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 2,144.48 2,144.48 2,143.26 2,143.26 4,294,967.3K
09:51 2,142.56 2,143.54 2,142.56 2,143.51 18,191.9K
09:52 2,142.33 2,144.45 2,142.07 2,142.07 34,110.7K
09:53 2,143.06 2,150.91 2,143.06 2,150.91 46,289.9K
09:54 2,152.17 2,153.55 2,148.49 2,149.19 53,079.4K
09:55 2,149.07 2,150.12 2,148.63 2,150.12 25,825.0K
09:56 2,150.70 2,150.70 2,148.05 2,148.05 21,240.8K
09:57 2,144.83 2,144.83 2,141.65 2,142.79 40,094.6K
09:58 2,146.67 2,147.04 2,146.20 2,146.20 27,162.8K
09:59 2,146.86 2,150.39 2,146.86 2,150.39 18,365.6K
10:00 2,150.62 2,150.62 2,134.81 2,134.81 71,139.7K
10:01 2,133.92 2,134.60 2,132.97 2,132.97 18,474.4K
10:02 2,132.88 2,139.51 2,132.88 2,139.51 43,111.5K
10:03 2,138.77 2,138.77 2,133.74 2,133.74 54,467.3K
10:04 2,137.46 2,142.95 2,137.46 2,142.95 38,072.9K
10:05 2,144.76 2,144.99 2,141.38 2,141.38 84,576.3K
10:06 2,140.60 2,140.60 2,136.56 2,138.55 47,315.2K
10:07 2,138.44 2,142.18 2,138.44 2,142.11 37,612.1K
10:08 2,141.66 2,148.94 2,141.66 2,148.94 59,199.6K
10:09 2,144.29 2,149.16 2,144.29 2,146.53 28,426.5K
10:10 2,147.95 2,152.14 2,147.64 2,152.14 25,400.7K
10:11 2,155.27 2,161.34 2,155.27 2,161.34 34,289.2K
10:12 2,161.42 2,161.45 2,159.99 2,161.45 26,846.5K
10:13 2,161.40 2,162.89 2,161.06 2,162.89 31,547.5K
10:14 2,164.21 2,169.59 2,164.21 2,167.51 36,138.9K
10:15 2,167.28 2,173.62 2,167.28 2,173.62 31,450.9K
10:16 2,173.81 2,176.23 2,173.81 2,176.23 52,084.9K
10:17 2,177.32 2,177.32 2,171.54 2,171.54 44,477.8K
10:18 2,167.46 2,169.67 2,165.04 2,168.18 49,123.5K
10:19 2,167.49 2,171.32 2,167.49 2,170.07 28,067.4K
10:20 2,171.32 2,176.17 2,167.81 2,167.81 101,771.5K
10:21 2,158.57 2,158.57 2,141.26 2,141.26 109,148.3K
10:22 2,143.89 2,146.14 2,143.77 2,146.14 25,310.9K
10:23 2,146.79 2,146.79 2,143.29 2,143.29 29,789.9K
10:24 2,142.41 2,147.75 2,131.03 2,131.03 114,001.0K
10:25 2,133.90 2,137.22 2,133.90 2,137.22 58,643.4K
10:26 2,143.43 2,154.70 2,137.80 2,154.70 88,022.4K
10:27 2,144.71 2,145.34 2,143.41 2,143.41 37,891.9K
10:28 2,140.77 2,142.84 2,140.35 2,140.35 22,095.9K
10:29 2,140.60 2,142.92 2,140.44 2,140.60 30,414.6K
10:30 2,144.51 2,144.51 2,140.27 2,140.85 26,274.0K
10:31 2,140.98 2,142.90 2,135.67 2,135.67 50,848.9K
10:32 2,136.53 2,139.51 2,136.53 2,139.05 18,047.1K
10:33 2,139.13 2,148.48 2,139.13 2,147.41 53,727.2K
10:34 2,146.18 2,151.48 2,146.18 2,151.30 33,477.6K
10:35 2,148.68 2,155.11 2,148.68 2,153.69 54,417.4K
10:36 2,156.22 2,162.98 2,156.22 2,162.98 47,651.0K
10:37 2,162.55 2,167.74 2,162.55 2,167.74 31,902.3K
10:38 2,166.44 2,174.27 2,166.44 2,174.27 43,183.4K
10:39 2,174.10 2,177.77 2,174.10 2,177.77 45,372.5K
10:40 2,179.42 2,179.42 2,178.05 2,178.35 73,745.6K
10:41 2,176.10 2,176.93 2,175.49 2,176.47 49,208.4K
10:42 2,174.79 2,176.57 2,174.79 2,175.95 20,640.4K
10:43 2,173.77 2,174.45 2,171.94 2,171.94 13,908.2K
10:44 2,171.44 2,173.47 2,171.44 2,172.21 18,503.0K
10:45 2,172.97 2,172.97 2,171.74 2,171.74 15,365.1K
10:46 2,171.64 2,171.64 2,165.33 2,165.33 21,795.5K
10:47 2,164.10 2,170.84 2,164.10 2,170.84 43,300.6K
10:48 2,176.32 2,176.34 2,173.25 2,173.25 34,615.5K
10:49 2,177.02 2,177.41 2,174.55 2,177.41 34,204.3K
10:50 2,176.05 2,182.67 2,176.05 2,181.10 19,395.9K
10:51 2,177.63 2,181.06 2,177.63 2,181.06 23,420.0K
10:52 2,180.69 2,180.91 2,180.07 2,180.86 17,025.7K
10:53 2,179.00 2,179.87 2,175.05 2,175.05 22,867.0K
10:54 2,174.22 2,176.28 2,174.22 2,175.71 11,275.2K
10:55 2,177.16 2,178.40 2,177.16 2,177.90 19,294.3K
10:56 2,181.41 2,183.69 2,181.41 2,183.69 28,628.4K
10:57 2,184.62 2,184.62 2,180.28 2,180.28 29,348.3K
10:58 2,183.70 2,183.70 2,181.32 2,182.07 40,475.8K
10:59 2,183.14 2,184.54 2,183.14 2,184.33 12,015.5K
11:00 2,184.01 2,186.62 2,183.75 2,183.75 25,984.9K
11:01 2,182.90 2,183.15 2,182.45 2,183.15 19,996.4K
11:02 2,178.86 2,181.77 2,178.86 2,181.77 32,614.1K
11:03 2,181.84 2,185.25 2,181.84 2,185.25 16,276.0K
11:04 2,185.03 2,188.49 2,185.03 2,188.49 22,914.1K
11:05 2,188.22 2,190.80 2,187.70 2,187.70 27,171.6K
11:06 2,189.92 2,189.92 2,186.04 2,186.04 15,288.2K
11:07 2,185.75 2,188.52 2,184.71 2,184.71 11,101.2K
11:08 2,185.20 2,188.46 2,184.48 2,184.48 8,511.1K
11:09 2,185.26 2,191.35 2,185.26 2,191.35 9,532.5K
11:10 2,187.48 2,187.48 2,179.55 2,179.55 29,933.2K
11:11 2,175.27 2,177.75 2,173.80 2,173.80 33,663.9K
11:12 2,174.15 2,174.15 2,171.04 2,171.04 46,746.5K
11:13 2,171.82 2,171.82 2,170.20 2,170.81 10,888.2K
11:14 2,171.55 2,174.92 2,171.55 2,174.92 20,903.9K
11:15 2,175.38 2,177.39 2,174.06 2,174.31 12,382.3K
11:16 2,173.40 2,174.00 2,171.76 2,172.62 5,288.6K
11:17 2,172.91 2,172.91 2,171.82 2,172.09 9,033.4K
11:18 2,172.76 2,175.95 2,172.76 2,175.95 11,604.1K
11:19 2,173.34 2,173.34 2,171.25 2,172.96 15,593.2K
11:20 2,172.58 2,172.58 2,169.07 2,169.07 14,629.5K
11:21 2,169.02 2,172.16 2,169.02 2,170.56 12,982.5K
11:22 2,170.63 2,170.63 2,169.92 2,169.92 6,796.2K
11:23 2,171.47 2,173.47 2,170.96 2,172.83 13,651.1K
11:24 2,173.61 2,173.84 2,172.44 2,172.44 11,067.5K
11:25 2,174.49 2,181.78 2,174.49 2,181.78 23,518.0K
11:26 2,180.42 2,181.74 2,179.58 2,179.58 30,690.1K
11:27 2,182.41 2,182.41 2,178.74 2,179.55 25,393.7K
11:28 2,181.34 2,182.38 2,178.48 2,182.38 24,871.9K
11:29 2,180.58 2,182.65 2,180.58 2,182.65 10,240.6K
11:30 2,181.52 2,184.62 2,181.52 2,182.88 14,976.1K
11:31 2,182.78 2,182.78 2,180.77 2,181.10 25,783.1K
11:32 2,180.54 2,183.70 2,180.54 2,182.89 9,247.2K
11:33 2,182.85 2,184.74 2,182.85 2,184.74 2,719.2K
11:34 2,183.49 2,183.49 2,180.89 2,181.18 4,190.8K
11:35 2,181.91 2,184.27 2,181.91 2,184.27 6,344.0K
11:36 2,181.62 2,184.25 2,181.62 2,184.25 9,372.8K
11:37 2,184.18 2,185.01 2,183.81 2,184.79 11,188.5K
11:38 2,185.96 2,185.96 2,185.58 2,185.74 10,279.9K
11:39 2,185.35 2,185.35 2,182.45 2,182.45 9,397.6K
11:40 2,181.10 2,184.17 2,181.10 2,184.17 7,531.6K
11:41 2,183.10 2,185.24 2,183.10 2,185.24 7,731.5K
11:42 2,183.89 2,183.89 2,181.97 2,181.97 5,676.0K
11:43 2,180.40 2,180.40 2,179.67 2,180.09 7,980.2K
11:44 2,178.48 2,178.48 2,175.36 2,175.36 15,803.4K
11:45 2,173.68 2,173.68 2,171.21 2,171.80 25,080.6K
11:46 2,171.71 2,172.08 2,170.31 2,170.99 8,212.0K
11:47 2,170.96 2,172.26 2,170.77 2,171.61 14,111.2K
11:48 2,171.10 2,171.10 2,168.71 2,168.71 9,330.6K
11:49 2,169.09 2,169.69 2,167.95 2,167.95 9,945.6K
11:50 2,168.75 2,169.69 2,168.59 2,169.69 10,511.9K
11:51 2,170.06 2,170.06 2,167.28 2,167.65 12,260.5K
11:52 2,167.36 2,170.43 2,167.36 2,170.43 6,946.6K
11:53 2,171.04 2,171.04 2,167.83 2,167.83 11,276.9K
11:54 2,168.14 2,168.37 2,167.74 2,168.37 4,886.8K
11:55 2,167.77 2,168.23 2,164.99 2,168.23 23,164.9K
11:56 2,168.82 2,168.82 2,168.66 2,168.66 11,080.6K
11:57 2,168.23 2,168.23 2,164.77 2,164.77 18,123.0K
11:58 2,166.37 2,166.37 2,165.15 2,165.15 10,041.9K
11:59 2,163.49 2,164.01 2,163.21 2,164.01 8,670.6K
12:00 2,164.61 2,164.70 2,163.82 2,163.83 6,338.6K
12:01 2,162.56 2,162.56 2,160.60 2,161.15 12,074.7K
12:02 2,163.33 2,168.08 2,163.33 2,168.08 19,897.0K
12:03 2,167.17 2,167.57 2,167.17 2,167.38 12,733.7K
12:04 2,168.24 2,172.22 2,168.24 2,172.22 13,260.7K
12:05 2,173.64 2,173.64 2,171.37 2,171.37 17,379.4K
12:06 2,170.34 2,171.37 2,169.99 2,170.24 5,545.9K
12:07 2,170.04 2,170.21 2,167.91 2,167.91 60,019.5K
12:08 2,169.24 2,171.55 2,169.24 2,171.55 33,121.1K
12:09 2,168.94 2,169.84 2,168.41 2,168.84 36,644.6K
12:10 2,168.87 2,168.87 2,166.03 2,166.03 16,976.8K
12:11 2,165.15 2,166.58 2,164.85 2,164.85 25,522.0K
12:12 2,162.55 2,162.55 2,161.04 2,161.04 30,056.3K
12:13 2,159.10 2,159.10 2,156.96 2,156.96 39,555.8K
12:14 2,158.41 2,159.63 2,158.33 2,159.39 16,161.4K
12:15 2,158.75 2,160.32 2,158.75 2,158.99 21,443.9K
12:16 2,158.04 2,159.06 2,158.04 2,158.45 11,775.4K
12:17 2,160.09 2,160.09 2,158.70 2,158.98 12,325.8K
12:18 2,157.38 2,159.18 2,157.38 2,159.18 10,048.2K
12:19 2,161.02 2,161.19 2,160.56 2,161.19 29,628.5K
12:20 2,161.64 2,161.64 2,159.82 2,160.88 23,331.0K
12:21 2,159.33 2,159.33 2,157.08 2,157.61 16,350.1K
12:22 2,157.21 2,157.21 2,153.53 2,154.87 19,059.5K
12:23 2,154.76 2,154.76 2,153.95 2,153.95 20,553.3K
12:24 2,151.86 2,154.48 2,151.86 2,154.48 25,789.8K
12:25 2,155.19 2,156.88 2,155.19 2,156.88 8,086.7K
12:26 2,157.05 2,159.55 2,156.50 2,156.50 13,004.3K
12:27 2,157.11 2,158.35 2,155.91 2,155.91 15,467.3K
12:28 2,155.23 2,158.73 2,155.14 2,158.73 21,854.8K
12:29 2,159.05 2,159.05 2,157.04 2,157.04 11,519.0K
12:30 2,156.50 2,157.54 2,156.17 2,157.54 8,269.6K
12:31 2,157.67 2,158.98 2,157.67 2,158.46 10,551.9K
12:32 2,156.94 2,156.94 2,154.84 2,154.94 13,636.4K
12:33 2,154.29 2,154.29 2,153.13 2,153.13 21,611.4K
12:34 2,153.36 2,154.99 2,153.36 2,154.99 12,076.0K
12:35 2,153.37 2,154.18 2,153.37 2,154.00 13,379.2K
12:36 2,155.01 2,155.01 2,152.92 2,153.83 10,953.6K
12:37 2,153.98 2,155.34 2,153.98 2,154.48 11,609.9K
12:38 2,152.83 2,154.23 2,152.73 2,152.73 26,362.4K
12:39 2,151.90 2,155.85 2,151.90 2,155.30 25,470.9K
12:40 2,156.05 2,156.52 2,155.57 2,156.52 7,918.6K
12:41 2,157.79 2,158.60 2,157.79 2,158.09 15,138.3K
12:42 2,158.45 2,163.62 2,158.45 2,162.36 41,394.5K
12:43 2,162.62 2,167.87 2,162.62 2,164.34 56,211.2K
12:44 2,166.31 2,166.31 2,165.32 2,166.19 7,670.9K
12:45 2,166.46 2,166.73 2,163.57 2,163.57 21,624.8K
12:46 2,163.52 2,164.03 2,163.38 2,163.38 9,369.8K
12:47 2,160.03 2,160.38 2,157.60 2,160.38 18,411.3K
12:48 2,160.32 2,160.32 2,159.11 2,159.82 6,582.6K
12:49 2,162.78 2,163.60 2,162.78 2,163.53 18,221.0K
12:50 2,161.12 2,162.67 2,160.76 2,162.67 26,579.7K
12:51 2,163.77 2,165.25 2,163.77 2,165.25 8,923.1K
12:52 2,166.06 2,166.20 2,165.18 2,166.20 22,413.3K
12:53 2,163.53 2,163.80 2,162.80 2,162.80 13,057.9K
12:54 2,162.91 2,165.09 2,162.91 2,165.09 38,474.6K
12:55 2,165.12 2,165.69 2,164.86 2,165.69 12,938.7K
12:56 2,165.09 2,165.55 2,162.03 2,162.03 22,465.6K
12:57 2,159.32 2,161.15 2,159.32 2,160.91 18,110.4K
12:58 2,159.38 2,160.55 2,158.91 2,160.55 11,369.5K
12:59 2,159.03 2,159.03 2,158.07 2,158.07 13,735.5K
13:00 2,156.07 2,157.06 2,154.60 2,154.60 33,535.2K
13:01 2,152.48 2,152.48 2,151.35 2,152.40 45,676.8K
13:02 2,154.24 2,156.50 2,154.24 2,155.31 45,512.4K
13:03 2,156.27 2,162.60 2,156.27 2,162.60 34,645.7K
13:04 2,159.18 2,162.42 2,158.62 2,162.42 22,423.4K
13:05 2,161.08 2,161.08 2,159.09 2,159.09 28,290.6K
13:06 2,157.81 2,159.62 2,157.81 2,159.28 12,315.5K
13:07 2,160.65 2,161.09 2,159.97 2,161.09 18,280.3K
13:08 2,160.30 2,160.88 2,160.25 2,160.25 8,079.6K
13:09 2,159.38 2,159.38 2,155.56 2,155.56 17,320.2K
13:10 2,153.41 2,154.06 2,152.59 2,153.59 13,587.6K
13:11 2,153.67 2,154.21 2,153.07 2,153.07 47,107.4K
13:12 2,153.82 2,154.50 2,153.22 2,154.21 23,038.5K
13:13 2,152.09 2,152.09 2,149.48 2,149.48 18,618.3K
13:14 2,148.95 2,149.66 2,148.95 2,149.65 12,659.9K
13:15 2,149.43 2,151.15 2,149.39 2,151.15 17,430.2K
13:16 2,151.48 2,153.17 2,150.51 2,150.51 16,683.7K
13:17 2,151.50 2,151.50 2,150.18 2,150.64 11,445.6K
13:18 2,150.87 2,153.29 2,150.86 2,152.16 19,466.1K
13:19 2,153.12 2,156.59 2,152.94 2,156.59 29,612.4K
13:20 2,157.83 2,159.73 2,157.61 2,158.32 44,304.5K
13:21 2,158.10 2,161.34 2,158.10 2,161.34 17,288.1K
13:22 2,160.71 2,166.40 2,160.71 2,166.40 65,359.1K
13:23 2,168.73 2,168.73 2,165.39 2,166.25 89,661.7K
13:24 2,166.54 2,166.54 2,162.29 2,164.36 22,215.3K
13:25 2,164.18 2,165.36 2,162.33 2,162.33 15,062.6K
13:26 2,162.17 2,162.17 2,158.96 2,158.96 11,910.8K
13:27 2,158.80 2,158.90 2,158.42 2,158.42 5,014.5K
13:28 2,158.22 2,159.44 2,158.22 2,159.44 3,955.4K
13:29 2,159.10 2,159.77 2,157.59 2,159.77 9,407.2K
13:30 2,161.25 2,161.25 2,159.35 2,159.35 8,022.6K
13:31 2,160.86 2,160.86 2,159.56 2,159.79 6,021.7K
13:32 2,159.37 2,160.00 2,159.37 2,159.46 11,044.8K
13:33 2,157.29 2,157.29 2,154.31 2,156.68 61,279.6K
13:34 2,157.00 2,159.61 2,157.00 2,158.37 12,241.9K
13:35 2,158.59 2,159.40 2,158.59 2,159.40 6,795.4K
13:36 2,162.50 2,172.28 2,162.50 2,172.28 60,048.9K
13:37 2,170.99 2,176.68 2,170.99 2,173.20 42,023.0K
13:38 2,173.85 2,175.70 2,172.69 2,172.69 40,693.6K
13:39 2,173.88 2,174.67 2,173.88 2,174.67 55,858.4K
13:40 2,176.02 2,176.86 2,173.65 2,174.68 10,642.2K
13:41 2,174.87 2,174.87 2,171.25 2,172.49 39,835.2K
13:42 2,170.63 2,174.17 2,170.63 2,174.08 22,585.8K
13:43 2,174.43 2,179.14 2,174.43 2,178.96 50,778.2K
13:44 2,182.56 2,182.56 2,180.02 2,180.63 25,056.5K
13:45 2,180.38 2,180.90 2,178.13 2,180.90 15,431.6K
13:46 2,180.78 2,186.88 2,180.78 2,186.88 20,542.5K
13:47 2,186.58 2,187.32 2,185.40 2,185.40 21,661.7K
13:48 2,184.64 2,184.79 2,182.05 2,183.23 10,683.7K
13:49 2,182.08 2,182.89 2,180.19 2,180.19 10,952.7K
13:50 2,178.61 2,178.64 2,174.44 2,174.44 29,211.6K
13:51 2,175.56 2,179.47 2,175.56 2,179.47 9,458.7K
13:52 2,180.19 2,180.19 2,176.40 2,176.40 13,514.2K
13:53 2,177.38 2,177.38 2,173.97 2,173.97 4,006.1K
13:54 2,175.16 2,180.26 2,175.16 2,180.26 7,015.6K
13:55 2,179.28 2,179.88 2,179.28 2,179.88 4,827.6K
13:56 2,179.54 2,180.89 2,179.54 2,180.33 12,012.8K
13:57 2,180.18 2,183.15 2,180.18 2,183.15 10,059.2K
13:58 2,182.80 2,184.64 2,182.42 2,184.64 9,899.4K
13:59 2,185.80 2,186.44 2,185.80 2,186.12 12,136.9K
14:00 2,184.89 2,186.20 2,184.89 2,185.68 3,713.3K
14:01 2,185.57 2,185.60 2,184.93 2,185.18 17,383.4K
14:02 2,185.32 2,185.41 2,184.78 2,184.78 1,972.5K
14:03 2,184.68 2,185.17 2,184.37 2,184.37 3,930.2K
14:04 2,183.78 2,183.78 2,182.17 2,182.55 7,457.7K
14:05 2,181.99 2,182.04 2,181.22 2,182.04 10,241.4K
14:06 2,181.76 2,181.76 2,179.09 2,179.09 7,247.4K
14:07 2,174.84 2,175.42 2,173.88 2,175.42 18,657.4K
14:08 2,175.29 2,176.68 2,175.29 2,175.83 5,117.2K
14:09 2,177.71 2,178.64 2,177.71 2,178.34 6,644.9K
14:10 2,180.41 2,181.00 2,179.46 2,179.46 5,926.8K
14:11 2,179.25 2,181.03 2,179.25 2,181.03 7,663.8K
14:12 2,180.54 2,180.54 2,178.85 2,179.43 4,658.8K
14:13 2,180.68 2,180.68 2,179.34 2,179.34 3,104.5K
14:14 2,176.91 2,176.91 2,174.72 2,174.72 14,053.7K
14:15 2,176.85 2,177.29 2,175.28 2,175.28 8,823.3K
14:16 2,173.66 2,174.58 2,173.66 2,173.99 11,110.8K
14:17 2,173.88 2,176.63 2,173.88 2,176.63 6,174.7K
14:18 2,177.30 2,180.35 2,177.30 2,180.35 8,284.5K
14:19 2,181.23 2,181.23 2,179.65 2,179.65 5,931.5K
14:20 2,179.63 2,183.76 2,179.63 2,183.76 11,444.1K
14:21 2,185.04 2,188.20 2,184.98 2,188.20 20,968.4K
14:22 2,188.06 2,189.23 2,187.07 2,189.23 14,523.4K
14:23 2,189.07 2,194.49 2,189.07 2,194.49 20,036.9K
14:24 2,194.92 2,195.45 2,194.92 2,195.03 21,884.7K
14:25 2,196.77 2,198.15 2,194.49 2,194.49 16,768.7K
14:26 2,194.25 2,194.25 2,190.13 2,191.35 14,837.7K
14:27 2,190.58 2,192.58 2,190.58 2,192.58 8,826.6K
14:28 2,193.25 2,193.75 2,192.98 2,193.75 4,486.4K
14:29 2,192.01 2,192.01 2,190.42 2,190.91 5,685.8K
14:30 2,194.18 2,195.24 2,193.71 2,195.24 7,946.6K
14:31 2,194.48 2,194.98 2,194.27 2,194.76 7,506.6K
14:32 2,193.91 2,193.91 2,191.43 2,193.58 21,389.4K
14:33 2,193.10 2,193.10 2,186.95 2,186.95 36,944.1K
14:34 2,183.70 2,185.41 2,183.70 2,184.73 29,831.1K
14:35 2,184.67 2,186.58 2,184.67 2,186.30 12,518.2K
14:36 2,185.80 2,185.80 2,181.10 2,181.10 15,220.2K
14:37 2,180.69 2,181.16 2,178.77 2,178.77 12,722.0K
14:38 2,178.94 2,178.94 2,177.03 2,177.03 17,163.3K
14:39 2,177.04 2,177.31 2,176.28 2,176.28 8,445.2K
14:40 2,177.02 2,178.72 2,177.02 2,178.72 3,322.0K
14:41 2,180.22 2,180.22 2,178.20 2,178.22 6,808.1K
14:42 2,177.93 2,178.96 2,177.93 2,178.96 11,997.7K
14:43 2,177.89 2,178.37 2,177.89 2,178.28 4,529.8K
14:44 2,178.45 2,178.56 2,178.17 2,178.56 4,391.7K
14:45 2,178.53 2,179.42 2,178.53 2,179.42 5,698.3K
14:46 2,179.40 2,180.11 2,179.40 2,180.06 3,117.9K
14:47 2,179.46 2,179.50 2,178.17 2,178.17 8,274.6K
14:48 2,178.23 2,181.88 2,178.23 2,181.88 13,717.1K
14:49 2,180.61 2,181.54 2,180.61 2,181.41 3,723.3K
14:50 2,181.83 2,182.22 2,181.81 2,182.22 3,548.2K
14:51 2,181.77 2,181.77 2,179.24 2,179.95 15,506.4K
14:52 2,179.36 2,179.36 2,173.37 2,173.37 25,434.0K
14:53 2,173.43 2,174.58 2,173.43 2,174.31 6,403.4K
14:54 2,174.10 2,174.27 2,172.92 2,173.13 7,276.9K
14:55 2,173.66 2,173.66 2,172.65 2,172.65 24,010.4K
14:56 2,173.67 2,176.06 2,173.67 2,176.06 8,609.9K
14:57 2,175.84 2,177.00 2,175.84 2,177.00 4,294.2K
14:58 2,178.03 2,178.13 2,177.14 2,177.82 14,695.0K
14:59 2,178.24 2,178.24 2,177.55 2,177.97 5,011.2K
15:00 2,178.04 2,178.09 2,177.48 2,177.48 5,414.5K
15:01 2,177.35 2,178.27 2,177.35 2,177.96 9,754.2K
15:02 2,176.33 2,176.33 2,171.27 2,171.27 22,535.8K
15:03 2,169.74 2,171.78 2,169.74 2,171.78 18,411.8K
15:04 2,172.93 2,173.72 2,172.77 2,173.72 5,301.7K
15:05 2,172.75 2,172.75 2,171.71 2,172.19 6,431.4K
15:06 2,172.64 2,172.71 2,172.30 2,172.30 3,749.8K
15:07 2,172.48 2,174.17 2,172.48 2,174.17 8,332.6K
15:08 2,174.56 2,177.81 2,174.56 2,177.81 14,690.5K
15:09 2,177.78 2,177.93 2,177.54 2,177.54 4,099.6K
15:10 2,177.02 2,177.02 2,174.59 2,174.59 7,191.7K
15:11 2,173.88 2,174.66 2,173.88 2,174.66 2,147.2K
15:12 2,174.80 2,174.80 2,168.73 2,168.73 16,560.3K
15:13 2,167.98 2,170.67 2,167.98 2,170.67 12,205.1K
15:14 2,170.20 2,170.61 2,169.91 2,170.61 4,092.7K
15:15 2,171.19 2,173.82 2,171.19 2,173.12 8,679.3K
15:16 2,172.71 2,173.07 2,171.66 2,171.66 4,812.1K
15:17 2,171.47 2,171.87 2,170.80 2,170.80 4,835.9K
15:18 2,170.30 2,170.61 2,167.84 2,167.84 32,019.9K
15:19 2,165.78 2,166.52 2,165.31 2,165.31 20,009.4K
15:20 2,165.13 2,165.25 2,164.85 2,165.25 4,913.0K
15:21 2,170.01 2,170.26 2,170.01 2,170.05 18,709.0K
15:22 2,170.37 2,170.48 2,169.13 2,169.85 4,403.8K
15:23 2,170.81 2,171.74 2,170.81 2,170.87 21,750.3K
15:24 2,169.14 2,169.66 2,169.14 2,169.18 6,544.1K
15:25 2,170.02 2,172.28 2,169.76 2,172.28 7,767.3K
15:26 2,172.83 2,177.46 2,172.83 2,177.46 56,818.7K
15:27 2,175.40 2,175.40 2,172.69 2,172.69 21,707.7K
15:28 2,172.66 2,172.66 2,171.32 2,171.32 38,429.9K
15:29 2,173.97 2,178.18 2,173.97 2,178.18 48,197.9K
15:30 2,177.28 2,181.50 2,176.32 2,181.50 46,918.2K
15:31 2,179.60 2,179.60 2,177.98 2,177.98 20,316.1K
15:32 2,178.10 2,179.23 2,177.25 2,179.23 14,510.0K
15:33 2,178.69 2,179.82 2,177.22 2,177.22 30,523.0K
15:34 2,177.96 2,180.39 2,177.96 2,180.39 9,677.8K
15:35 2,179.85 2,179.85 2,176.65 2,177.12 7,448.5K
15:36 2,176.84 2,177.50 2,176.84 2,177.01 9,765.2K
15:37 2,178.22 2,178.22 2,175.22 2,175.22 7,548.0K
15:38 2,174.28 2,176.19 2,174.28 2,174.34 21,493.9K
15:39 2,173.75 2,175.40 2,173.75 2,175.08 17,922.6K
15:40 2,173.77 2,174.52 2,172.70 2,174.52 12,287.3K
15:41 2,174.87 2,175.36 2,172.85 2,172.85 9,601.5K
15:42 2,171.70 2,172.69 2,171.16 2,171.56 21,157.8K
15:43 2,171.65 2,171.88 2,170.81 2,170.81 12,656.8K
15:44 2,168.62 2,168.62 2,167.37 2,167.68 17,149.8K
15:45 2,169.01 2,169.19 2,168.69 2,168.98 7,028.5K
15:46 2,168.41 2,168.41 2,167.28 2,168.00 57,230.3K
15:47 2,168.46 2,168.99 2,167.93 2,167.93 38,179.3K
15:48 2,165.29 2,166.59 2,165.29 2,166.59 29,489.2K
15:49 2,166.72 2,170.42 2,166.72 2,169.28 34,700.2K
15:50 2,169.08 2,170.57 2,168.84 2,170.01 10,290.7K
15:51 2,170.72 2,170.83 2,170.72 2,170.83 5,989.1K
15:52 2,170.46 2,170.46 2,168.67 2,170.12 10,501.8K
15:53 2,172.43 2,173.88 2,172.43 2,173.18 12,812.6K
15:54 2,172.96 2,172.96 2,171.12 2,171.12 10,541.5K
15:55 2,172.54 2,175.29 2,172.54 2,175.29 15,011.9K
15:56 2,174.55 2,175.31 2,174.14 2,175.31 14,274.1K
15:57 2,175.08 2,175.58 2,174.07 2,175.58 15,374.9K
15:58 2,175.44 2,179.68 2,175.44 2,179.68 22,517.7K
15:59 2,179.92 2,179.92 2,177.72 2,177.72 12,248.3K
16:00 2,178.00 2,178.00 2,175.54 2,175.54 15,511.1K
16:01 2,175.57 2,176.32 2,175.42 2,176.32 7,769.4K
16:02 2,176.68 2,178.06 2,176.58 2,178.06 5,844.0K
16:03 2,180.83 2,181.82 2,180.17 2,180.17 19,296.7K
16:04 2,179.60 2,179.60 2,178.12 2,178.14 9,092.1K
16:05 2,177.33 2,180.40 2,177.33 2,179.45 12,033.2K
16:06 2,180.01 2,180.23 2,179.64 2,179.76 4,043.5K
16:07 2,179.68 2,179.68 2,178.03 2,178.03 6,314.1K
16:08 2,180.32 2,180.32 2,178.11 2,178.11 11,045.6K
16:09 2,175.61 2,176.17 2,172.64 2,176.17 33,373.3K
16:10 2,177.61 2,179.10 2,177.54 2,177.54 11,419.8K
16:11 2,179.53 2,179.70 2,177.99 2,177.99 16,777.3K
16:12 2,177.42 2,178.86 2,177.27 2,178.86 4,669.5K
16:13 2,177.27 2,177.61 2,177.07 2,177.07 10,351.7K
16:14 2,176.86 2,176.96 2,174.61 2,175.81 41,460.3K
16:15 2,175.90 2,176.24 2,174.42 2,174.42 15,057.7K
16:16 2,174.54 2,174.54 2,172.14 2,172.14 14,110.5K
16:17 2,169.92 2,170.43 2,169.92 2,170.43 11,578.1K
16:18 2,169.90 2,170.53 2,169.88 2,170.53 6,865.4K
16:19 2,170.57 2,170.63 2,169.99 2,170.59 3,197.1K
16:20 2,170.76 2,170.76 2,169.41 2,169.41 12,318.2K
16:21 2,170.47 2,171.73 2,170.47 2,171.11 11,886.5K
16:22 2,171.62 2,171.94 2,171.22 2,171.70 3,283.7K
16:23 2,172.17 2,173.63 2,172.17 2,172.32 9,081.1K
16:24 2,173.51 2,173.51 2,170.87 2,170.87 5,339.8K
16:25 2,170.90 2,170.90 2,168.18 2,168.39 12,979.5K
16:26 2,167.20 2,167.78 2,166.11 2,167.54 15,860.0K
16:27 2,167.77 2,169.54 2,167.45 2,169.54 12,446.5K
16:28 2,169.91 2,170.80 2,168.81 2,170.80 11,766.6K
16:29 2,171.25 2,171.25 2,170.68 2,170.68 5,154.3K
16:30 2,171.05 2,171.05 2,168.31 2,168.31 21,548.4K
16:31 2,166.71 2,166.71 2,161.84 2,163.72 40,034.8K
16:32 2,164.68 2,168.83 2,164.08 2,168.83 13,111.2K
16:33 2,165.73 2,166.61 2,165.52 2,166.61 14,037.9K
16:34 2,168.65 2,168.65 2,166.24 2,166.24 13,045.8K
16:35 2,166.03 2,167.49 2,165.16 2,167.49 9,597.6K
16:36 2,171.38 2,171.38 2,170.00 2,170.79 30,471.6K
16:37 2,170.54 2,170.54 2,168.89 2,169.19 6,408.6K
16:38 2,169.59 2,169.59 2,167.76 2,167.76 12,125.0K
16:39 2,166.29 2,169.87 2,166.29 2,169.87 43,816.9K
16:40 2,168.96 2,171.91 2,168.96 2,171.12 14,882.3K
16:41 2,170.39 2,172.56 2,170.39 2,172.56 14,196.5K
16:42 2,172.77 2,174.61 2,172.26 2,174.61 16,044.0K
16:43 2,174.86 2,174.86 2,172.76 2,172.76 12,702.7K
16:44 2,172.33 2,172.33 2,167.31 2,167.69 26,617.5K
16:45 2,167.89 2,170.80 2,167.89 2,168.05 17,913.7K
16:46 2,168.79 2,175.10 2,168.79 2,175.10 24,895.0K
16:47 2,173.27 2,178.42 2,173.27 2,178.42 23,654.5K
16:48 2,177.00 2,184.90 2,177.00 2,184.90 28,551.4K
16:49 2,184.94 2,185.36 2,184.30 2,184.30 41,954.9K
16:50 2,188.32 2,192.47 2,188.32 2,190.75 43,902.2K
16:51 2,191.44 2,196.73 2,191.44 2,195.21 26,795.8K
16:52 2,199.64 2,199.64 2,195.10 2,195.10 35,973.1K
16:53 2,197.03 2,201.40 2,197.03 2,200.52 30,317.2K
16:54 2,198.25 2,201.26 2,197.27 2,197.27 25,922.5K
16:55 2,201.89 2,201.89 2,195.05 2,195.05 27,030.0K
16:56 2,194.37 2,200.24 2,194.37 2,200.24 35,303.9K
16:57 2,198.27 2,200.09 2,198.27 2,200.09 21,896.5K
16:58 2,200.44 2,203.48 2,200.44 2,203.48 14,468.0K
16:59 2,202.33 2,205.24 2,202.33 2,205.24 22,951.9K
17:00 2,203.40 2,204.06 2,201.85 2,204.06 35,051.6K
17:01 2,204.75 2,208.24 2,204.75 2,206.78 26,126.2K
17:02 2,208.36 2,209.20 2,205.03 2,205.03 30,532.4K
17:03 2,201.50 2,202.45 2,201.50 2,201.84 35,834.7K
17:04 2,200.32 2,200.32 2,197.07 2,197.67 68,247.6K
17:05 2,198.21 2,198.21 2,195.80 2,195.90 24,689.1K
17:06 2,197.02 2,197.33 2,195.45 2,197.33 18,694.2K
17:07 2,196.05 2,196.05 2,193.37 2,193.73 21,200.5K
17:08 2,192.23 2,193.20 2,192.23 2,193.20 12,049.9K
17:09 2,192.92 2,194.52 2,191.95 2,191.95 15,591.8K
17:10 2,191.04 2,198.42 2,191.04 2,198.42 27,474.1K
17:11 2,201.60 2,205.72 2,201.60 2,203.94 33,105.6K
17:12 2,204.29 2,211.10 2,204.29 2,211.10 27,725.4K
17:13 2,208.61 2,214.41 2,208.61 2,214.41 42,937.2K
17:14 2,216.42 2,224.50 2,216.42 2,224.50 74,940.2K
17:15 2,223.06 2,232.67 2,223.06 2,232.67 81,070.4K
17:16 2,230.00 2,245.07 2,230.00 2,245.07 218,392.5K
17:17 2,246.91 2,257.57 2,246.91 2,257.57 263,363.0K
17:18 2,257.91 2,261.96 2,257.21 2,257.21 247,745.0K
17:19 2,258.90 2,266.64 2,258.90 2,266.64 265,283.1K
17:20 2,260.06 2,260.06 2,253.63 2,253.63 180,982.2K
17:21 2,251.73 2,252.23 2,246.53 2,246.53 88,082.9K
17:22 2,246.50 2,248.24 2,245.07 2,245.07 54,979.3K
17:23 2,242.97 2,242.97 2,240.09 2,240.09 121,910.4K
17:24 2,239.22 2,242.48 2,239.22 2,239.43 80,388.2K
17:25 2,237.39 2,239.74 2,236.47 2,238.98 48,591.9K
17:26 2,237.76 2,241.70 2,237.76 2,241.70 68,664.3K
17:27 2,239.50 2,239.50 2,220.95 2,220.95 73,064.3K
17:28 2,220.43 2,220.43 2,210.39 2,210.39 117,794.1K
17:29 2,205.89 2,205.89 2,201.69 2,205.03 142,428.0K
17:30 2,207.56 2,210.95 2,204.67 2,204.67 115,966.0K
17:31 2,202.94 2,203.79 2,201.24 2,203.79 147,183.6K
17:32 2,206.59 2,206.92 2,204.79 2,204.79 126,651.8K
17:33 2,205.94 2,206.43 2,202.47 2,202.47 149,028.0K
17:34 2,204.40 2,205.40 2,203.30 2,203.30 136,250.9K
17:35 2,200.37 2,203.75 2,200.37 2,202.04 107,485.0K
17:36 2,199.74 2,199.74 2,196.36 2,196.36 77,570.7K
17:37 2,194.38 2,200.41 2,194.38 2,200.41 31,751.1K
17:38 2,199.88 2,199.88 2,195.45 2,199.75 35,344.3K
17:39 2,198.86 2,199.54 2,196.88 2,196.88 32,980.4K
17:40 2,197.47 2,200.21 2,197.17 2,200.21 35,397.8K
17:41 2,199.91 2,202.05 2,199.91 2,202.05 45,489.5K
17:42 2,200.70 2,202.75 2,200.70 2,201.26 19,481.6K
17:43 2,201.07 2,202.25 2,200.80 2,201.39 30,381.1K
17:44 2,204.25 2,210.78 2,204.25 2,210.78 38,703.3K
17:45 2,207.93 2,210.57 2,207.93 2,210.49 47,549.7K
17:46 2,209.38 2,211.02 2,209.38 2,210.49 29,579.0K
17:47 2,209.71 2,210.79 2,207.60 2,207.60 26,706.0K
17:48 2,207.09 2,207.09 2,204.19 2,204.19 20,805.5K
17:49 2,205.44 2,205.67 2,204.72 2,205.67 17,282.6K
17:50 2,205.05 2,209.37 2,205.05 2,209.37 39,105.8K
17:51 2,210.72 2,214.19 2,209.48 2,214.19 27,720.1K
17:52 2,214.82 2,215.23 2,213.85 2,213.85 32,939.1K
17:53 2,213.32 2,217.04 2,213.32 2,217.04 25,164.0K
17:54 2,216.14 2,217.62 2,216.14 2,217.62 25,379.6K
17:55 2,217.72 2,219.15 2,217.72 2,217.89 33,141.2K
17:56 2,218.05 2,218.05 2,215.73 2,215.73 12,147.1K
17:57 2,213.84 2,217.31 2,213.84 2,217.31 25,064.6K
17:58 2,216.27 2,217.07 2,216.27 2,216.83 10,151.9K
17:59 2,216.64 2,216.87 2,215.55 2,216.05 10,969.8K
18:00 2,213.93 2,227.06 2,213.93 2,227.06 168,690.9K
18:01 2,221.25 2,221.25 2,215.31 2,219.81 64,988.3K
18:02 2,219.88 2,221.38 2,219.84 2,221.38 43,993.0K
18:03 2,224.12 2,227.62 2,224.12 2,224.67 56,589.5K
18:04 2,226.58 2,230.76 2,226.58 2,230.76 58,189.1K
18:05 2,229.64 2,242.87 2,229.64 2,241.48 111,336.7K
18:06 2,249.04 2,249.04 2,241.47 2,241.47 128,913.9K
18:07 2,239.29 2,239.29 2,235.99 2,238.72 46,493.3K
18:08 2,241.08 2,241.08 2,234.24 2,234.24 60,166.8K
18:09 2,233.64 2,233.64 2,230.08 2,232.25 66,020.7K
18:10 2,233.55 2,233.55 2,230.43 2,232.15 56,183.9K
18:11 2,231.84 2,233.81 2,231.84 2,231.93 40,620.5K
18:12 2,233.05 2,237.17 2,233.05 2,237.17 62,996.4K
18:13 2,237.87 2,248.18 2,237.87 2,248.18 84,978.7K
18:14 2,245.42 2,247.15 2,243.52 2,243.52 69,585.9K
18:15 2,237.59 2,241.74 2,234.81 2,234.81 142,524.9K
18:16 2,236.92 2,236.92 2,235.56 2,236.57 135,876.1K
18:17 2,235.49 2,237.28 2,235.49 2,237.22 93,464.2K
18:18 2,237.34 2,239.53 2,237.34 2,239.53 79,545.5K
18:19 2,238.48 2,248.17 2,238.48 2,248.17 78,729.5K
18:20 2,246.48 2,247.54 2,242.00 2,247.54 61,475.9K
18:21 2,244.50 2,245.13 2,241.40 2,241.40 77,318.2K
18:22 2,241.17 2,243.11 2,241.17 2,243.11 63,594.2K
18:23 2,240.70 2,240.70 2,237.76 2,237.76 33,204.5K
18:24 2,235.41 2,235.41 2,230.74 2,233.37 39,004.8K
18:25 2,231.75 2,232.18 2,223.21 2,223.21 64,586.9K
18:26 2,221.59 2,223.73 2,220.03 2,220.03 115,034.7K
18:27 2,222.40 2,222.40 2,219.13 2,220.05 48,864.9K
18:28 2,219.75 2,222.74 2,219.75 2,222.74 54,765.4K
18:29 2,221.93 2,223.68 2,221.72 2,223.68 28,236.0K
18:30 2,221.98 2,223.79 2,221.98 2,223.67 31,176.3K
18:31 2,228.28 2,228.28 2,226.66 2,226.66 47,483.8K
18:32 2,225.77 2,225.77 2,223.22 2,223.22 32,844.1K
18:33 2,221.37 2,223.54 2,220.29 2,220.29 35,457.6K
18:34 2,223.64 2,223.64 2,221.96 2,221.96 28,827.3K
18:35 2,220.77 2,224.16 2,220.77 2,224.16 33,085.7K
18:36 2,223.95 2,229.81 2,223.95 2,229.81 25,046.1K
18:37 2,228.67 2,228.67 2,227.47 2,227.71 15,538.8K
18:38 2,226.86 2,228.84 2,226.86 2,228.84 37,254.7K
18:39 2,228.12 2,232.06 2,228.12 2,231.49 22,969.0K
18:40 2,231.17 2,231.17 2,231.17 2,231.17 858.5K
18:51 2,233.30 2,233.30 2,233.30 2,233.30 18,327.7K
23:49 2,233.30 2,233.30 2,233.30 2,233.30 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar