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 2,391.10 2,392.19 2,391.10 2,392.19 812,804.8K
09:51 2,392.09 2,392.75 2,392.09 2,392.56 3,562.8K
09:52 2,392.63 2,393.60 2,392.41 2,393.60 3,159.3K
09:53 2,393.99 2,393.99 2,391.77 2,391.77 13,111.2K
09:54 2,390.72 2,391.26 2,390.51 2,390.51 12,359.3K
09:55 2,390.64 2,392.34 2,390.64 2,392.34 5,486.2K
09:56 2,392.11 2,392.11 2,390.04 2,391.44 5,844.9K
09:57 2,391.45 2,391.45 2,390.40 2,390.40 4,214.5K
09:58 2,391.19 2,392.25 2,391.19 2,392.25 6,598.1K
09:59 2,392.76 2,393.31 2,391.89 2,391.89 6,122.2K
10:00 2,392.46 2,394.54 2,391.15 2,391.15 13,440.8K
10:01 2,390.99 2,391.13 2,390.71 2,390.87 8,966.1K
10:02 2,390.88 2,390.88 2,388.47 2,388.47 9,495.2K
10:03 2,388.78 2,390.22 2,388.74 2,390.22 6,189.9K
10:04 2,389.92 2,391.92 2,389.92 2,391.92 4,827.7K
10:05 2,390.54 2,392.27 2,390.54 2,392.07 9,865.3K
10:06 2,391.91 2,391.91 2,390.56 2,390.56 3,908.8K
10:07 2,390.54 2,391.68 2,390.54 2,391.68 6,237.6K
10:08 2,391.85 2,391.85 2,389.70 2,389.70 5,914.5K
10:09 2,389.08 2,390.93 2,389.08 2,390.93 3,959.7K
10:10 2,389.92 2,391.47 2,389.26 2,391.47 4,734.3K
10:11 2,391.88 2,391.88 2,390.08 2,390.21 12,013.6K
10:12 2,389.48 2,389.48 2,388.69 2,388.85 11,535.0K
10:13 2,389.21 2,389.21 2,387.47 2,387.47 4,931.1K
10:14 2,387.45 2,387.80 2,385.95 2,386.50 19,461.8K
10:15 2,385.31 2,385.64 2,385.31 2,385.35 17,164.8K
10:16 2,386.41 2,387.60 2,385.95 2,387.60 6,397.2K
10:17 2,387.39 2,387.39 2,385.35 2,385.35 10,701.1K
10:18 2,385.80 2,386.13 2,385.67 2,385.80 2,091.8K
10:19 2,385.57 2,385.57 2,384.31 2,385.01 7,268.3K
10:20 2,384.39 2,384.39 2,383.83 2,384.14 5,159.6K
10:21 2,385.28 2,385.28 2,384.56 2,385.04 2,169.5K
10:22 2,384.28 2,384.28 2,383.66 2,383.66 7,330.3K
10:23 2,383.33 2,383.33 2,382.88 2,382.88 14,787.6K
10:24 2,382.49 2,382.49 2,381.20 2,381.33 11,098.6K
10:25 2,380.74 2,380.74 2,380.32 2,380.65 10,158.6K
10:26 2,381.33 2,382.56 2,381.33 2,382.51 12,120.6K
10:27 2,382.40 2,382.84 2,382.26 2,382.84 4,401.9K
10:28 2,382.78 2,384.16 2,382.78 2,384.16 7,172.0K
10:29 2,383.75 2,384.87 2,383.75 2,384.73 7,048.1K
10:30 2,384.75 2,385.75 2,384.75 2,385.67 6,883.0K
10:31 2,384.94 2,384.94 2,383.51 2,383.51 9,737.0K
10:32 2,382.82 2,384.29 2,382.82 2,384.29 6,950.0K
10:33 2,384.59 2,384.63 2,384.10 2,384.49 3,212.5K
10:34 2,384.53 2,386.39 2,384.04 2,386.39 5,439.8K
10:35 2,386.53 2,386.53 2,385.93 2,385.93 4,072.1K
10:36 2,385.07 2,385.07 2,384.05 2,384.94 4,858.0K
10:37 2,385.11 2,385.11 2,383.81 2,383.81 7,024.7K
10:38 2,383.37 2,383.37 2,382.71 2,382.71 6,266.3K
10:39 2,382.11 2,382.88 2,382.03 2,382.88 4,330.4K
10:40 2,382.87 2,383.66 2,382.46 2,383.66 3,372.3K
10:41 2,383.67 2,384.38 2,383.67 2,384.38 3,246.1K
10:42 2,384.37 2,387.06 2,384.37 2,387.06 9,093.8K
10:43 2,386.69 2,389.39 2,386.69 2,389.10 10,084.2K
10:44 2,388.67 2,388.72 2,388.51 2,388.51 3,832.1K
10:45 2,389.98 2,390.04 2,389.34 2,389.34 3,834.7K
10:46 2,389.38 2,391.69 2,389.38 2,391.69 12,502.8K
10:47 2,391.85 2,391.85 2,389.53 2,389.58 8,606.1K
10:48 2,388.84 2,388.84 2,387.78 2,387.83 5,015.5K
10:49 2,387.01 2,388.23 2,387.01 2,388.23 7,165.3K
10:50 2,388.27 2,391.28 2,388.27 2,391.28 7,039.7K
10:51 2,390.64 2,390.72 2,390.22 2,390.72 2,338.4K
10:52 2,389.16 2,390.54 2,388.49 2,390.54 2,235.1K
10:53 2,390.48 2,390.48 2,390.04 2,390.13 3,057.6K
10:54 2,389.88 2,391.78 2,389.88 2,391.40 9,669.1K
10:55 2,390.77 2,390.77 2,390.51 2,390.51 1,974.2K
10:56 2,390.04 2,390.30 2,388.96 2,388.96 5,797.3K
10:57 2,389.89 2,389.89 2,389.70 2,389.89 1,452.9K
10:58 2,390.00 2,390.00 2,388.13 2,388.13 4,096.3K
10:59 2,387.53 2,387.80 2,387.03 2,387.03 4,101.9K
11:00 2,387.87 2,388.85 2,387.06 2,388.85 8,180.9K
11:01 2,389.01 2,390.96 2,388.96 2,390.96 5,287.0K
11:02 2,391.69 2,392.90 2,391.69 2,392.90 7,616.4K
11:03 2,392.97 2,394.44 2,392.97 2,393.80 15,804.4K
11:04 2,393.31 2,394.38 2,393.31 2,394.33 5,998.2K
11:05 2,394.97 2,394.97 2,393.98 2,394.04 4,729.1K
11:06 2,393.26 2,396.53 2,393.26 2,396.53 15,650.9K
11:07 2,396.08 2,397.79 2,396.08 2,397.79 17,316.9K
11:08 2,398.03 2,398.65 2,397.31 2,398.65 20,582.1K
11:09 2,399.23 2,399.36 2,398.82 2,399.16 35,004.5K
11:10 2,398.57 2,401.37 2,398.57 2,400.99 24,060.4K
11:11 2,400.39 2,400.39 2,399.00 2,399.62 7,210.1K
11:12 2,397.80 2,397.80 2,396.87 2,396.87 15,606.1K
11:13 2,395.61 2,397.34 2,395.61 2,397.06 11,043.8K
11:14 2,397.96 2,398.80 2,397.06 2,397.25 12,039.3K
11:15 2,397.02 2,398.17 2,397.02 2,397.82 12,305.8K
11:16 2,397.02 2,397.40 2,396.55 2,396.55 5,407.7K
11:17 2,396.96 2,396.96 2,395.62 2,395.62 4,951.1K
11:18 2,393.93 2,397.08 2,393.93 2,397.08 22,932.4K
11:19 2,397.81 2,398.87 2,397.60 2,398.87 9,014.3K
11:20 2,398.51 2,398.51 2,397.55 2,398.06 5,007.1K
11:21 2,396.66 2,396.66 2,394.28 2,394.28 5,204.4K
11:22 2,393.97 2,395.55 2,393.97 2,395.55 25,141.3K
11:23 2,395.09 2,396.30 2,395.09 2,395.57 22,425.4K
11:24 2,395.00 2,395.69 2,394.88 2,394.89 12,038.5K
11:25 2,394.24 2,394.24 2,393.34 2,393.87 9,607.1K
11:26 2,394.11 2,394.77 2,393.48 2,394.77 4,814.9K
11:27 2,394.79 2,397.44 2,394.79 2,395.80 33,225.0K
11:28 2,396.17 2,396.17 2,395.55 2,395.55 4,935.5K
11:29 2,395.00 2,395.02 2,394.52 2,394.52 6,304.1K
11:30 2,395.03 2,395.68 2,395.03 2,395.68 4,894.5K
11:31 2,396.52 2,397.33 2,396.52 2,397.33 3,965.6K
11:32 2,397.69 2,398.45 2,396.98 2,396.98 3,367.7K
11:33 2,396.80 2,396.80 2,395.97 2,395.97 6,617.5K
11:34 2,395.42 2,395.42 2,394.86 2,394.86 2,709.6K
11:35 2,395.56 2,395.56 2,394.07 2,394.07 15,108.2K
11:36 2,393.62 2,394.97 2,393.05 2,393.22 16,837.0K
11:37 2,392.99 2,393.34 2,392.94 2,392.94 7,070.2K
11:38 2,394.03 2,394.03 2,393.10 2,393.10 3,519.6K
11:39 2,393.21 2,393.21 2,392.44 2,392.82 8,279.9K
11:40 2,392.72 2,393.32 2,392.70 2,393.32 4,690.7K
11:41 2,393.80 2,394.40 2,393.52 2,393.52 5,401.1K
11:42 2,394.08 2,395.11 2,394.08 2,395.00 10,843.2K
11:43 2,396.20 2,397.42 2,396.20 2,396.83 13,862.9K
11:44 2,397.21 2,397.21 2,396.35 2,396.40 2,984.9K
11:45 2,396.31 2,397.70 2,396.31 2,397.70 3,152.0K
11:46 2,397.59 2,397.59 2,397.17 2,397.17 9,444.2K
11:47 2,396.90 2,396.90 2,396.30 2,396.31 7,435.7K
11:48 2,396.26 2,396.46 2,396.09 2,396.09 2,120.7K
11:49 2,395.73 2,396.17 2,395.73 2,396.17 4,508.4K
11:50 2,396.43 2,396.61 2,396.21 2,396.61 6,377.4K
11:51 2,395.45 2,396.45 2,395.45 2,396.45 11,017.1K
11:52 2,395.73 2,395.73 2,395.18 2,395.18 2,957.7K
11:53 2,395.45 2,395.57 2,395.32 2,395.34 2,790.5K
11:54 2,395.04 2,395.96 2,394.88 2,395.96 3,340.5K
11:55 2,395.56 2,395.92 2,395.42 2,395.42 2,481.5K
11:56 2,394.95 2,394.95 2,393.97 2,394.02 6,126.6K
11:57 2,393.45 2,393.49 2,393.34 2,393.49 4,317.0K
11:58 2,393.70 2,394.06 2,392.87 2,394.06 5,988.5K
11:59 2,393.33 2,395.70 2,393.33 2,395.50 7,400.0K
12:00 2,395.09 2,396.76 2,395.09 2,395.43 5,214.9K
12:01 2,394.75 2,394.75 2,393.62 2,393.62 7,243.9K
12:02 2,393.40 2,393.40 2,392.77 2,392.94 8,645.3K
12:03 2,393.30 2,393.30 2,392.59 2,392.66 1,966.9K
12:04 2,392.64 2,393.14 2,392.47 2,392.99 3,600.0K
12:05 2,392.98 2,393.35 2,392.80 2,392.80 11,199.0K
12:06 2,392.80 2,393.20 2,392.80 2,393.20 2,617.1K
12:07 2,393.53 2,393.53 2,392.89 2,392.89 4,823.1K
12:08 2,393.43 2,393.43 2,392.37 2,392.37 2,669.3K
12:09 2,392.45 2,392.45 2,391.75 2,391.75 4,306.0K
12:10 2,391.54 2,391.55 2,391.32 2,391.44 5,588.3K
12:11 2,391.17 2,391.27 2,391.08 2,391.27 5,348.4K
12:12 2,392.11 2,392.66 2,391.39 2,392.66 9,073.2K
12:13 2,393.22 2,394.04 2,393.13 2,394.04 3,876.1K
12:14 2,392.96 2,393.40 2,392.96 2,393.37 2,452.3K
12:15 2,393.61 2,393.78 2,393.15 2,393.78 2,826.4K
12:16 2,394.36 2,394.42 2,393.61 2,393.61 19,305.9K
12:17 2,393.35 2,393.57 2,393.34 2,393.57 3,144.2K
12:18 2,393.86 2,394.39 2,393.85 2,393.97 4,423.2K
12:19 2,393.05 2,393.29 2,392.33 2,392.33 1,864.5K
12:20 2,393.03 2,393.11 2,392.92 2,392.96 2,773.4K
12:21 2,394.01 2,394.97 2,393.85 2,394.97 12,110.6K
12:22 2,395.20 2,396.39 2,395.20 2,396.39 6,803.8K
12:23 2,396.93 2,397.50 2,396.53 2,397.50 8,996.1K
12:24 2,397.19 2,397.38 2,396.56 2,396.56 5,659.0K
12:25 2,396.72 2,398.02 2,396.72 2,398.02 3,258.1K
12:26 2,397.08 2,397.95 2,397.06 2,397.06 2,804.8K
12:27 2,396.36 2,396.36 2,395.48 2,395.48 10,111.5K
12:28 2,395.50 2,395.50 2,393.83 2,393.83 8,251.1K
12:29 2,395.29 2,396.02 2,395.02 2,395.02 6,950.8K
12:30 2,394.20 2,394.20 2,391.28 2,391.28 17,360.3K
12:31 2,391.65 2,392.15 2,391.65 2,392.15 6,029.0K
12:32 2,391.86 2,392.84 2,391.86 2,392.50 4,567.4K
12:33 2,392.55 2,393.14 2,392.55 2,392.70 5,533.6K
12:34 2,393.18 2,394.27 2,393.18 2,394.27 4,124.7K
12:35 2,393.94 2,393.94 2,392.51 2,392.51 5,084.6K
12:36 2,392.80 2,393.98 2,392.80 2,393.98 1,025.9K
12:37 2,394.05 2,395.45 2,393.31 2,395.45 6,784.8K
12:38 2,394.12 2,395.07 2,393.45 2,394.04 6,846.8K
12:39 2,394.21 2,395.07 2,394.12 2,394.55 1,690.2K
12:40 2,394.46 2,394.46 2,392.71 2,393.16 10,554.9K
12:41 2,392.95 2,395.20 2,392.95 2,395.20 3,369.6K
12:42 2,395.59 2,396.12 2,395.20 2,395.20 10,455.2K
12:43 2,395.00 2,395.22 2,394.90 2,394.90 5,185.2K
12:44 2,396.28 2,396.86 2,396.28 2,396.55 5,215.1K
12:45 2,397.75 2,399.91 2,397.75 2,399.91 14,977.5K
12:46 2,399.56 2,400.63 2,399.56 2,400.30 7,442.7K
12:47 2,400.66 2,405.83 2,400.66 2,405.83 49,423.6K
12:48 2,405.41 2,405.41 2,404.15 2,405.19 26,063.4K
12:49 2,404.57 2,404.57 2,403.11 2,403.11 22,404.7K
12:50 2,402.68 2,403.41 2,402.68 2,402.82 5,159.8K
12:51 2,401.35 2,402.05 2,401.10 2,401.10 17,935.2K
12:52 2,402.19 2,402.57 2,402.19 2,402.24 5,347.8K
12:53 2,403.39 2,403.39 2,402.41 2,402.43 7,696.1K
12:54 2,402.72 2,402.72 2,400.94 2,400.94 6,362.4K
12:55 2,400.83 2,401.91 2,400.83 2,401.15 2,615.9K
12:56 2,401.01 2,401.07 2,400.99 2,401.07 2,133.6K
12:57 2,402.24 2,403.12 2,402.24 2,403.12 5,275.9K
12:58 2,404.02 2,404.22 2,403.59 2,403.59 3,251.5K
12:59 2,403.30 2,404.18 2,403.12 2,403.12 5,386.3K
13:00 2,403.35 2,404.49 2,403.35 2,404.21 5,789.4K
13:01 2,404.20 2,404.37 2,402.72 2,402.72 2,961.6K
13:02 2,405.51 2,406.12 2,405.24 2,406.12 14,440.1K
13:03 2,405.55 2,406.27 2,405.35 2,405.35 6,727.9K
13:04 2,404.78 2,405.01 2,404.16 2,404.16 3,335.3K
13:05 2,403.69 2,404.09 2,403.65 2,403.89 2,397.8K
13:06 2,403.28 2,403.49 2,402.56 2,403.31 1,825.4K
13:07 2,403.30 2,403.51 2,402.86 2,402.86 3,046.7K
13:08 2,402.77 2,402.77 2,401.94 2,402.48 2,992.0K
13:09 2,401.77 2,401.77 2,401.08 2,401.42 2,045.1K
13:10 2,401.50 2,402.28 2,401.50 2,402.14 3,109.3K
13:11 2,402.39 2,402.39 2,401.78 2,402.18 2,672.2K
13:12 2,402.19 2,402.19 2,401.38 2,401.59 1,248.5K
13:13 2,401.21 2,402.47 2,400.96 2,400.96 3,185.6K
13:14 2,399.78 2,399.78 2,398.51 2,398.76 8,723.6K
13:15 2,398.62 2,399.76 2,398.62 2,399.55 1,668.6K
13:16 2,399.43 2,400.23 2,399.43 2,400.23 2,347.8K
13:17 2,400.14 2,403.84 2,399.39 2,403.84 9,598.2K
13:18 2,402.91 2,403.61 2,402.91 2,403.28 10,504.9K
13:19 2,402.22 2,403.00 2,402.03 2,402.03 4,473.0K
13:20 2,401.82 2,401.89 2,400.77 2,400.98 5,911.9K
13:21 2,400.92 2,401.81 2,400.92 2,401.81 9,160.8K
13:22 2,401.32 2,402.09 2,401.32 2,402.09 1,503.3K
13:23 2,402.07 2,402.20 2,401.59 2,402.20 3,035.2K
13:24 2,402.39 2,402.59 2,402.39 2,402.59 2,002.9K
13:25 2,402.50 2,402.50 2,401.92 2,401.92 2,874.5K
13:26 2,401.44 2,402.07 2,401.15 2,401.15 1,694.8K
13:27 2,401.69 2,402.51 2,401.54 2,402.39 3,488.8K
13:28 2,402.05 2,402.05 2,400.94 2,401.26 1,159.3K
13:29 2,401.41 2,401.41 2,400.32 2,400.64 2,575.3K
13:30 2,400.80 2,400.80 2,400.07 2,400.07 2,941.5K
13:31 2,400.41 2,400.55 2,399.99 2,399.99 2,073.1K
13:32 2,400.22 2,400.32 2,399.14 2,399.14 952.2K
13:33 2,399.59 2,399.85 2,399.59 2,399.67 1,543.9K
13:34 2,401.34 2,401.34 2,400.71 2,400.71 2,876.2K
13:35 2,400.73 2,400.93 2,400.58 2,400.93 3,292.2K
13:36 2,400.34 2,400.83 2,400.34 2,400.61 878.5K
13:37 2,400.66 2,400.84 2,400.52 2,400.52 1,473.2K
13:38 2,399.78 2,400.60 2,399.78 2,400.60 853.2K
13:39 2,399.64 2,399.64 2,398.98 2,398.98 2,897.2K
13:40 2,399.06 2,399.06 2,398.20 2,398.20 5,619.4K
13:41 2,397.16 2,397.83 2,396.53 2,396.53 6,884.5K
13:42 2,397.06 2,397.23 2,396.59 2,396.59 4,152.8K
13:43 2,395.50 2,395.88 2,395.49 2,395.49 4,707.3K
13:44 2,395.95 2,396.90 2,395.76 2,396.90 2,044.2K
13:45 2,396.75 2,396.75 2,396.10 2,396.10 1,375.4K
13:46 2,395.84 2,396.09 2,394.39 2,394.39 4,073.8K
13:47 2,394.80 2,395.02 2,394.49 2,394.82 4,938.9K
13:48 2,395.93 2,396.09 2,393.93 2,393.93 4,966.1K
13:49 2,393.95 2,394.50 2,393.95 2,394.25 2,704.5K
13:50 2,394.80 2,394.93 2,394.42 2,394.42 2,255.7K
13:51 2,394.53 2,394.68 2,394.44 2,394.44 2,356.3K
13:52 2,396.03 2,396.03 2,394.84 2,394.84 3,889.7K
13:53 2,395.61 2,396.38 2,395.61 2,396.38 2,557.3K
13:54 2,396.23 2,396.40 2,395.49 2,395.59 2,562.6K
13:55 2,395.44 2,395.64 2,395.13 2,395.64 2,428.4K
13:56 2,396.05 2,396.05 2,395.20 2,395.20 2,150.2K
13:57 2,395.29 2,395.75 2,395.16 2,395.75 1,496.1K
13:58 2,396.80 2,396.85 2,396.31 2,396.85 3,432.0K
13:59 2,396.93 2,396.93 2,396.25 2,396.75 2,207.1K
14:00 2,396.72 2,396.72 2,396.27 2,396.43 1,176.4K
14:01 2,396.27 2,396.27 2,395.97 2,395.97 2,544.4K
14:02 2,395.84 2,396.33 2,395.78 2,395.78 1,018.6K
14:03 2,395.74 2,395.74 2,394.72 2,394.72 4,558.8K
14:04 2,395.55 2,396.02 2,395.55 2,395.55 3,780.7K
14:05 2,395.74 2,396.59 2,395.74 2,396.29 3,073.4K
14:06 2,398.11 2,398.11 2,396.85 2,397.33 3,927.1K
14:07 2,396.73 2,397.06 2,396.34 2,396.34 2,287.0K
14:08 2,396.01 2,396.01 2,395.19 2,395.39 6,023.1K
14:09 2,395.46 2,395.46 2,394.41 2,394.41 4,271.6K
14:10 2,394.45 2,394.79 2,394.14 2,394.79 3,069.1K
14:11 2,394.93 2,394.93 2,394.63 2,394.90 1,343.5K
14:12 2,394.01 2,394.01 2,393.10 2,393.10 4,921.3K
14:13 2,392.80 2,394.01 2,392.80 2,393.23 1,793.6K
14:14 2,392.98 2,393.93 2,392.98 2,393.90 2,114.1K
14:15 2,394.29 2,394.35 2,393.51 2,393.51 6,360.7K
14:16 2,394.27 2,394.27 2,393.23 2,393.60 3,824.9K
14:17 2,393.29 2,393.29 2,392.71 2,392.71 6,295.6K
14:18 2,393.05 2,393.20 2,392.58 2,392.58 3,070.5K
14:19 2,393.04 2,393.04 2,391.24 2,391.72 8,132.1K
14:20 2,391.98 2,391.98 2,391.55 2,391.88 2,211.8K
14:21 2,391.71 2,392.05 2,391.71 2,392.05 3,233.4K
14:22 2,392.08 2,392.39 2,392.08 2,392.39 1,249.7K
14:23 2,392.14 2,392.14 2,386.44 2,386.44 153,068.9K
14:24 2,385.43 2,386.22 2,383.86 2,386.22 65,197.8K
14:25 2,387.19 2,387.60 2,385.23 2,385.23 21,628.1K
14:26 2,385.15 2,385.97 2,384.98 2,385.97 11,574.4K
14:27 2,387.21 2,387.21 2,385.61 2,386.01 10,921.9K
14:28 2,386.03 2,386.67 2,385.38 2,386.21 3,797.7K
14:29 2,386.03 2,389.42 2,386.03 2,389.14 16,100.7K
14:30 2,388.23 2,389.85 2,387.64 2,387.64 7,313.0K
14:31 2,387.33 2,387.33 2,385.68 2,387.14 4,931.7K
14:32 2,385.80 2,385.80 2,383.15 2,383.15 6,505.1K
14:33 2,383.65 2,383.65 2,382.35 2,383.00 12,893.6K
14:34 2,383.35 2,384.74 2,383.35 2,384.74 17,827.2K
14:35 2,384.33 2,385.41 2,384.30 2,385.05 4,543.7K
14:36 2,385.42 2,387.08 2,385.42 2,385.56 7,189.7K
14:37 2,385.90 2,385.90 2,383.75 2,383.81 4,295.4K
14:38 2,383.25 2,384.31 2,383.25 2,384.31 4,069.8K
14:39 2,382.86 2,383.30 2,382.86 2,382.95 9,681.8K
14:40 2,381.96 2,382.37 2,381.84 2,382.06 9,353.1K
14:41 2,381.52 2,385.83 2,381.52 2,384.02 8,087.9K
14:42 2,384.30 2,384.30 2,383.85 2,383.85 2,040.2K
14:43 2,383.80 2,383.80 2,383.33 2,383.33 7,588.3K
14:44 2,383.02 2,384.61 2,382.39 2,382.39 4,715.4K
14:45 2,382.88 2,383.81 2,382.88 2,383.81 4,320.6K
14:46 2,383.83 2,385.92 2,383.83 2,385.46 5,540.7K
14:47 2,385.16 2,385.16 2,383.62 2,383.94 3,300.1K
14:48 2,383.98 2,384.26 2,383.98 2,384.26 2,724.6K
14:49 2,383.93 2,383.93 2,382.69 2,382.69 15,012.9K
14:50 2,382.38 2,382.38 2,381.59 2,381.59 4,491.2K
14:51 2,382.04 2,382.04 2,381.35 2,381.35 5,195.4K
14:52 2,381.20 2,381.67 2,381.20 2,381.42 4,423.6K
14:53 2,382.28 2,385.41 2,382.28 2,385.41 14,026.3K
14:54 2,384.64 2,384.92 2,383.70 2,383.70 4,930.8K
14:55 2,384.13 2,384.13 2,383.06 2,383.06 3,831.4K
14:56 2,383.09 2,386.24 2,383.09 2,386.24 9,400.8K
14:57 2,387.00 2,387.00 2,386.36 2,386.76 8,580.5K
14:58 2,387.11 2,388.21 2,387.11 2,387.65 6,382.8K
14:59 2,387.54 2,387.63 2,386.40 2,386.40 6,189.7K
15:00 2,386.53 2,386.53 2,383.79 2,383.79 5,292.1K
15:01 2,383.83 2,383.83 2,382.07 2,382.07 5,012.6K
15:02 2,381.97 2,381.97 2,381.03 2,381.03 9,048.1K
15:03 2,380.81 2,381.53 2,380.64 2,381.53 18,042.1K
15:04 2,381.06 2,381.50 2,381.05 2,381.05 2,232.5K
15:05 2,380.62 2,380.62 2,379.48 2,379.48 8,077.1K
15:06 2,380.13 2,381.50 2,380.13 2,381.50 5,555.8K
15:07 2,382.04 2,383.95 2,382.01 2,382.43 5,156.9K
15:08 2,383.21 2,383.57 2,382.68 2,383.25 6,061.1K
15:09 2,382.73 2,382.73 2,381.39 2,382.11 10,947.8K
15:10 2,382.93 2,385.33 2,382.93 2,384.89 5,343.7K
15:11 2,386.13 2,386.13 2,385.02 2,386.12 2,645.1K
15:12 2,386.34 2,386.40 2,386.31 2,386.35 1,909.2K
15:13 2,386.22 2,388.45 2,385.76 2,385.76 6,335.3K
15:14 2,386.18 2,386.66 2,386.18 2,386.22 2,936.4K
15:15 2,385.34 2,385.66 2,385.16 2,385.61 2,017.4K
15:16 2,385.53 2,385.53 2,384.94 2,384.94 1,878.4K
15:17 2,384.97 2,385.34 2,384.97 2,384.98 3,391.9K
15:18 2,384.80 2,384.80 2,383.02 2,383.02 2,765.4K
15:19 2,383.25 2,383.25 2,382.21 2,382.64 3,388.9K
15:20 2,382.60 2,383.54 2,382.60 2,383.54 19,130.5K
15:21 2,384.27 2,384.58 2,384.27 2,384.35 5,323.6K
15:22 2,384.11 2,384.11 2,383.22 2,383.22 9,249.0K
15:23 2,383.21 2,383.21 2,382.63 2,383.13 5,072.5K
15:24 2,382.69 2,383.76 2,382.44 2,383.76 1,664.5K
15:25 2,384.21 2,384.61 2,384.04 2,384.04 8,992.1K
15:26 2,384.05 2,384.28 2,382.97 2,382.97 3,150.5K
15:27 2,383.20 2,383.35 2,383.20 2,383.34 1,379.1K
15:28 2,383.39 2,383.54 2,382.86 2,383.29 4,526.8K
15:29 2,383.71 2,384.93 2,383.71 2,384.93 5,104.0K
15:30 2,384.86 2,384.86 2,383.48 2,383.60 6,465.4K
15:31 2,383.65 2,383.65 2,382.93 2,382.93 3,417.9K
15:32 2,383.03 2,383.03 2,380.81 2,380.81 5,195.1K
15:33 2,380.53 2,381.08 2,380.53 2,381.08 20,730.2K
15:34 2,382.14 2,383.82 2,382.14 2,383.82 2,870.1K
15:35 2,383.53 2,384.41 2,383.53 2,384.33 7,229.3K
15:36 2,384.78 2,385.36 2,384.78 2,384.92 3,895.4K
15:37 2,385.99 2,388.19 2,385.99 2,388.19 9,067.1K
15:38 2,388.29 2,388.88 2,387.39 2,388.88 7,539.6K
15:39 2,388.16 2,388.51 2,387.86 2,388.51 3,978.2K
15:40 2,388.72 2,388.72 2,388.37 2,388.37 5,863.6K
15:41 2,388.30 2,388.30 2,386.74 2,386.88 8,463.3K
15:42 2,387.37 2,387.56 2,386.31 2,386.31 7,350.1K
15:43 2,385.07 2,385.38 2,384.42 2,384.42 19,038.9K
15:44 2,384.90 2,384.90 2,383.66 2,383.66 21,922.0K
15:45 2,383.58 2,383.58 2,381.68 2,381.68 9,175.3K
15:46 2,382.22 2,382.22 2,380.98 2,382.06 3,699.7K
15:47 2,382.56 2,384.89 2,382.56 2,384.89 9,711.0K
15:48 2,384.81 2,384.81 2,383.95 2,384.03 8,902.4K
15:49 2,384.04 2,384.40 2,383.66 2,383.66 4,280.9K
15:50 2,383.24 2,383.70 2,383.02 2,383.70 6,585.6K
15:51 2,383.67 2,383.67 2,382.27 2,382.27 5,087.4K
15:52 2,381.62 2,381.69 2,381.57 2,381.69 8,240.5K
15:53 2,381.14 2,381.60 2,380.82 2,381.60 12,610.1K
15:54 2,382.05 2,382.05 2,380.52 2,380.52 8,583.6K
15:55 2,380.20 2,380.36 2,380.12 2,380.19 2,024.5K
15:56 2,379.80 2,379.80 2,378.60 2,378.60 10,769.6K
15:57 2,378.94 2,379.18 2,378.70 2,379.02 4,895.9K
15:58 2,379.08 2,379.23 2,378.72 2,379.23 10,516.0K
15:59 2,377.92 2,378.34 2,377.17 2,378.34 8,652.1K
16:00 2,378.97 2,378.97 2,377.45 2,377.45 13,007.7K
16:01 2,377.28 2,377.42 2,376.47 2,376.69 5,020.3K
16:02 2,377.25 2,378.04 2,377.25 2,378.04 2,870.9K
16:03 2,377.83 2,377.83 2,376.49 2,376.49 4,572.1K
16:04 2,376.80 2,376.99 2,376.62 2,376.99 21,258.2K
16:05 2,375.49 2,375.49 2,373.85 2,373.85 21,847.0K
16:06 2,374.42 2,375.37 2,374.42 2,374.84 4,357.1K
16:07 2,375.23 2,378.58 2,375.23 2,378.58 13,910.0K
16:08 2,378.18 2,379.75 2,378.18 2,379.75 21,705.8K
16:09 2,379.84 2,380.62 2,379.56 2,380.62 8,228.3K
16:10 2,380.79 2,380.79 2,378.38 2,378.38 7,521.8K
16:11 2,377.66 2,377.99 2,377.23 2,377.99 6,583.8K
16:12 2,377.47 2,377.47 2,376.30 2,376.30 13,524.1K
16:13 2,377.09 2,377.45 2,377.09 2,377.41 7,328.6K
16:14 2,376.54 2,376.54 2,375.11 2,375.11 9,725.0K
16:15 2,375.45 2,376.48 2,375.44 2,376.39 8,696.5K
16:16 2,375.65 2,375.65 2,373.39 2,373.39 11,053.9K
16:17 2,374.57 2,374.57 2,372.69 2,372.69 18,501.6K
16:18 2,372.33 2,372.33 2,371.62 2,371.95 14,155.7K
16:19 2,372.40 2,373.97 2,372.40 2,372.97 11,977.2K
16:20 2,371.76 2,371.76 2,370.11 2,370.11 12,020.2K
16:21 2,370.84 2,371.16 2,369.81 2,371.16 29,670.2K
16:22 2,370.41 2,370.95 2,370.41 2,370.95 10,618.5K
16:23 2,370.51 2,370.51 2,366.97 2,368.50 22,494.5K
16:24 2,369.46 2,369.46 2,368.03 2,368.03 11,950.0K
16:25 2,367.97 2,367.97 2,367.03 2,367.03 16,837.6K
16:26 2,367.69 2,367.69 2,366.71 2,367.19 15,799.9K
16:27 2,367.48 2,369.83 2,367.48 2,369.83 21,767.9K
16:28 2,370.28 2,371.01 2,370.28 2,370.47 37,466.5K
16:29 2,369.70 2,369.79 2,368.53 2,369.79 26,224.6K
16:30 2,369.26 2,369.26 2,368.76 2,368.76 29,074.8K
16:31 2,367.91 2,367.91 2,366.39 2,367.10 16,419.8K
16:32 2,367.83 2,370.42 2,367.83 2,370.42 26,786.0K
16:33 2,374.07 2,374.07 2,371.84 2,372.30 21,612.2K
16:34 2,372.77 2,373.93 2,372.77 2,373.93 27,618.3K
16:35 2,372.47 2,372.68 2,371.97 2,372.68 21,297.8K
16:36 2,375.11 2,375.11 2,371.98 2,371.98 32,183.9K
16:37 2,371.82 2,371.82 2,370.19 2,370.19 16,486.3K
16:38 2,370.58 2,370.58 2,367.64 2,367.64 25,722.5K
16:39 2,367.96 2,368.86 2,367.96 2,368.19 21,119.0K
16:40 2,367.40 2,367.91 2,367.40 2,367.53 25,259.1K
16:41 2,366.94 2,370.10 2,366.94 2,370.10 28,098.0K
16:42 2,369.98 2,371.21 2,369.68 2,369.68 26,074.2K
16:43 2,371.02 2,372.10 2,370.98 2,372.10 18,904.5K
16:44 2,371.43 2,371.43 2,370.64 2,370.89 27,628.1K
16:45 2,369.75 2,369.75 2,367.51 2,367.51 20,267.1K
16:46 2,367.13 2,368.66 2,367.13 2,367.97 17,610.4K
16:47 2,366.95 2,366.95 2,364.72 2,364.72 35,216.7K
16:48 2,363.34 2,363.62 2,362.77 2,362.77 24,289.4K
16:49 2,362.93 2,364.47 2,362.91 2,362.91 28,143.7K
16:50 2,362.20 2,362.45 2,360.73 2,360.79 25,099.6K
16:51 2,359.99 2,359.99 2,358.42 2,358.79 45,085.2K
16:52 2,360.08 2,364.11 2,360.08 2,363.67 29,664.3K
16:53 2,363.97 2,364.24 2,362.98 2,362.98 32,905.0K
16:54 2,361.40 2,361.79 2,359.29 2,361.39 25,897.2K
16:55 2,360.48 2,363.64 2,360.48 2,363.14 24,958.6K
16:56 2,364.41 2,369.73 2,364.41 2,368.20 55,553.5K
16:57 2,368.71 2,368.71 2,366.70 2,366.70 26,310.5K
16:58 2,364.82 2,366.12 2,364.82 2,365.33 22,364.8K
16:59 2,364.66 2,369.31 2,364.66 2,369.31 26,581.3K
17:00 2,369.29 2,369.29 2,366.44 2,366.44 28,842.7K
17:01 2,368.42 2,368.42 2,366.39 2,366.39 19,093.6K
17:02 2,366.87 2,366.87 2,366.68 2,366.68 22,070.6K
17:03 2,365.69 2,365.79 2,365.51 2,365.66 16,158.6K
17:04 2,364.71 2,365.43 2,363.71 2,363.71 18,749.3K
17:05 2,362.84 2,362.84 2,361.73 2,362.31 50,560.5K
17:06 2,362.26 2,362.26 2,360.59 2,361.28 24,732.6K
17:07 2,360.06 2,360.06 2,358.81 2,358.81 29,279.1K
17:08 2,355.95 2,357.61 2,355.95 2,357.61 49,603.6K
17:09 2,357.30 2,357.30 2,354.78 2,354.78 25,529.3K
17:10 2,354.34 2,354.84 2,354.17 2,354.84 62,744.9K
17:11 2,355.83 2,355.83 2,355.30 2,355.30 31,150.1K
17:12 2,356.76 2,359.81 2,356.76 2,359.81 40,787.6K
17:13 2,360.14 2,360.14 2,357.91 2,359.60 26,686.0K
17:14 2,360.30 2,360.30 2,358.63 2,359.22 28,196.1K
17:15 2,358.01 2,362.42 2,358.01 2,362.42 22,889.9K
17:16 2,362.07 2,362.15 2,360.82 2,361.65 22,151.2K
17:17 2,363.10 2,363.10 2,359.86 2,359.86 27,341.3K
17:18 2,362.36 2,362.85 2,361.84 2,361.84 12,085.2K
17:19 2,363.00 2,363.00 2,361.52 2,361.52 10,505.1K
17:20 2,361.54 2,361.54 2,361.04 2,361.10 4,628.0K
17:21 2,362.16 2,362.16 2,361.50 2,361.50 8,183.5K
17:22 2,361.04 2,361.04 2,357.29 2,357.29 23,151.7K
17:23 2,355.35 2,355.82 2,355.19 2,355.19 30,406.7K
17:24 2,354.96 2,355.21 2,354.57 2,355.21 17,565.3K
17:25 2,355.30 2,355.40 2,353.88 2,355.40 10,882.1K
17:26 2,353.84 2,353.84 2,351.42 2,351.42 19,134.0K
17:27 2,351.67 2,354.85 2,351.67 2,354.85 12,201.1K
17:28 2,354.21 2,356.72 2,354.21 2,356.72 8,848.2K
17:29 2,356.13 2,356.13 2,354.80 2,355.35 10,017.0K
17:30 2,354.62 2,354.62 2,353.61 2,353.61 9,132.5K
17:31 2,354.22 2,356.65 2,354.22 2,356.65 40,782.3K
17:32 2,356.19 2,356.77 2,356.19 2,356.77 25,542.4K
17:33 2,357.06 2,358.73 2,356.83 2,358.73 45,469.9K
17:34 2,358.22 2,361.57 2,358.22 2,361.57 30,040.1K
17:35 2,360.66 2,363.21 2,360.66 2,362.30 27,774.5K
17:36 2,363.17 2,365.08 2,363.17 2,363.42 22,663.7K
17:37 2,364.48 2,364.48 2,361.18 2,361.18 14,008.7K
17:38 2,361.98 2,363.69 2,361.98 2,362.58 11,476.5K
17:39 2,364.28 2,364.30 2,362.18 2,362.18 9,819.7K
17:40 2,362.47 2,363.63 2,361.86 2,361.86 9,206.4K
17:41 2,361.80 2,361.80 2,359.28 2,359.28 9,334.1K
17:42 2,358.86 2,359.96 2,358.86 2,358.95 6,678.4K
17:43 2,358.18 2,358.18 2,357.47 2,357.55 14,271.6K
17:44 2,356.42 2,357.74 2,356.42 2,357.67 19,798.2K
17:45 2,357.73 2,359.48 2,357.73 2,358.69 8,566.2K
17:46 2,358.16 2,358.70 2,358.02 2,358.02 4,464.4K
17:47 2,357.90 2,357.90 2,357.06 2,357.06 10,232.3K
17:48 2,357.21 2,357.21 2,354.90 2,354.90 14,091.3K
17:49 2,354.62 2,354.62 2,352.56 2,353.79 16,234.7K
17:50 2,354.06 2,357.09 2,353.53 2,355.91 7,522.7K
17:51 2,358.11 2,358.11 2,355.65 2,355.65 13,480.9K
17:52 2,356.04 2,356.64 2,355.29 2,356.24 5,216.5K
17:53 2,356.77 2,361.21 2,356.77 2,361.21 14,933.7K
17:54 2,359.16 2,359.99 2,358.73 2,358.73 9,332.3K
17:55 2,358.65 2,358.65 2,357.17 2,357.17 17,792.2K
17:56 2,356.42 2,356.71 2,356.42 2,356.71 6,334.3K
17:57 2,357.59 2,357.59 2,354.81 2,354.81 14,057.9K
17:58 2,355.07 2,356.93 2,355.07 2,356.93 7,707.2K
17:59 2,355.67 2,356.19 2,355.67 2,356.19 4,498.0K
18:00 2,355.62 2,357.67 2,355.62 2,356.42 6,639.7K
18:01 2,356.20 2,356.20 2,355.13 2,355.13 4,927.4K
18:02 2,354.61 2,355.83 2,354.19 2,355.83 19,648.0K
18:03 2,355.19 2,356.95 2,355.19 2,355.96 17,691.5K
18:04 2,355.11 2,355.53 2,354.04 2,354.04 8,959.9K
18:05 2,354.69 2,355.69 2,354.69 2,355.69 12,909.6K
18:06 2,354.30 2,357.66 2,354.30 2,357.66 15,412.1K
18:07 2,356.04 2,359.46 2,356.04 2,358.12 18,317.1K
18:08 2,358.53 2,359.63 2,358.53 2,359.31 5,180.1K
18:09 2,358.12 2,358.58 2,357.36 2,357.36 11,483.7K
18:10 2,357.91 2,357.91 2,356.09 2,356.09 11,906.9K
18:11 2,356.63 2,357.39 2,355.86 2,357.39 7,061.3K
18:12 2,355.75 2,356.43 2,355.51 2,355.51 7,114.2K
18:13 2,355.76 2,356.20 2,354.87 2,356.20 15,841.3K
18:14 2,355.14 2,356.18 2,355.14 2,355.27 11,760.6K
18:15 2,356.95 2,356.95 2,355.24 2,355.24 5,474.3K
18:16 2,355.35 2,355.35 2,354.85 2,354.85 7,335.2K
18:17 2,355.17 2,355.17 2,354.48 2,354.56 4,782.2K
18:18 2,354.09 2,354.12 2,353.36 2,353.36 15,186.5K
18:19 2,352.69 2,352.69 2,351.34 2,351.34 17,147.3K
18:20 2,350.94 2,352.09 2,350.94 2,352.09 11,108.8K
18:21 2,351.97 2,351.97 2,351.01 2,351.01 17,577.7K
18:22 2,350.08 2,351.08 2,349.63 2,349.63 11,445.4K
18:23 2,349.58 2,349.58 2,348.30 2,348.30 10,107.0K
18:24 2,347.52 2,347.52 2,340.91 2,340.91 46,156.2K
18:25 2,341.31 2,341.31 2,337.33 2,337.33 51,054.0K
18:26 2,338.30 2,339.89 2,338.30 2,338.94 24,749.9K
18:27 2,340.09 2,340.41 2,339.79 2,340.34 21,570.4K
18:28 2,340.78 2,340.78 2,339.35 2,339.35 15,671.2K
18:29 2,339.27 2,339.27 2,338.04 2,338.48 12,441.6K
18:30 2,338.76 2,340.50 2,338.76 2,340.49 18,175.7K
18:31 2,340.30 2,342.34 2,340.30 2,341.42 24,858.5K
18:32 2,341.94 2,344.07 2,341.67 2,344.07 19,335.8K
18:33 2,344.70 2,345.81 2,344.70 2,345.81 12,682.8K
18:34 2,347.27 2,347.47 2,345.57 2,345.57 10,845.9K
18:35 2,346.15 2,346.43 2,345.62 2,345.63 11,667.6K
18:36 2,345.79 2,345.85 2,343.29 2,343.29 11,827.0K
18:37 2,343.53 2,343.53 2,342.60 2,342.60 5,646.1K
18:38 2,343.44 2,344.02 2,342.76 2,342.76 11,136.2K
18:39 2,343.81 2,343.87 2,343.31 2,343.87 8,172.1K
18:40 2,344.74 2,344.74 2,344.74 2,344.74 1,487.4K
18:51 2,344.47 2,344.47 2,344.47 2,344.47 25,635.9K
23:49 2,344.47 2,344.47 2,344.47 2,344.47 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar