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 2,372.79 2,373.57 2,371.83 2,371.83 859,056.9K
09:51 2,373.92 2,374.93 2,373.62 2,374.93 4,726.0K
09:52 2,375.88 2,375.88 2,374.06 2,374.44 2,863.8K
09:53 2,374.37 2,374.37 2,373.57 2,374.35 2,257.7K
09:54 2,374.50 2,378.24 2,374.50 2,378.24 4,355.9K
09:55 2,379.12 2,379.12 2,375.30 2,375.30 2,767.8K
09:56 2,375.49 2,377.40 2,375.49 2,377.40 4,221.8K
09:57 2,378.07 2,378.78 2,378.07 2,378.10 2,228.5K
09:58 2,377.70 2,378.64 2,377.64 2,378.64 1,939.4K
09:59 2,378.03 2,379.65 2,377.48 2,379.65 2,636.8K
10:00 2,379.84 2,384.23 2,379.84 2,380.06 14,303.3K
10:01 2,381.36 2,381.36 2,377.90 2,381.29 28,622.5K
10:02 2,382.24 2,382.24 2,381.13 2,381.21 11,422.8K
10:03 2,382.91 2,385.50 2,382.91 2,384.12 21,052.9K
10:04 2,383.42 2,383.42 2,380.07 2,380.31 16,338.9K
10:05 2,380.70 2,381.08 2,378.11 2,378.11 9,368.0K
10:06 2,376.73 2,376.74 2,375.54 2,375.54 9,969.2K
10:07 2,372.86 2,375.71 2,372.86 2,375.71 24,747.2K
10:08 2,376.63 2,376.63 2,373.33 2,373.33 8,122.2K
10:09 2,372.27 2,372.27 2,368.48 2,368.48 24,115.8K
10:10 2,371.07 2,372.43 2,371.07 2,372.43 11,262.4K
10:11 2,371.98 2,371.98 2,370.60 2,371.75 4,594.9K
10:12 2,370.45 2,372.99 2,370.45 2,372.99 5,459.5K
10:13 2,372.74 2,374.90 2,372.70 2,374.90 6,294.0K
10:14 2,373.43 2,374.79 2,373.14 2,374.79 4,232.2K
10:15 2,374.40 2,375.71 2,374.13 2,374.13 4,074.9K
10:16 2,373.26 2,374.69 2,373.26 2,374.69 18,101.1K
10:17 2,372.35 2,372.68 2,371.93 2,371.93 7,436.1K
10:18 2,370.56 2,372.35 2,370.21 2,371.51 13,702.0K
10:19 2,372.03 2,373.42 2,372.03 2,372.33 3,647.5K
10:20 2,371.57 2,371.57 2,370.21 2,370.21 2,801.1K
10:21 2,371.59 2,373.10 2,371.59 2,373.04 19,877.7K
10:22 2,374.17 2,375.75 2,374.17 2,375.75 10,294.9K
10:23 2,377.31 2,377.31 2,374.13 2,374.13 12,243.8K
10:24 2,376.45 2,377.36 2,375.24 2,375.24 5,800.3K
10:25 2,376.00 2,377.68 2,376.00 2,377.68 4,253.0K
10:26 2,376.02 2,376.02 2,375.48 2,375.87 4,066.7K
10:27 2,374.23 2,375.06 2,373.84 2,375.06 4,479.7K
10:28 2,374.45 2,374.45 2,374.02 2,374.20 2,301.9K
10:29 2,374.06 2,375.42 2,374.06 2,375.42 4,739.2K
10:30 2,374.62 2,375.62 2,374.62 2,375.62 3,425.7K
10:31 2,375.99 2,378.17 2,375.99 2,377.63 11,833.5K
10:32 2,378.09 2,380.50 2,378.09 2,380.40 11,838.8K
10:33 2,380.20 2,380.20 2,375.54 2,375.54 31,689.2K
10:34 2,374.64 2,376.11 2,374.64 2,376.11 27,359.7K
10:35 2,379.28 2,381.19 2,379.28 2,379.64 44,470.8K
10:36 2,378.92 2,384.49 2,378.92 2,382.05 30,700.6K
10:37 2,381.20 2,383.15 2,379.12 2,379.12 17,681.6K
10:38 2,381.46 2,381.81 2,381.46 2,381.73 31,287.7K
10:39 2,382.88 2,382.88 2,380.33 2,381.05 30,269.2K
10:40 2,380.87 2,380.87 2,378.99 2,378.99 15,260.0K
10:41 2,379.20 2,381.54 2,379.20 2,381.54 17,593.1K
10:42 2,382.44 2,382.73 2,381.93 2,381.93 7,246.2K
10:43 2,379.85 2,382.21 2,379.85 2,381.70 14,494.8K
10:44 2,382.56 2,384.38 2,382.56 2,384.38 12,478.7K
10:45 2,384.64 2,385.99 2,384.64 2,385.91 27,998.6K
10:46 2,385.99 2,386.89 2,385.99 2,386.44 9,570.0K
10:47 2,386.45 2,386.45 2,382.72 2,384.37 19,930.1K
10:48 2,384.67 2,384.67 2,381.20 2,381.20 22,950.1K
10:49 2,383.83 2,383.83 2,382.91 2,383.81 18,885.6K
10:50 2,380.44 2,383.07 2,380.44 2,383.07 14,010.3K
10:51 2,383.80 2,383.80 2,382.22 2,382.22 9,033.1K
10:52 2,381.46 2,381.46 2,379.99 2,380.80 15,067.5K
10:53 2,380.01 2,380.01 2,378.73 2,378.73 23,672.0K
10:54 2,379.40 2,379.40 2,378.36 2,379.04 10,363.5K
10:55 2,379.21 2,382.44 2,379.21 2,381.64 19,849.1K
10:56 2,381.69 2,381.69 2,380.66 2,380.66 13,031.5K
10:57 2,380.59 2,380.59 2,379.21 2,379.70 4,823.1K
10:58 2,377.97 2,377.97 2,377.07 2,377.56 17,295.2K
10:59 2,377.81 2,380.73 2,377.81 2,380.73 19,756.4K
11:00 2,379.81 2,379.81 2,377.96 2,377.96 23,001.9K
11:01 2,377.35 2,377.84 2,374.68 2,377.84 9,998.3K
11:02 2,375.64 2,375.64 2,374.40 2,375.20 14,908.5K
11:03 2,374.09 2,377.00 2,374.09 2,376.21 13,930.2K
11:04 2,376.14 2,376.64 2,375.62 2,375.62 14,388.4K
11:05 2,375.85 2,375.85 2,374.38 2,374.40 5,932.7K
11:06 2,374.30 2,375.31 2,373.45 2,375.31 10,444.1K
11:07 2,375.70 2,375.95 2,374.81 2,374.81 11,424.4K
11:08 2,373.63 2,374.89 2,372.82 2,372.82 4,590.4K
11:09 2,371.98 2,373.29 2,371.98 2,372.63 18,913.7K
11:10 2,372.99 2,374.21 2,372.69 2,372.69 4,995.6K
11:11 2,372.42 2,375.07 2,372.42 2,375.07 6,120.0K
11:12 2,375.13 2,375.13 2,373.80 2,375.00 8,175.7K
11:13 2,374.88 2,375.96 2,374.88 2,375.96 12,632.0K
11:14 2,375.25 2,375.25 2,374.16 2,374.16 3,923.0K
11:15 2,373.53 2,373.77 2,372.32 2,372.32 9,582.6K
11:16 2,372.50 2,372.64 2,371.56 2,371.56 9,358.2K
11:17 2,372.10 2,372.10 2,369.99 2,371.39 9,556.2K
11:18 2,370.85 2,370.85 2,369.22 2,369.22 9,163.9K
11:19 2,369.37 2,369.37 2,367.88 2,367.88 16,534.4K
11:20 2,368.28 2,369.36 2,368.28 2,368.79 10,375.9K
11:21 2,368.64 2,368.64 2,365.89 2,365.89 18,716.7K
11:22 2,365.61 2,365.61 2,363.61 2,363.61 17,772.0K
11:23 2,362.14 2,364.81 2,362.14 2,364.81 17,838.8K
11:24 2,363.96 2,365.44 2,363.96 2,365.25 4,115.7K
11:25 2,365.93 2,365.93 2,364.74 2,364.82 5,818.0K
11:26 2,365.05 2,365.42 2,364.53 2,364.64 14,063.8K
11:27 2,364.77 2,364.96 2,364.71 2,364.96 9,607.1K
11:28 2,365.53 2,365.53 2,364.07 2,364.07 25,832.7K
11:29 2,363.55 2,364.37 2,363.55 2,364.37 16,861.9K
11:30 2,363.42 2,364.19 2,362.76 2,364.19 9,818.8K
11:31 2,364.00 2,364.00 2,360.62 2,360.62 12,268.3K
11:32 2,359.99 2,360.43 2,357.68 2,358.70 16,473.9K
11:33 2,358.33 2,361.44 2,358.33 2,361.44 7,237.1K
11:34 2,361.79 2,361.79 2,360.48 2,360.48 7,711.0K
11:35 2,360.42 2,360.77 2,360.42 2,360.72 3,135.5K
11:36 2,361.22 2,361.34 2,359.75 2,359.86 2,735.9K
11:37 2,359.55 2,361.57 2,359.55 2,361.57 3,499.9K
11:38 2,362.14 2,362.14 2,361.07 2,361.07 7,746.5K
11:39 2,361.28 2,361.28 2,357.91 2,357.91 6,081.5K
11:40 2,358.47 2,358.47 2,355.03 2,356.34 19,654.8K
11:41 2,354.49 2,357.29 2,354.49 2,357.29 6,092.4K
11:42 2,357.90 2,357.90 2,352.38 2,352.38 20,635.2K
11:43 2,353.23 2,353.50 2,353.00 2,353.00 9,952.7K
11:44 2,352.25 2,352.25 2,350.10 2,350.77 18,695.5K
11:45 2,349.56 2,350.58 2,348.90 2,350.58 19,866.5K
11:46 2,350.24 2,351.29 2,349.64 2,351.29 6,260.1K
11:47 2,351.79 2,351.80 2,351.05 2,351.05 9,735.1K
11:48 2,352.08 2,352.08 2,350.02 2,350.05 6,776.1K
11:49 2,351.18 2,352.84 2,350.96 2,350.96 6,316.5K
11:50 2,351.41 2,353.79 2,351.41 2,353.18 4,835.8K
11:51 2,353.40 2,354.53 2,353.40 2,354.37 3,156.3K
11:52 2,354.89 2,356.51 2,354.89 2,356.44 5,592.8K
11:53 2,353.79 2,354.76 2,353.79 2,354.76 5,673.1K
11:54 2,354.80 2,354.80 2,352.94 2,353.63 10,637.5K
11:55 2,354.03 2,355.93 2,354.03 2,355.93 20,468.4K
11:56 2,355.18 2,355.18 2,352.53 2,352.85 13,591.7K
11:57 2,351.91 2,352.04 2,349.56 2,349.56 10,392.8K
11:58 2,350.60 2,350.60 2,349.33 2,349.96 7,535.6K
11:59 2,350.23 2,350.23 2,348.00 2,348.00 17,034.2K
12:00 2,348.98 2,350.59 2,348.80 2,348.80 16,201.6K
12:01 2,348.78 2,348.78 2,347.48 2,347.48 20,495.3K
12:02 2,347.53 2,349.30 2,347.09 2,349.30 5,720.3K
12:03 2,349.68 2,350.51 2,349.54 2,350.51 12,176.3K
12:04 2,349.49 2,349.49 2,347.90 2,348.87 10,829.8K
12:05 2,350.42 2,354.79 2,350.42 2,354.79 10,181.6K
12:06 2,352.33 2,352.93 2,352.33 2,352.44 6,184.8K
12:07 2,351.73 2,352.44 2,350.36 2,350.36 2,959.9K
12:08 2,351.05 2,351.05 2,349.78 2,350.14 4,497.4K
12:09 2,349.59 2,350.63 2,349.59 2,350.54 2,460.2K
12:10 2,351.91 2,354.00 2,351.91 2,354.00 6,156.6K
12:11 2,354.46 2,354.87 2,354.46 2,354.87 8,789.7K
12:12 2,355.34 2,356.22 2,354.42 2,354.42 5,791.5K
12:13 2,354.07 2,355.28 2,354.07 2,355.28 2,505.8K
12:14 2,355.23 2,355.23 2,353.16 2,353.22 7,751.4K
12:15 2,352.72 2,353.03 2,352.12 2,352.12 6,948.9K
12:16 2,351.77 2,352.70 2,351.77 2,352.51 19,175.9K
12:17 2,353.05 2,355.17 2,353.05 2,354.51 6,129.3K
12:18 2,354.36 2,354.36 2,353.78 2,354.00 2,490.0K
12:19 2,354.94 2,354.94 2,353.74 2,353.74 6,968.1K
12:20 2,353.50 2,353.73 2,352.56 2,353.73 3,496.0K
12:21 2,353.35 2,353.35 2,352.71 2,352.71 10,727.4K
12:22 2,352.88 2,352.88 2,352.29 2,352.44 4,744.7K
12:23 2,353.64 2,356.91 2,353.64 2,356.91 11,471.9K
12:24 2,355.99 2,357.76 2,355.99 2,357.76 7,456.2K
12:25 2,357.63 2,357.63 2,356.33 2,356.33 4,759.5K
12:26 2,357.17 2,357.99 2,357.04 2,357.99 4,511.0K
12:27 2,358.88 2,358.88 2,355.23 2,355.54 25,798.3K
12:28 2,355.43 2,355.66 2,355.10 2,355.66 7,967.8K
12:29 2,356.89 2,356.89 2,354.96 2,354.96 2,157.3K
12:30 2,354.15 2,354.48 2,353.96 2,353.96 2,116.0K
12:31 2,353.22 2,353.22 2,350.66 2,350.66 10,673.2K
12:32 2,348.81 2,350.50 2,348.81 2,349.42 10,298.9K
12:33 2,349.04 2,349.04 2,347.03 2,347.55 14,315.0K
12:34 2,347.29 2,347.29 2,346.53 2,346.53 13,796.1K
12:35 2,347.49 2,349.45 2,347.49 2,349.45 6,027.1K
12:36 2,349.10 2,349.10 2,344.29 2,344.29 12,641.9K
12:37 2,343.80 2,346.38 2,343.80 2,346.38 12,879.7K
12:38 2,347.23 2,348.84 2,347.23 2,347.47 4,372.1K
12:39 2,346.24 2,346.24 2,345.25 2,345.25 2,039.8K
12:40 2,345.65 2,345.65 2,343.83 2,344.89 3,589.5K
12:41 2,342.99 2,342.99 2,338.67 2,338.67 36,046.5K
12:42 2,339.63 2,339.73 2,338.90 2,339.73 21,102.7K
12:43 2,339.42 2,340.14 2,339.42 2,340.14 18,644.2K
12:44 2,340.13 2,340.13 2,339.01 2,340.10 3,741.3K
12:45 2,339.71 2,339.71 2,337.89 2,337.89 13,968.2K
12:46 2,339.42 2,339.42 2,337.86 2,337.86 8,154.1K
12:47 2,337.19 2,338.04 2,337.19 2,338.02 12,428.4K
12:48 2,337.31 2,339.14 2,337.31 2,338.45 17,210.3K
12:49 2,338.55 2,340.31 2,338.55 2,339.98 13,303.1K
12:50 2,340.48 2,340.83 2,339.55 2,339.55 3,877.4K
12:51 2,339.32 2,339.88 2,339.26 2,339.77 3,860.1K
12:52 2,339.63 2,340.53 2,339.63 2,340.53 3,934.4K
12:53 2,342.09 2,343.13 2,341.88 2,342.34 19,655.6K
12:54 2,343.03 2,343.06 2,342.44 2,342.44 5,480.2K
12:55 2,343.02 2,343.02 2,339.48 2,341.79 16,527.1K
12:56 2,340.80 2,341.16 2,340.80 2,341.16 4,293.1K
12:57 2,340.76 2,341.02 2,340.43 2,341.02 3,192.8K
12:58 2,340.39 2,340.39 2,339.97 2,339.97 1,932.7K
12:59 2,339.78 2,339.85 2,339.20 2,339.35 14,223.6K
13:00 2,339.20 2,339.96 2,338.80 2,339.86 3,928.1K
13:01 2,339.64 2,341.04 2,339.64 2,341.04 5,222.0K
13:02 2,341.30 2,342.81 2,341.30 2,342.81 5,794.9K
13:03 2,342.80 2,342.80 2,342.56 2,342.78 5,464.0K
13:04 2,344.67 2,348.02 2,344.67 2,348.02 26,346.8K
13:05 2,348.25 2,348.25 2,347.18 2,347.18 23,065.0K
13:06 2,346.74 2,347.77 2,346.63 2,347.77 7,368.9K
13:07 2,347.59 2,347.59 2,346.43 2,346.43 4,394.8K
13:08 2,347.39 2,347.39 2,345.01 2,345.01 14,303.8K
13:09 2,345.10 2,345.49 2,344.58 2,344.58 3,904.3K
13:10 2,343.21 2,344.15 2,340.85 2,340.85 14,942.2K
13:11 2,340.45 2,340.45 2,336.54 2,336.54 26,717.2K
13:12 2,338.06 2,339.81 2,338.06 2,339.14 25,282.9K
13:13 2,339.48 2,339.48 2,336.74 2,336.90 16,207.9K
13:14 2,337.96 2,338.26 2,337.96 2,338.22 12,616.8K
13:15 2,337.66 2,338.01 2,337.25 2,337.25 13,919.7K
13:16 2,336.37 2,336.37 2,333.63 2,333.63 16,083.5K
13:17 2,334.30 2,334.30 2,331.03 2,331.03 181,750.9K
13:18 2,332.10 2,332.10 2,329.89 2,330.51 57,753.2K
13:19 2,331.26 2,333.93 2,331.26 2,333.59 19,484.2K
13:20 2,333.27 2,337.35 2,333.27 2,337.35 12,559.4K
13:21 2,337.04 2,337.04 2,334.01 2,334.01 17,544.4K
13:22 2,333.66 2,333.66 2,331.99 2,331.99 12,742.4K
13:23 2,331.29 2,331.29 2,330.25 2,330.25 19,611.3K
13:24 2,330.74 2,332.25 2,330.74 2,331.86 5,062.7K
13:25 2,330.50 2,330.64 2,329.59 2,330.55 9,246.2K
13:26 2,330.45 2,330.45 2,328.81 2,328.81 40,713.9K
13:27 2,328.14 2,328.14 2,325.79 2,326.06 20,321.3K
13:28 2,324.06 2,324.06 2,323.32 2,323.37 30,289.8K
13:29 2,322.62 2,323.74 2,322.62 2,323.74 20,502.8K
13:30 2,321.82 2,323.74 2,321.78 2,323.74 14,047.2K
13:31 2,321.86 2,323.24 2,321.79 2,321.79 12,496.4K
13:32 2,321.53 2,324.87 2,321.53 2,324.87 14,471.0K
13:33 2,322.76 2,324.18 2,322.76 2,323.66 12,609.6K
13:34 2,324.27 2,324.27 2,323.23 2,323.23 10,692.1K
13:35 2,323.16 2,323.16 2,320.22 2,320.22 15,894.8K
13:36 2,320.28 2,320.79 2,320.05 2,320.37 7,864.4K
13:37 2,319.62 2,321.63 2,318.31 2,321.63 25,416.8K
13:38 2,320.71 2,320.71 2,317.30 2,317.30 23,291.3K
13:39 2,316.84 2,319.55 2,316.84 2,319.55 23,625.2K
13:40 2,320.52 2,320.52 2,317.69 2,317.69 22,818.7K
13:41 2,318.64 2,318.64 2,317.99 2,318.59 9,711.3K
13:42 2,320.08 2,320.08 2,317.42 2,317.42 23,796.4K
13:43 2,318.06 2,318.11 2,317.44 2,318.11 17,411.4K
13:44 2,315.69 2,316.44 2,315.69 2,316.22 16,669.1K
13:45 2,315.75 2,317.23 2,314.38 2,317.23 22,315.7K
13:46 2,317.11 2,317.11 2,315.89 2,316.84 9,064.0K
13:47 2,319.64 2,319.64 2,316.63 2,316.63 16,795.6K
13:48 2,316.01 2,317.33 2,315.86 2,317.33 9,207.1K
13:49 2,318.18 2,318.18 2,315.97 2,315.97 7,466.3K
13:50 2,316.21 2,317.63 2,315.75 2,317.63 8,489.6K
13:51 2,318.68 2,318.68 2,317.11 2,317.54 9,721.4K
13:52 2,316.69 2,316.69 2,314.12 2,314.12 21,299.8K
13:53 2,312.54 2,312.54 2,310.12 2,310.12 35,138.8K
13:54 2,309.23 2,309.23 2,307.84 2,308.09 40,002.8K
13:55 2,308.20 2,309.02 2,307.67 2,307.67 23,771.0K
13:56 2,307.42 2,307.42 2,303.78 2,303.78 29,842.5K
13:57 2,304.02 2,304.02 2,302.29 2,303.00 34,742.7K
13:58 2,300.86 2,300.86 2,298.19 2,300.48 67,147.8K
13:59 2,300.34 2,300.34 2,299.28 2,299.51 17,818.4K
14:00 2,299.08 2,299.16 2,298.95 2,299.16 21,626.4K
14:01 2,300.16 2,300.97 2,299.57 2,300.97 60,475.9K
14:02 2,303.51 2,306.29 2,303.51 2,306.29 40,351.9K
14:03 2,308.84 2,308.84 2,306.26 2,306.45 18,889.7K
14:04 2,307.53 2,307.74 2,306.63 2,306.63 18,682.3K
14:05 2,308.29 2,308.29 2,303.51 2,303.51 19,849.8K
14:06 2,302.85 2,302.85 2,299.40 2,299.90 33,278.8K
14:07 2,299.92 2,300.26 2,298.50 2,298.50 15,087.6K
14:08 2,298.39 2,305.86 2,298.39 2,305.86 28,773.3K
14:09 2,305.72 2,305.72 2,303.12 2,303.12 18,300.0K
14:10 2,302.34 2,304.46 2,302.34 2,303.98 13,419.1K
14:11 2,305.28 2,305.36 2,303.97 2,304.66 15,313.1K
14:12 2,305.57 2,305.57 2,302.91 2,303.73 49,952.2K
14:13 2,304.24 2,306.40 2,303.18 2,306.40 36,019.8K
14:14 2,307.98 2,307.98 2,305.20 2,305.48 49,877.3K
14:15 2,305.31 2,305.61 2,305.31 2,305.43 14,958.6K
14:16 2,304.14 2,304.45 2,302.73 2,304.45 17,486.0K
14:17 2,304.32 2,304.32 2,302.57 2,303.23 37,091.7K
14:18 2,303.18 2,307.98 2,303.18 2,307.98 36,665.8K
14:19 2,307.58 2,310.66 2,307.17 2,309.78 13,035.6K
14:20 2,312.85 2,314.04 2,312.40 2,312.54 26,880.7K
14:21 2,312.80 2,312.80 2,310.16 2,310.95 11,812.6K
14:22 2,310.70 2,310.70 2,308.73 2,308.89 10,042.2K
14:23 2,309.07 2,309.49 2,308.47 2,308.50 10,124.6K
14:24 2,308.60 2,310.94 2,308.60 2,310.00 12,538.7K
14:25 2,310.42 2,312.03 2,310.42 2,311.47 7,451.0K
14:26 2,311.25 2,311.25 2,307.58 2,307.58 12,090.9K
14:27 2,304.28 2,304.57 2,302.19 2,302.19 44,695.6K
14:28 2,301.79 2,302.14 2,301.31 2,302.14 21,164.5K
14:29 2,301.59 2,303.28 2,300.70 2,301.02 18,755.3K
14:30 2,302.48 2,302.48 2,298.47 2,298.47 25,949.7K
14:31 2,298.46 2,298.52 2,297.56 2,297.88 19,572.9K
14:32 2,297.86 2,297.86 2,295.22 2,295.22 51,296.5K
14:33 2,296.26 2,297.52 2,294.70 2,297.52 23,678.8K
14:34 2,293.34 2,295.23 2,293.16 2,293.16 19,916.7K
14:35 2,292.69 2,292.69 2,290.44 2,290.78 27,082.5K
14:36 2,288.47 2,290.28 2,287.73 2,290.28 35,323.7K
14:37 2,289.07 2,289.93 2,289.07 2,289.66 19,517.7K
14:38 2,289.69 2,291.96 2,289.69 2,291.96 12,527.2K
14:39 2,291.73 2,292.96 2,290.37 2,292.96 26,540.2K
14:40 2,295.17 2,295.17 2,292.15 2,292.15 27,487.8K
14:41 2,292.69 2,297.11 2,292.69 2,296.61 14,421.7K
14:42 2,298.05 2,298.05 2,295.31 2,296.55 10,264.6K
14:43 2,301.86 2,301.86 2,300.14 2,300.79 27,300.2K
14:44 2,301.95 2,302.70 2,301.95 2,302.70 19,471.8K
14:45 2,300.38 2,304.37 2,300.38 2,304.37 24,195.5K
14:46 2,305.05 2,310.19 2,305.05 2,310.19 36,542.4K
14:47 2,309.84 2,309.84 2,308.21 2,309.79 15,377.3K
14:48 2,312.30 2,313.19 2,310.93 2,311.13 48,821.0K
14:49 2,308.20 2,308.20 2,304.73 2,304.73 35,873.9K
14:50 2,303.87 2,305.17 2,302.90 2,302.90 8,247.5K
14:51 2,302.77 2,305.22 2,302.51 2,304.85 15,767.4K
14:52 2,305.71 2,306.69 2,305.06 2,305.54 23,443.5K
14:53 2,307.28 2,307.28 2,305.12 2,306.05 53,883.5K
14:54 2,303.31 2,304.14 2,303.29 2,303.29 39,785.1K
14:55 2,302.69 2,304.47 2,302.69 2,304.47 13,396.0K
14:56 2,304.87 2,305.15 2,304.02 2,304.02 4,796.7K
14:57 2,302.26 2,302.26 2,301.15 2,301.39 17,810.0K
14:58 2,301.92 2,302.18 2,300.58 2,302.18 14,146.3K
14:59 2,302.21 2,304.97 2,302.21 2,304.84 13,811.4K
15:00 2,304.39 2,305.41 2,304.39 2,305.41 6,456.9K
15:01 2,306.96 2,310.40 2,306.65 2,310.40 27,884.7K
15:02 2,308.64 2,313.18 2,308.64 2,313.18 27,752.4K
15:03 2,312.87 2,314.51 2,311.46 2,311.46 14,758.2K
15:04 2,312.24 2,312.24 2,310.63 2,310.63 24,912.3K
15:05 2,306.86 2,306.86 2,303.10 2,305.47 14,866.3K
15:06 2,304.65 2,304.65 2,301.39 2,301.89 28,402.0K
15:07 2,302.41 2,302.41 2,300.71 2,302.31 22,654.6K
15:08 2,301.80 2,301.80 2,296.12 2,296.12 32,315.6K
15:09 2,295.87 2,295.87 2,292.56 2,292.56 21,676.4K
15:10 2,293.66 2,297.24 2,293.66 2,295.76 19,895.3K
15:11 2,298.38 2,299.18 2,297.21 2,297.21 11,182.5K
15:12 2,298.41 2,298.41 2,296.41 2,296.41 8,568.4K
15:13 2,295.13 2,295.20 2,293.89 2,295.20 11,531.4K
15:14 2,295.33 2,299.55 2,295.33 2,299.55 21,209.6K
15:15 2,298.30 2,298.30 2,297.06 2,297.07 15,232.1K
15:16 2,297.60 2,299.43 2,297.16 2,299.43 2,875.8K
15:17 2,299.88 2,299.88 2,297.92 2,297.92 5,369.5K
15:18 2,297.96 2,298.91 2,297.61 2,298.91 5,620.2K
15:19 2,298.58 2,300.02 2,298.06 2,299.07 5,449.0K
15:20 2,299.44 2,299.44 2,298.11 2,299.07 12,306.6K
15:21 2,299.13 2,299.13 2,297.42 2,297.42 4,632.8K
15:22 2,297.65 2,300.01 2,297.65 2,300.01 3,097.0K
15:23 2,300.82 2,301.80 2,300.82 2,301.80 44,761.4K
15:24 2,301.89 2,303.39 2,301.61 2,303.39 7,271.5K
15:25 2,304.59 2,304.68 2,303.94 2,304.68 15,468.0K
15:26 2,305.88 2,305.88 2,302.72 2,302.72 14,666.4K
15:27 2,303.01 2,303.31 2,302.48 2,303.31 4,762.5K
15:28 2,304.78 2,306.17 2,304.78 2,305.85 9,541.6K
15:29 2,306.24 2,306.68 2,303.92 2,303.92 28,238.2K
15:30 2,303.37 2,303.94 2,303.15 2,303.15 7,854.1K
15:31 2,303.36 2,303.36 2,302.29 2,303.04 11,968.0K
15:32 2,303.44 2,303.44 2,302.66 2,302.66 11,420.7K
15:33 2,303.00 2,303.00 2,302.70 2,302.97 14,682.1K
15:34 2,305.00 2,308.31 2,304.57 2,308.31 23,930.9K
15:35 2,308.37 2,310.15 2,308.37 2,310.15 35,269.0K
15:36 2,310.16 2,310.16 2,309.84 2,310.15 19,731.9K
15:37 2,308.77 2,308.83 2,308.02 2,308.83 27,746.9K
15:38 2,308.98 2,310.30 2,308.81 2,310.30 7,963.3K
15:39 2,309.55 2,310.32 2,309.06 2,309.06 10,215.7K
15:40 2,309.59 2,311.57 2,309.59 2,310.68 12,382.0K
15:41 2,311.24 2,315.28 2,311.24 2,315.28 28,440.6K
15:42 2,315.13 2,315.13 2,314.36 2,314.36 15,128.5K
15:43 2,315.91 2,317.75 2,315.70 2,317.75 57,220.0K
15:44 2,317.91 2,319.61 2,317.91 2,318.75 10,130.8K
15:45 2,319.89 2,319.89 2,317.53 2,317.53 17,809.0K
15:46 2,316.83 2,317.42 2,315.19 2,317.42 5,801.3K
15:47 2,315.84 2,315.84 2,312.83 2,312.83 7,783.8K
15:48 2,312.64 2,315.63 2,312.64 2,315.63 13,141.5K
15:49 2,311.65 2,311.65 2,308.73 2,308.75 29,394.3K
15:50 2,308.26 2,309.66 2,308.26 2,309.48 3,912.2K
15:51 2,311.33 2,311.37 2,310.85 2,311.37 7,271.4K
15:52 2,311.80 2,311.80 2,310.69 2,310.69 4,528.1K
15:53 2,310.27 2,310.27 2,309.28 2,309.38 8,822.2K
15:54 2,310.26 2,310.26 2,309.57 2,309.57 6,546.1K
15:55 2,311.11 2,311.62 2,310.94 2,311.62 11,795.1K
15:56 2,311.97 2,312.99 2,310.93 2,312.99 5,678.4K
15:57 2,310.88 2,310.88 2,309.54 2,309.54 6,526.6K
15:58 2,308.84 2,309.08 2,307.93 2,308.20 5,899.5K
15:59 2,308.36 2,309.75 2,308.36 2,308.69 4,023.6K
16:00 2,306.87 2,306.87 2,305.04 2,306.10 16,185.2K
16:01 2,307.50 2,308.67 2,307.50 2,308.15 10,072.4K
16:02 2,308.65 2,315.48 2,308.65 2,313.84 22,797.7K
16:03 2,314.75 2,315.26 2,314.51 2,315.26 4,176.1K
16:04 2,316.79 2,317.13 2,316.32 2,317.13 11,749.9K
16:05 2,316.05 2,316.76 2,316.05 2,316.76 8,845.8K
16:06 2,317.31 2,317.75 2,316.41 2,316.41 20,676.9K
16:07 2,316.43 2,316.99 2,316.43 2,316.99 4,232.0K
16:08 2,317.30 2,318.58 2,317.30 2,318.58 25,028.3K
16:09 2,318.30 2,318.30 2,315.06 2,315.06 11,607.4K
16:10 2,316.88 2,317.81 2,316.88 2,317.22 10,651.1K
16:11 2,318.02 2,318.02 2,308.86 2,308.86 28,313.0K
16:12 2,309.36 2,309.36 2,307.33 2,307.33 10,328.3K
16:13 2,306.79 2,307.30 2,305.40 2,305.40 9,748.0K
16:14 2,305.60 2,305.62 2,304.83 2,304.83 11,157.6K
16:15 2,304.62 2,304.62 2,303.55 2,303.55 11,175.3K
16:16 2,302.70 2,305.40 2,300.23 2,305.40 27,618.4K
16:17 2,306.33 2,306.33 2,302.73 2,303.47 12,502.8K
16:18 2,304.22 2,305.53 2,304.22 2,305.53 7,980.4K
16:19 2,305.95 2,305.95 2,304.40 2,305.43 8,793.9K
16:20 2,306.19 2,306.19 2,305.48 2,306.00 9,418.7K
16:21 2,305.99 2,306.45 2,305.99 2,306.45 3,393.6K
16:22 2,306.46 2,306.77 2,305.37 2,305.37 2,374.0K
16:23 2,304.63 2,304.63 2,303.94 2,303.94 3,971.3K
16:24 2,303.72 2,304.90 2,303.72 2,303.96 31,411.0K
16:25 2,303.91 2,303.91 2,302.80 2,303.05 10,914.0K
16:26 2,304.16 2,304.87 2,303.95 2,304.59 7,813.1K
16:27 2,304.59 2,304.59 2,303.31 2,303.53 12,126.0K
16:28 2,301.29 2,301.66 2,297.85 2,297.85 33,855.4K
16:29 2,296.91 2,297.93 2,295.44 2,295.44 26,921.3K
16:30 2,295.02 2,297.43 2,295.02 2,295.81 24,743.6K
16:31 2,295.46 2,297.06 2,295.44 2,295.44 11,509.9K
16:32 2,294.20 2,294.88 2,293.08 2,293.08 6,116.5K
16:33 2,292.84 2,295.43 2,292.84 2,295.43 17,737.9K
16:34 2,296.59 2,296.59 2,295.54 2,295.89 7,152.2K
16:35 2,295.73 2,297.10 2,295.73 2,296.01 15,422.4K
16:36 2,296.07 2,296.07 2,292.90 2,293.09 14,339.9K
16:37 2,293.85 2,293.85 2,291.78 2,292.53 6,954.0K
16:38 2,291.84 2,293.04 2,291.44 2,291.44 9,566.2K
16:39 2,291.53 2,291.53 2,291.13 2,291.13 12,209.1K
16:40 2,290.64 2,290.64 2,288.59 2,288.59 11,251.0K
16:41 2,288.71 2,289.60 2,288.71 2,289.60 18,952.4K
16:42 2,289.56 2,289.56 2,285.60 2,285.60 39,947.0K
16:43 2,286.14 2,288.51 2,286.14 2,287.02 10,698.3K
16:44 2,287.68 2,289.32 2,287.68 2,288.99 45,221.7K
16:45 2,289.91 2,289.91 2,288.41 2,289.01 12,544.4K
16:46 2,289.53 2,292.71 2,289.53 2,292.48 13,878.6K
16:47 2,291.18 2,291.28 2,289.70 2,289.70 13,510.4K
16:48 2,288.36 2,290.30 2,288.36 2,290.30 38,658.2K
16:49 2,290.18 2,290.60 2,289.15 2,289.39 3,684.5K
16:50 2,290.44 2,291.96 2,290.44 2,291.96 5,905.5K
16:51 2,292.69 2,292.69 2,290.85 2,291.03 7,466.9K
16:52 2,290.77 2,292.24 2,290.77 2,291.53 7,369.5K
16:53 2,291.77 2,291.77 2,290.40 2,291.69 3,303.1K
16:54 2,291.46 2,291.65 2,290.79 2,291.65 2,501.3K
16:55 2,292.41 2,292.52 2,290.02 2,290.02 26,417.3K
16:56 2,289.77 2,289.77 2,288.04 2,288.04 4,883.2K
16:57 2,288.56 2,288.56 2,287.57 2,287.79 5,320.7K
16:58 2,286.94 2,289.16 2,286.94 2,289.16 3,040.9K
16:59 2,288.41 2,288.71 2,288.05 2,288.71 3,270.0K
17:00 2,288.73 2,289.99 2,288.73 2,289.99 4,994.3K
17:01 2,289.73 2,290.08 2,289.73 2,289.81 5,013.3K
17:02 2,290.62 2,290.62 2,289.79 2,290.44 6,113.2K
17:03 2,291.09 2,293.45 2,291.09 2,293.45 23,566.4K
17:04 2,293.11 2,293.74 2,291.40 2,291.40 3,714.2K
17:05 2,291.11 2,291.11 2,289.99 2,289.99 15,593.4K
17:06 2,290.68 2,290.68 2,288.77 2,289.19 6,026.8K
17:07 2,288.40 2,288.75 2,288.40 2,288.44 7,545.5K
17:08 2,289.25 2,290.11 2,289.25 2,289.92 13,238.1K
17:09 2,291.63 2,293.57 2,291.30 2,293.57 14,391.4K
17:10 2,294.00 2,294.00 2,292.63 2,292.76 18,089.1K
17:11 2,296.12 2,296.12 2,294.48 2,294.48 22,058.5K
17:12 2,294.03 2,294.30 2,293.84 2,293.84 1,553.7K
17:13 2,293.83 2,293.83 2,293.18 2,293.18 2,836.2K
17:14 2,292.80 2,293.47 2,292.66 2,293.47 2,874.2K
17:15 2,293.13 2,293.62 2,293.13 2,293.45 1,470.1K
17:16 2,293.86 2,297.30 2,293.86 2,297.30 10,581.3K
17:17 2,298.75 2,301.10 2,298.75 2,300.73 16,884.3K
17:18 2,298.01 2,300.36 2,298.01 2,299.65 27,952.1K
17:19 2,298.94 2,298.94 2,296.14 2,296.14 5,795.0K
17:20 2,296.03 2,296.94 2,295.93 2,296.94 1,556.5K
17:21 2,297.13 2,298.66 2,297.13 2,298.66 5,336.2K
17:22 2,298.59 2,298.59 2,297.90 2,298.38 4,819.9K
17:23 2,297.80 2,298.05 2,297.36 2,297.36 1,883.6K
17:24 2,297.23 2,297.23 2,295.01 2,295.33 4,792.0K
17:25 2,295.74 2,295.74 2,293.06 2,293.06 7,364.0K
17:26 2,292.63 2,293.08 2,289.30 2,289.30 17,462.2K
17:27 2,288.52 2,288.52 2,285.51 2,285.51 24,891.6K
17:28 2,284.96 2,284.96 2,283.36 2,283.36 16,853.7K
17:29 2,283.34 2,288.33 2,283.19 2,288.33 11,153.8K
17:30 2,286.11 2,286.11 2,284.25 2,284.25 6,598.0K
17:31 2,285.02 2,285.02 2,283.86 2,284.59 6,312.6K
17:32 2,284.76 2,287.58 2,284.76 2,287.58 11,519.1K
17:33 2,288.14 2,288.14 2,284.22 2,285.76 8,882.4K
17:34 2,285.61 2,285.61 2,284.97 2,285.24 6,753.8K
17:35 2,284.97 2,285.40 2,283.82 2,285.40 11,139.0K
17:36 2,285.92 2,286.99 2,285.92 2,286.99 16,001.6K
17:37 2,288.52 2,288.52 2,287.74 2,287.74 9,884.3K
17:38 2,287.16 2,288.21 2,287.16 2,288.21 11,409.2K
17:39 2,287.72 2,287.72 2,285.63 2,286.33 26,289.1K
17:40 2,285.12 2,285.12 2,283.25 2,283.25 8,346.8K
17:41 2,282.25 2,282.25 2,279.97 2,280.30 27,998.8K
17:42 2,279.12 2,281.62 2,279.12 2,281.62 12,761.5K
17:43 2,280.61 2,282.11 2,279.05 2,282.11 11,587.8K
17:44 2,282.12 2,284.08 2,282.12 2,284.08 10,745.5K
17:45 2,285.05 2,285.05 2,282.09 2,282.09 4,893.8K
17:46 2,282.11 2,283.43 2,282.11 2,282.67 4,470.5K
17:47 2,283.09 2,287.12 2,283.09 2,287.12 10,203.1K
17:48 2,287.58 2,287.58 2,286.37 2,286.37 7,848.1K
17:49 2,285.41 2,285.42 2,282.76 2,282.76 7,259.2K
17:50 2,282.27 2,282.33 2,281.16 2,281.71 16,779.3K
17:51 2,281.32 2,283.85 2,281.32 2,283.85 12,771.7K
17:52 2,283.73 2,283.73 2,281.57 2,281.57 3,144.3K
17:53 2,282.19 2,283.81 2,282.19 2,283.81 6,178.4K
17:54 2,282.66 2,282.66 2,280.51 2,280.51 8,256.3K
17:55 2,280.13 2,280.14 2,278.99 2,278.99 9,023.4K
17:56 2,278.94 2,278.94 2,276.84 2,276.84 6,268.7K
17:57 2,275.97 2,275.97 2,273.74 2,273.74 28,707.6K
17:58 2,273.19 2,282.31 2,273.19 2,279.89 21,506.9K
17:59 2,280.55 2,280.55 2,278.29 2,278.29 5,491.1K
18:00 2,277.42 2,281.73 2,277.42 2,280.70 33,677.9K
18:01 2,281.98 2,282.92 2,280.81 2,282.92 9,393.3K
18:02 2,285.74 2,290.09 2,285.74 2,290.09 25,905.1K
18:03 2,289.89 2,289.89 2,285.60 2,286.74 16,995.3K
18:04 2,287.75 2,290.45 2,287.48 2,290.45 35,075.1K
18:05 2,291.08 2,291.08 2,288.50 2,288.50 26,784.9K
18:06 2,288.37 2,290.69 2,288.37 2,290.69 12,365.9K
18:07 2,290.89 2,290.89 2,290.43 2,290.43 28,676.6K
18:08 2,290.46 2,290.46 2,287.80 2,288.32 9,622.2K
18:09 2,288.55 2,289.86 2,288.55 2,289.86 6,515.6K
18:10 2,289.09 2,291.77 2,289.09 2,291.77 10,027.7K
18:11 2,290.91 2,291.37 2,290.54 2,290.54 7,201.0K
18:12 2,291.79 2,292.95 2,291.79 2,292.95 8,460.3K
18:13 2,293.41 2,295.68 2,293.41 2,295.41 10,762.6K
18:14 2,297.37 2,299.56 2,297.37 2,299.56 21,155.1K
18:15 2,299.13 2,301.28 2,299.13 2,301.28 25,673.3K
18:16 2,301.13 2,301.20 2,300.09 2,300.09 16,847.3K
18:17 2,300.53 2,302.09 2,300.53 2,302.09 28,786.5K
18:18 2,301.59 2,301.59 2,301.34 2,301.45 4,907.9K
18:19 2,301.90 2,302.16 2,301.70 2,302.05 14,383.0K
18:20 2,301.44 2,301.44 2,300.36 2,300.44 19,914.1K
18:21 2,301.36 2,301.36 2,298.25 2,299.81 14,506.4K
18:22 2,299.59 2,300.13 2,299.59 2,300.13 7,878.3K
18:23 2,300.29 2,300.29 2,299.69 2,299.69 11,734.2K
18:24 2,300.06 2,300.06 2,299.68 2,299.70 1,126.6K
18:25 2,299.53 2,299.53 2,297.42 2,297.42 34,613.0K
18:26 2,296.54 2,297.35 2,296.54 2,296.79 5,412.2K
18:27 2,297.28 2,297.49 2,296.42 2,296.43 5,470.5K
18:28 2,295.96 2,297.70 2,295.96 2,297.61 5,257.4K
18:29 2,298.48 2,299.75 2,298.48 2,298.86 25,539.5K
18:30 2,300.27 2,301.30 2,297.89 2,297.89 15,179.6K
18:31 2,298.44 2,298.92 2,297.17 2,297.17 10,770.3K
18:32 2,297.34 2,297.34 2,296.86 2,297.04 10,043.5K
18:33 2,296.94 2,296.94 2,295.81 2,296.62 9,932.2K
18:34 2,297.59 2,297.59 2,295.40 2,295.67 12,351.7K
18:35 2,294.34 2,294.78 2,293.58 2,293.58 7,811.8K
18:36 2,294.37 2,294.37 2,293.08 2,293.08 3,136.1K
18:37 2,292.47 2,292.47 2,289.25 2,289.25 34,115.0K
18:38 2,289.50 2,290.91 2,289.50 2,290.40 4,630.4K
18:39 2,290.45 2,290.81 2,289.12 2,289.12 22,992.5K
18:40 2,289.32 2,289.32 2,289.32 2,289.32 397.2K
18:51 2,288.99 2,288.99 2,288.99 2,288.99 12,329.7K
23:49 2,288.99 2,288.99 2,288.99 2,288.99 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar