385.77 2,388.11 2,385.77 2,387.69 1,961.2K
15:06 2,388.28 2,389.14 2,387.74 2,387.74 2,268.9K
15:07 2,387.97 2,389.94 2,387.97 2,389.94 4,063.1K
15:08 2,390.65 2,390.65 2,389.44 2,389.87 2,718.9K
15:09 2,389.67 2,389.67 2,388.97 2,389.56 3,028.5K
15:10 2,390.04 2,390.21 2,389.91 2,390.21 2,500.8K
15:11 2,390.43 2,390.58 2,390.37 2,390.37 4,393.2K
15:12 2,390.51 2,390.51 2,388.98 2,389.24 4,780.5K
15:13 2,389.08 2,389.12 2,388.26 2,389.12 2,841.3K
15:14 2,389.12 2,390.37 2,389.12 2,390.37 5,105.0K
15:15 2,390.72 2,391.12 2,390.46 2,391.03 2,881.0K
15:16 2,391.15 2,391.71 2,391.06 2,391.71 2,292.8K
15:17 2,391.59 2,391.87 2,391.35 2,391.87 1,066.1K
15:18 2,391.82 2,391.96 2,391.07 2,391.07 2,572.0K
15:19 2,390.98 2,390.98 2,389.81 2,389.81 2,491.5K
15:20 2,389.36 2,390.22 2,389.36 2,390.22 4,503.8K
15:21 2,390.04 2,390.04 2,388.62 2,389.75 2,825.0K
15:22 2,389.36 2,389.73 2,389.36 2,389.37 1,042.2K
15:23 2,388.80 2,388.80 2,387.45 2,387.45 2,851.4K
15:24 2,387.43 2,387.43 2,386.21 2,386.21 8,298.3K
15:25 2,386.91 2,387.41 2,386.69 2,387.41 5,045.0K
15:26 2,386.71 2,386.71 2,386.04 2,386.56 9,063.4K
15:27 2,386.66 2,386.98 2,385.81 2,386.39 2,114.2K
15:28 2,386.24 2,387.14 2,386.22 2,386.89 1,632.6K
15:29 2,386.59 2,386.59 2,386.10 2,386.39 942.2K
15:30 2,386.52 2,387.08 2,386.13 2,387.08 2,474.2K
15:31 2,387.19 2,387.78 2,387.18 2,387.18 974.6K
15:32 2,386.80 2,387.41 2,386.80 2,387.38 1,084.8K
15:33 2,388.20 2,388.26 2,388.05 2,388.26 1,968.9K
15:34 2,389.14 2,389.14 2,387.85 2,387.85 5,978.9K
15:35 2,388.15 2,388.72 2,388.10 2,388.46 2,156.4K
15:36 2,388.16 2,388.40 2,388.16 2,388.18 1,399.6K
15:37 2,388.53 2,388.53 2,387.70 2,387.70 1,616.3K
15:38 2,386.82 2,386.92 2,386.27 2,386.92 5,366.5K
15:39 2,387.16 2,387.52 2,386.68 2,386.68 1,651.3K
15:40 2,387.14 2,387.78 2,387.14 2,387.61 3,802.1K
15:41 2,387.97 2,388.13 2,387.90 2,388.02 1,431.9K
15:42 2,388.18 2,388.62 2,388.18 2,388.42 2,979.2K
15:43 2,387.50 2,388.02 2,387.50 2,388.02 1,889.5K
15:44 2,388.25 2,388.72 2,387.83 2,388.72 3,386.3K
15:45 2,388.68 2,389.38 2,388.68 2,389.38 3,449.9K
15:46 2,390.25 2,390.25 2,389.71 2,389.71 4,126.8K
15:47 2,389.89 2,391.04 2,389.89 2,391.04 1,362.7K
15:48 2,392.67 2,392.67 2,391.39 2,391.39 11,716.0K
15:49 2,391.65 2,392.22 2,391.52 2,391.69 2,370.6K
15:50 2,391.97 2,392.13 2,391.78 2,391.86 3,176.5K
15:51 2,391.62 2,392.20 2,391.48 2,392.20 8,894.4K
15:52 2,392.40 2,392.40 2,391.78 2,391.78 1,402.6K
15:53 2,392.23 2,392.23 2,391.02 2,391.02 2,535.0K
15:54 2,390.98 2,390.98 2,389.93 2,389.93 4,314.1K
15:55 2,390.15 2,390.16 2,389.35 2,389.35 1,178.7K
15:56 2,389.52 2,390.55 2,389.52 2,390.23 1,208.7K
15:57 2,390.85 2,390.85 2,390.47 2,390.55 2,824.4K
15:58 2,390.01 2,391.10 2,390.01 2,391.10 1,850.6K
15:59 2,391.11 2,391.12 2,390.77 2,390.77 1,682.9K
16:00 2,390.87 2,391.20 2,390.87 2,391.03 2,769.4K
16:01 2,391.01 2,392.74 2,391.01 2,392.74 6,765.0K
16:02 2,392.72 2,395.75 2,392.72 2,394.81 14,604.8K
16:03 2,394.96 2,395.32 2,394.65 2,395.32 2,891.4K
16:04 2,393.66 2,394.26 2,393.66 2,394.01 2,258.2K
16:05 2,394.22 2,395.76 2,394.22 2,395.76 4,596.1K
16:06 2,396.06 2,398.55 2,396.06 2,398.55 17,200.4K
16:07 2,398.11 2,399.58 2,398.11 2,399.58 7,558.3K
16:08 2,399.37 2,400.54 2,399.37 2,400.54 7,075.5K
16:09 2,400.85 2,400.85 2,399.38 2,399.82 8,321.1K
16:10 2,400.25 2,400.25 2,399.55 2,399.67 6,431.1K
16:11 2,400.50 2,400.63 2,400.33 2,400.33 15,821.7K
16:12 2,400.22 2,400.22 2,399.85 2,400.04 8,919.8K
16:13 2,400.11 2,400.90 2,400.10 2,400.90 7,466.6K
16:14 2,400.40 2,402.01 2,400.40 2,401.86 16,262.5K
16:15 2,402.08 2,402.08 2,400.76 2,400.76 4,807.8K
16:16 2,400.42 2,400.42 2,400.07 2,400.07 17,125.8K
16:17 2,399.92 2,399.92 2,399.55 2,399.55 3,496.5K
16:18 2,399.89 2,402.57 2,399.89 2,402.57 12,347.7K
16:19 2,402.89 2,403.41 2,402.43 2,403.30 10,294.9K
16:20 2,403.95 2,404.57 2,403.90 2,404.57 11,492.9K
16:21 2,404.46 2,404.46 2,403.67 2,404.24 12,252.8K
16:22 2,403.73 2,403.73 2,402.88 2,402.88 10,072.7K
16:23 2,400.99 2,400.99 2,398.63 2,398.94 16,340.5K
16:24 2,399.81 2,399.81 2,399.16 2,399.61 4,916.7K
16:25 2,398.53 2,399.47 2,397.92 2,397.92 12,691.9K
16:26 2,398.11 2,399.31 2,398.04 2,399.31 2,611.5K
16:27 2,398.88 2,398.88 2,398.29 2,398.29 1,188.6K
16:28 2,398.53 2,398.53 2,395.54 2,395.54 9,835.4K
16:29 2,394.89 2,395.99 2,394.89 2,395.94 6,612.0K
16:30 2,396.57 2,398.22 2,396.57 2,398.22 9,019.5K
16:31 2,397.50 2,397.51 2,397.41 2,397.51 3,944.7K
16:32 2,399.35 2,400.99 2,399.35 2,400.99 16,081.5K
16:33 2,400.75 2,401.10 2,400.59 2,401.10 6,089.8K
16:34 2,400.94 2,400.94 2,399.60 2,399.60 6,479.8K
16:35 2,398.30 2,398.30 2,397.78 2,397.91 7,242.1K
16:36 2,397.19 2,397.19 2,394.67 2,394.67 12,759.2K
16:37 2,394.62 2,395.23 2,394.62 2,395.23 4,460.2K
16:38 2,395.50 2,396.63 2,395.50 2,396.45 4,092.8K
16:39 2,396.68 2,396.80 2,396.26 2,396.45 2,944.6K
16:40 2,396.15 2,397.25 2,396.15 2,397.25 4,439.3K
16:41 2,397.64 2,397.76 2,397.17 2,397.76 9,958.4K
16:42 2,398.46 2,398.46 2,397.95 2,397.95 3,664.2K
16:43 2,398.26 2,398.59 2,398.26 2,398.41 2,623.7K
16:44 2,398.40 2,398.40 2,397.74 2,398.35 2,406.7K
16:45 2,399.43 2,400.18 2,399.23 2,400.18 12,829.6K
16:46 2,399.25 2,399.25 2,398.82 2,398.82 3,216.2K
16:47 2,399.05 2,399.74 2,398.30 2,399.74 7,674.0K
16:48 2,399.83 2,400.73 2,399.83 2,399.87 6,163.2K
16:49 2,399.95 2,400.65 2,399.40 2,399.40 12,811.7K
16:50 2,398.23 2,398.40 2,397.52 2,397.71 2,912.5K
16:51 2,397.98 2,398.96 2,397.55 2,398.05 4,016.5K
16:52 2,398.06 2,398.06 2,396.99 2,397.28 3,952.8K
16:53 2,397.42 2,397.42 2,395.25 2,396.04 3,558.7K
16:54 2,396.54 2,397.37 2,396.05 2,397.07 3,779.8K
16:55 2,397.26 2,398.04 2,397.26 2,398.04 4,510.2K
16:56 2,398.44 2,398.64 2,397.25 2,397.25 3,275.8K
16:57 2,397.07 2,397.61 2,396.81 2,397.61 34,616.9K
16:58 2,392.98 2,392.98 2,385.09 2,385.09 78,326.8K
16:59 2,384.77 2,385.33 2,378.65 2,378.65 66,294.1K
17:00 2,380.58 2,382.46 2,379.65 2,381.67 50,742.2K
17:01 2,383.78 2,391.66 2,382.68 2,386.82 63,591.3K
17:02 2,389.44 2,393.44 2,387.60 2,393.44 64,803.9K
17:03 2,390.10 2,391.50 2,388.87 2,388.87 27,706.7K
17:04 2,388.82 2,391.93 2,388.61 2,388.61 26,332.0K
17:05 2,390.52 2,390.52 2,388.79 2,390.09 20,875.0K
17:06 2,389.91 2,392.30 2,389.63 2,392.30 23,762.5K
17:07 2,392.68 2,392.68 2,391.48 2,391.48 6,259.9K
17:08 2,391.79 2,394.06 2,391.79 2,394.06 8,210.3K
17:09 2,394.13 2,395.46 2,394.08 2,394.08 42,028.9K
17:10 2,393.64 2,396.41 2,393.64 2,394.85 26,353.0K
17:11 2,393.07 2,393.70 2,392.88 2,393.28 9,530.2K
17:12 2,394.43 2,394.68 2,392.10 2,392.10 9,695.3K
17:13 2,391.27 2,392.68 2,391.27 2,392.42 11,771.0K
17:14 2,393.44 2,393.44 2,393.16 2,393.28 3,553.2K
17:15 2,392.67 2,393.87 2,392.67 2,393.19 6,906.1K
17:16 2,392.23 2,393.42 2,391.91 2,393.42 10,430.8K
17:17 2,392.96 2,396.33 2,392.96 2,396.33 15,486.4K
17:18 2,395.70 2,396.58 2,395.70 2,396.03 9,285.2K
17:19 2,395.89 2,395.89 2,395.01 2,395.01 5,420.2K
17:20 2,393.87 2,394.35 2,393.63 2,393.63 5,477.2K
17:21 2,393.79 2,394.56 2,393.76 2,394.56 3,071.1K
17:22 2,392.81 2,392.81 2,392.60 2,392.60 7,593.8K
17:23 2,393.30 2,393.73 2,392.31 2,392.61 4,866.0K
17:24 2,393.14 2,393.74 2,393.02 2,393.24 5,035.7K
17:25 2,392.78 2,392.78 2,390.60 2,390.60 11,349.7K
17:26 2,391.02 2,391.43 2,390.52 2,391.43 9,278.4K
17:27 2,391.47 2,391.47 2,390.71 2,390.74 5,081.7K
17:28 2,390.35 2,390.80 2,390.09 2,390.80 4,154.4K
17:29 2,390.95 2,391.09 2,390.95 2,391.09 2,061.1K
17:30 2,390.92 2,391.36 2,390.92 2,391.16 3,391.5K
17:31 2,391.72 2,392.22 2,391.72 2,392.22 5,233.0K
17:32 2,391.99 2,391.99 2,391.83 2,391.90 8,518.6K
17:33 2,391.17 2,391.17 2,389.73 2,389.73 5,495.2K
17:34 2,389.76 2,390.08 2,389.76 2,390.08 20,109.5K
17:35 2,391.01 2,391.02 2,390.57 2,390.57 11,146.6K
17:36 2,391.29 2,391.44 2,391.24 2,391.44 5,897.7K
17:37 2,390.84 2,391.40 2,390.80 2,391.23 4,138.5K
17:38 2,391.50 2,391.92 2,391.50 2,391.76 4,856.8K
17:39 2,392.39 2,392.47 2,392.21 2,392.47 3,921.2K
17:40 2,392.16 2,393.67 2,391.71 2,393.67 22,440.0K
17:41 2,393.79 2,395.08 2,393.74 2,394.64 5,829.1K
17:42 2,394.38 2,394.38 2,393.54 2,393.54 8,717.3K
17:43 2,394.04 2,394.12 2,393.72 2,394.12 3,202.1K
17:44 2,393.70 2,393.70 2,392.12 2,392.46 18,272.9K
17:45 2,393.47 2,393.47 2,392.70 2,393.18 26,557.4K
17:46 2,393.54 2,393.54 2,392.85 2,393.39 7,907.9K
17:47 2,393.47 2,394.28 2,393.47 2,393.93 17,874.6K
17:48 2,395.29 2,395.29 2,394.97 2,394.97 6,287.9K
17:49 2,395.02 2,395.02 2,394.75 2,394.75 5,283.3K
17:50 2,394.28 2,394.28 2,393.60 2,393.76 5,092.6K
17:51 2,393.87 2,393.87 2,391.71 2,391.71 41,467.5K
17:52 2,392.86 2,392.86 2,392.52 2,392.75 8,587.8K
17:53 2,393.16 2,393.24 2,392.69 2,392.69 3,505.5K
17:54 2,392.96 2,393.53 2,392.85 2,393.53 6,475.4K
17:55 2,393.55 2,393.55 2,393.16 2,393.33 4,210.2K
17:56 2,393.11 2,394.38 2,391.05 2,391.05 50,454.4K
17:57 2,391.36 2,392.37 2,391.36 2,392.14 25,824.5K
17:58 2,391.11 2,392.44 2,391.11 2,392.44 7,165.3K
17:59 2,392.61 2,392.61 2,391.64 2,391.64 12,275.3K
18:00 2,391.05 2,393.15 2,391.05 2,392.17 22,003.1K
18:01 2,391.47 2,391.47 2,390.52 2,390.52 9,261.9K
18:02 2,390.61 2,392.30 2,390.61 2,392.04 19,215.8K
18:03 2,391.76 2,392.42 2,391.76 2,392.13 9,514.8K
18:04 2,391.62 2,391.74 2,391.02 2,391.02 12,608.7K
18:05 2,390.16 2,390.94 2,390.16 2,390.84 7,315.4K
18:06 2,391.14 2,393.38 2,391.12 2,393.38 13,717.9K
18:07 2,392.95 2,393.41 2,392.95 2,393.41 7,716.6K
18:08 2,393.21 2,393.28 2,392.99 2,393.12 6,425.2K
18:09 2,394.10 2,394.45 2,393.24 2,393.24 4,259.9K
18:10 2,392.15 2,392.51 2,391.82 2,391.98 5,886.1K
18:11 2,391.98 2,392.62 2,391.98 2,392.62 2,671.8K
18:12 2,392.73 2,392.73 2,392.23 2,392.23 6,790.6K
18:13 2,391.48 2,391.50 2,391.16 2,391.36 8,730.8K
18:14 2,391.29 2,391.33 2,391.19 2,391.33 2,627.4K
18:15 2,391.24 2,391.49 2,390.92 2,391.37 8,014.4K
18:16 2,391.08 2,391.50 2,389.65 2,389.65 12,201.2K
18:17 2,389.74 2,389.74 2,388.78 2,388.78 9,050.5K
18:18 2,388.38 2,389.27 2,388.38 2,388.41 4,214.8K
18:19 2,388.14 2,388.14 2,387.11 2,387.25 5,081.3K
18:20 2,387.15 2,387.15 2,385.57 2,385.57 20,500.6K
18:21 2,386.17 2,387.17 2,386.06 2,386.06 2,900.7K
18:22 2,385.64 2,385.64 2,385.27 2,385.54 2,826.9K
18:23 2,385.36 2,388.24 2,384.89 2,388.24 24,384.5K
18:24 2,387.82 2,388.21 2,387.82 2,388.21 3,382.8K
18:25 2,388.03 2,388.30 2,388.03 2,388.19 2,702.9K
18:26 2,388.05 2,388.05 2,387.67 2,387.67 1,112.9K
18:27 2,387.11 2,387.11 2,386.65 2,386.65 4,724.2K
18:28 2,385.58 2,385.58 2,385.41 2,385.49 11,436.7K
18:29 2,384.98 2,385.73 2,384.98 2,385.59 9,882.0K
18:30 2,385.50 2,385.50 2,384.89 2,385.02 10,536.5K
18:31 2,384.94 2,384.96 2,384.52 2,384.81 6,254.0K
18:32 2,385.56 2,385.56 2,384.52 2,384.52 5,131.5K
18:33 2,385.01 2,385.31 2,384.89 2,384.89 3,802.5K
18:34 2,384.60 2,384.79 2,384.42 2,384.79 2,241.7K
18:35 2,384.83 2,384.97 2,384.76 2,384.76 4,581.4K
18:36 2,384.00 2,384.00 2,383.50 2,383.50 5,841.3K
18:37 2,383.81 2,383.81 2,381.95 2,381.95 11,267.9K
18:38 2,382.14 2,382.14 2,381.23 2,381.23 6,403.3K
18:39 2,380.49 2,380.49 2,379.78 2,379.78 9,948.9K
18:40 2,380.18 2,380.18 2,380.18 2,380.18 1,627.1K
18:51 2,377.48 2,377.48 2,377.48 2,377.48 36,290.3K
23:49 2,377.48 2,377.48 2,377.48 2,377.48 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar