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 2,269.13 2,269.50 2,268.30 2,268.30 970,493.5K
09:51 2,267.85 2,269.09 2,267.85 2,269.09 3,541.0K
09:52 2,268.69 2,269.52 2,268.69 2,269.52 4,911.6K
09:53 2,270.21 2,270.48 2,270.10 2,270.48 4,538.0K
09:54 2,270.99 2,270.99 2,268.93 2,268.93 4,412.8K
09:55 2,268.81 2,270.07 2,268.81 2,269.52 6,283.7K
09:56 2,268.77 2,268.93 2,268.26 2,268.62 10,301.3K
09:57 2,270.27 2,270.28 2,269.48 2,269.48 1,981.8K
09:58 2,270.00 2,270.74 2,269.33 2,269.33 3,569.1K
09:59 2,269.15 2,270.25 2,269.15 2,270.25 1,880.8K
10:00 2,270.59 2,272.99 2,270.59 2,271.70 19,671.9K
10:01 2,273.17 2,273.17 2,268.66 2,270.27 29,601.2K
10:02 2,267.61 2,267.87 2,266.19 2,267.25 32,334.3K
10:03 2,267.10 2,267.55 2,266.33 2,266.37 8,554.4K
10:04 2,269.19 2,270.06 2,268.57 2,268.57 30,028.7K
10:05 2,270.53 2,272.06 2,269.90 2,272.06 14,363.0K
10:06 2,274.24 2,279.88 2,274.24 2,279.88 68,576.6K
10:07 2,279.83 2,279.83 2,277.83 2,278.63 37,956.3K
10:08 2,278.40 2,278.40 2,276.60 2,278.25 32,542.0K
10:09 2,276.58 2,280.10 2,276.58 2,280.10 16,265.6K
10:10 2,278.12 2,278.12 2,274.23 2,274.23 18,305.3K
10:11 2,273.31 2,275.08 2,273.31 2,275.08 12,666.4K
10:12 2,274.10 2,274.74 2,273.75 2,273.75 16,965.7K
10:13 2,275.23 2,275.23 2,273.99 2,273.99 8,635.6K
10:14 2,275.76 2,275.76 2,274.09 2,274.09 12,085.1K
10:15 2,273.97 2,273.97 2,273.20 2,273.20 12,935.2K
10:16 2,273.16 2,273.49 2,272.91 2,272.91 8,171.2K
10:17 2,272.08 2,272.08 2,269.07 2,269.50 35,970.8K
10:18 2,269.29 2,269.35 2,268.56 2,268.62 12,388.2K
10:19 2,268.00 2,268.00 2,266.71 2,267.21 18,757.5K
10:20 2,267.55 2,267.55 2,265.67 2,266.70 12,234.8K
10:21 2,268.79 2,268.79 2,265.92 2,267.76 11,560.9K
10:22 2,268.56 2,268.56 2,266.60 2,267.00 19,419.6K
10:23 2,266.33 2,266.64 2,265.62 2,265.89 21,846.8K
10:24 2,265.53 2,265.53 2,263.51 2,263.51 13,405.8K
10:25 2,259.33 2,262.90 2,259.33 2,262.62 36,448.4K
10:26 2,261.65 2,262.08 2,260.79 2,262.08 6,558.2K
10:27 2,261.75 2,263.47 2,261.75 2,262.02 12,204.6K
10:28 2,263.47 2,264.04 2,262.84 2,262.84 24,483.0K
10:29 2,262.23 2,265.82 2,262.23 2,265.82 15,784.5K
10:30 2,266.21 2,266.21 2,265.07 2,265.58 14,164.8K
10:31 2,266.72 2,266.72 2,260.85 2,260.85 11,593.6K
10:32 2,262.02 2,263.72 2,262.02 2,263.18 11,348.2K
10:33 2,263.71 2,263.71 2,261.82 2,262.63 8,204.7K
10:34 2,264.55 2,264.55 2,263.07 2,264.16 4,146.1K
10:35 2,264.93 2,265.66 2,263.00 2,265.66 16,202.0K
10:36 2,266.51 2,267.22 2,265.30 2,265.30 11,072.3K
10:37 2,265.68 2,265.68 2,262.12 2,263.48 9,739.9K
10:38 2,264.43 2,264.43 2,262.53 2,262.53 8,713.0K
10:39 2,263.35 2,263.35 2,260.05 2,261.38 45,990.4K
10:40 2,259.92 2,259.92 2,255.09 2,256.80 30,136.4K
10:41 2,255.01 2,256.23 2,255.01 2,256.23 16,054.5K
10:42 2,253.81 2,254.67 2,253.81 2,254.05 19,299.4K
10:43 2,254.79 2,256.61 2,253.90 2,253.90 10,628.7K
10:44 2,255.15 2,256.23 2,255.15 2,255.65 16,893.0K
10:45 2,256.92 2,256.92 2,253.83 2,255.27 17,824.0K
10:46 2,257.21 2,259.41 2,257.21 2,259.41 12,412.8K
10:47 2,259.70 2,264.36 2,259.70 2,264.36 18,663.7K
10:48 2,265.88 2,265.88 2,263.11 2,263.11 14,220.0K
10:49 2,261.50 2,262.48 2,261.46 2,261.46 4,734.9K
10:50 2,261.81 2,261.81 2,260.84 2,261.31 4,016.7K
10:51 2,261.04 2,264.22 2,261.04 2,264.22 8,567.8K
10:52 2,263.73 2,263.78 2,262.92 2,262.92 13,613.7K
10:53 2,261.53 2,262.10 2,260.75 2,260.75 15,078.3K
10:54 2,262.52 2,263.53 2,262.52 2,263.15 4,398.7K
10:55 2,264.10 2,264.80 2,263.27 2,263.40 4,706.4K
10:56 2,263.65 2,264.00 2,263.65 2,263.83 3,040.6K
10:57 2,264.57 2,264.57 2,263.21 2,264.16 5,253.5K
10:58 2,264.76 2,264.76 2,264.12 2,264.12 4,304.1K
10:59 2,263.92 2,263.92 2,262.98 2,262.98 5,945.7K
11:00 2,262.32 2,262.32 2,258.46 2,258.46 9,832.0K
11:01 2,259.64 2,262.08 2,259.64 2,262.08 4,755.3K
11:02 2,262.03 2,264.31 2,261.99 2,264.31 6,871.9K
11:03 2,264.41 2,264.41 2,263.13 2,263.53 3,548.3K
11:04 2,264.16 2,264.60 2,264.16 2,264.53 8,632.0K
11:05 2,264.09 2,264.09 2,262.52 2,262.52 5,184.4K
11:06 2,262.65 2,262.65 2,260.13 2,260.19 4,563.3K
11:07 2,260.39 2,262.05 2,260.39 2,262.04 6,080.1K
11:08 2,261.78 2,263.09 2,261.78 2,262.41 2,049.6K
11:09 2,260.87 2,260.89 2,259.70 2,260.01 5,201.0K
11:10 2,259.87 2,259.87 2,257.91 2,258.31 8,522.6K
11:11 2,258.88 2,260.83 2,258.88 2,260.83 2,868.1K
11:12 2,260.26 2,260.49 2,260.16 2,260.16 3,301.7K
11:13 2,259.97 2,260.96 2,259.97 2,260.96 7,513.8K
11:14 2,259.82 2,259.82 2,258.58 2,258.58 5,591.3K
11:15 2,261.06 2,261.75 2,260.95 2,261.75 59,432.9K
11:16 2,261.90 2,263.22 2,261.90 2,262.81 7,689.7K
11:17 2,261.54 2,261.94 2,261.31 2,261.94 3,362.8K
11:18 2,262.45 2,262.65 2,258.99 2,258.99 8,756.3K
11:19 2,258.53 2,258.53 2,257.57 2,257.62 23,450.7K
11:20 2,256.51 2,258.36 2,256.51 2,258.36 8,094.7K
11:21 2,258.61 2,260.25 2,258.49 2,260.25 4,312.1K
11:22 2,260.54 2,262.36 2,260.54 2,262.00 9,552.1K
11:23 2,262.10 2,262.10 2,260.70 2,260.70 13,926.6K
11:24 2,260.82 2,261.56 2,260.70 2,261.56 5,365.0K
11:25 2,260.69 2,260.69 2,258.01 2,258.01 6,457.5K
11:26 2,258.98 2,258.98 2,257.76 2,257.82 5,753.4K
11:27 2,257.87 2,259.20 2,257.87 2,258.92 1,912.3K
11:28 2,259.35 2,260.15 2,259.20 2,260.15 2,436.3K
11:29 2,260.06 2,260.06 2,259.41 2,259.41 942.1K
11:30 2,259.83 2,260.47 2,259.83 2,260.47 1,450.1K
11:31 2,260.42 2,261.39 2,260.42 2,261.39 3,944.0K
11:32 2,261.11 2,261.49 2,260.48 2,261.49 3,074.3K
11:33 2,260.86 2,260.86 2,259.97 2,260.70 5,714.2K
11:34 2,261.18 2,261.18 2,261.03 2,261.07 3,350.6K
11:35 2,260.48 2,260.68 2,260.14 2,260.44 3,139.0K
11:36 2,260.98 2,261.84 2,260.98 2,261.84 3,826.5K
11:37 2,261.23 2,261.53 2,260.32 2,260.32 4,143.9K
11:38 2,259.25 2,260.05 2,259.25 2,259.82 7,358.1K
11:39 2,260.53 2,260.90 2,260.34 2,260.90 11,124.0K
11:40 2,261.16 2,261.16 2,259.27 2,259.27 6,570.0K
11:41 2,259.80 2,260.58 2,259.80 2,260.58 736.0K
11:42 2,259.83 2,259.83 2,257.84 2,257.84 9,213.0K
11:43 2,257.50 2,257.50 2,255.73 2,255.83 17,940.6K
11:44 2,256.62 2,256.88 2,256.39 2,256.88 4,642.6K
11:45 2,256.97 2,256.97 2,254.35 2,254.66 5,153.2K
11:46 2,254.62 2,254.62 2,250.52 2,250.52 14,048.5K
11:47 2,250.94 2,250.94 2,250.35 2,250.85 21,286.5K
11:48 2,250.93 2,250.93 2,247.79 2,247.79 10,388.1K
11:49 2,248.51 2,249.02 2,247.66 2,249.02 9,322.5K
11:50 2,248.86 2,249.03 2,244.54 2,244.54 14,871.0K
11:51 2,242.24 2,243.58 2,242.24 2,243.58 23,834.5K
11:52 2,243.18 2,245.23 2,243.08 2,245.23 7,443.9K
11:53 2,244.65 2,244.65 2,241.67 2,241.67 12,868.1K
11:54 2,241.63 2,242.29 2,241.63 2,241.86 8,961.1K
11:55 2,241.71 2,241.71 2,240.05 2,240.05 12,646.9K
11:56 2,240.62 2,240.62 2,239.85 2,239.85 9,451.9K
11:57 2,239.68 2,240.36 2,239.68 2,240.30 5,504.9K
11:58 2,240.13 2,240.13 2,237.50 2,238.81 9,832.9K
11:59 2,239.29 2,239.66 2,238.49 2,239.58 3,987.7K
12:00 2,239.33 2,239.33 2,233.75 2,233.75 28,700.9K
12:01 2,233.32 2,233.32 2,230.58 2,231.28 28,059.8K
12:02 2,230.06 2,231.48 2,228.47 2,231.48 23,655.0K
12:03 2,231.64 2,234.51 2,231.64 2,231.73 18,129.5K
12:04 2,231.22 2,231.39 2,230.10 2,230.10 17,265.4K
12:05 2,229.28 2,229.87 2,228.48 2,228.82 18,695.9K
12:06 2,228.96 2,233.83 2,228.96 2,233.83 20,293.7K
12:07 2,235.04 2,235.04 2,233.49 2,234.89 10,005.0K
12:08 2,235.86 2,235.86 2,232.00 2,232.00 9,318.7K
12:09 2,232.20 2,233.66 2,232.08 2,233.66 8,518.0K
12:10 2,234.86 2,236.05 2,234.57 2,234.57 8,963.2K
12:11 2,234.57 2,234.57 2,233.70 2,233.70 3,785.0K
12:12 2,234.70 2,234.70 2,233.54 2,234.14 24,552.0K
12:13 2,234.24 2,234.28 2,232.32 2,234.28 9,588.6K
12:14 2,234.30 2,234.30 2,232.29 2,232.42 2,813.1K
12:15 2,232.77 2,232.95 2,232.73 2,232.83 4,149.6K
12:16 2,232.34 2,235.86 2,232.34 2,235.86 17,083.2K
12:17 2,235.29 2,235.29 2,233.14 2,233.14 7,462.0K
12:18 2,235.90 2,236.82 2,235.90 2,236.72 6,594.5K
12:19 2,237.56 2,237.56 2,236.98 2,237.08 3,247.9K
12:20 2,237.29 2,239.81 2,237.29 2,239.81 9,336.0K
12:21 2,239.77 2,241.57 2,239.77 2,241.57 27,146.3K
12:22 2,240.82 2,241.38 2,240.56 2,241.38 7,462.7K
12:23 2,241.84 2,241.84 2,240.97 2,241.09 4,676.7K
12:24 2,241.63 2,241.63 2,239.67 2,239.77 13,072.8K
12:25 2,240.22 2,240.62 2,239.04 2,239.04 4,270.1K
12:26 2,238.98 2,239.87 2,237.87 2,238.58 5,549.9K
12:27 2,238.67 2,238.67 2,237.22 2,237.79 2,559.3K
12:28 2,238.49 2,238.56 2,237.68 2,237.68 1,343.2K
12:29 2,238.35 2,241.24 2,238.35 2,240.57 7,067.8K
12:30 2,242.15 2,242.15 2,238.23 2,238.23 25,646.4K
12:31 2,237.26 2,238.56 2,237.26 2,237.99 7,431.7K
12:32 2,237.43 2,237.46 2,235.75 2,235.75 13,350.3K
12:33 2,234.66 2,234.66 2,233.87 2,234.35 19,566.5K
12:34 2,235.25 2,235.76 2,235.25 2,235.76 3,932.5K
12:35 2,235.24 2,239.07 2,234.57 2,239.07 15,628.3K
12:36 2,234.87 2,235.51 2,234.64 2,234.64 7,563.0K
12:37 2,234.68 2,234.68 2,233.66 2,233.66 10,440.3K
12:38 2,234.02 2,234.02 2,231.43 2,231.61 12,777.5K
12:39 2,232.62 2,234.09 2,232.62 2,232.94 9,923.2K
12:40 2,232.64 2,232.64 2,230.44 2,230.85 7,800.6K
12:41 2,230.10 2,230.59 2,230.10 2,230.49 14,023.7K
12:42 2,230.58 2,231.62 2,230.58 2,231.62 7,601.9K
12:43 2,232.06 2,232.06 2,231.12 2,231.76 6,207.8K
12:44 2,231.94 2,232.20 2,230.95 2,232.20 2,896.0K
12:45 2,231.87 2,231.87 2,230.73 2,231.81 5,832.5K
12:46 2,232.62 2,236.17 2,232.62 2,236.09 15,656.0K
12:47 2,236.24 2,236.24 2,235.50 2,235.56 3,891.6K
12:48 2,235.48 2,237.10 2,235.48 2,237.10 4,465.4K
12:49 2,237.52 2,238.36 2,236.88 2,238.06 3,582.8K
12:50 2,237.60 2,238.21 2,237.39 2,237.39 4,418.4K
12:51 2,236.84 2,236.84 2,235.10 2,235.20 7,432.2K
12:52 2,235.47 2,235.47 2,235.06 2,235.06 1,958.9K
12:53 2,236.10 2,236.10 2,235.67 2,236.02 10,018.6K
12:54 2,235.41 2,235.41 2,232.20 2,233.34 47,900.4K
12:55 2,233.40 2,239.19 2,233.40 2,236.87 29,549.5K
12:56 2,237.18 2,237.94 2,235.65 2,235.65 3,987.9K
12:57 2,236.61 2,238.58 2,236.61 2,238.51 5,233.4K
12:58 2,239.13 2,241.27 2,239.13 2,240.36 24,320.4K
12:59 2,240.52 2,240.52 2,237.66 2,237.66 7,707.3K
13:00 2,239.12 2,239.19 2,238.44 2,238.44 2,015.6K
13:01 2,238.65 2,239.11 2,238.27 2,238.27 3,499.1K
13:02 2,238.10 2,238.10 2,237.66 2,237.89 1,291.8K
13:03 2,238.21 2,243.09 2,238.21 2,243.09 11,631.3K
13:04 2,242.61 2,244.85 2,242.61 2,243.93 27,598.8K
13:05 2,244.08 2,244.08 2,241.77 2,241.77 5,306.9K
13:06 2,240.38 2,240.38 2,239.51 2,239.51 4,590.7K
13:07 2,239.58 2,239.95 2,239.50 2,239.56 3,048.7K
13:08 2,240.78 2,240.78 2,238.19 2,238.19 4,699.4K
13:09 2,238.21 2,238.96 2,238.21 2,238.96 5,668.2K
13:10 2,238.41 2,238.41 2,236.84 2,236.84 22,723.4K
13:11 2,237.19 2,238.15 2,237.02 2,237.78 22,350.2K
13:12 2,239.13 2,239.13 2,236.49 2,236.49 13,735.2K
13:13 2,237.90 2,238.12 2,237.49 2,238.12 9,587.1K
13:14 2,238.30 2,238.30 2,236.08 2,236.08 8,546.7K
13:15 2,235.33 2,236.24 2,235.15 2,236.24 13,953.7K
13:16 2,237.07 2,240.93 2,237.07 2,240.92 22,986.6K
13:17 2,240.73 2,242.35 2,240.73 2,242.35 13,677.0K
13:18 2,244.94 2,244.94 2,242.55 2,242.55 19,385.1K
13:19 2,242.06 2,242.96 2,242.06 2,242.96 5,274.2K
13:20 2,243.46 2,243.80 2,243.31 2,243.46 5,885.6K
13:21 2,243.02 2,243.36 2,243.02 2,243.18 2,522.9K
13:22 2,242.64 2,243.76 2,242.14 2,243.76 5,211.9K
13:23 2,243.27 2,243.27 2,242.21 2,242.61 2,549.8K
13:24 2,242.89 2,243.67 2,242.89 2,243.67 1,294.0K
13:25 2,242.97 2,243.66 2,242.97 2,243.60 3,724.9K
13:26 2,244.45 2,244.67 2,243.87 2,244.67 2,689.2K
13:27 2,245.15 2,245.53 2,245.15 2,245.53 3,076.1K
13:28 2,244.63 2,244.63 2,242.67 2,242.67 8,023.4K
13:29 2,243.18 2,243.18 2,242.23 2,242.23 1,891.3K
13:30 2,241.99 2,243.17 2,241.99 2,243.17 7,171.1K
13:31 2,243.80 2,247.08 2,243.41 2,247.08 9,578.2K
13:32 2,246.56 2,246.99 2,246.56 2,246.99 2,347.2K
13:33 2,246.83 2,246.83 2,245.13 2,245.13 15,485.5K
13:34 2,244.41 2,244.58 2,244.41 2,244.54 3,282.5K
13:35 2,246.17 2,246.74 2,245.88 2,245.88 11,665.2K
13:36 2,245.99 2,246.47 2,245.77 2,246.34 5,902.3K
13:37 2,246.34 2,246.34 2,245.40 2,245.40 13,701.3K
13:38 2,245.87 2,246.61 2,245.45 2,246.61 4,080.3K
13:39 2,246.59 2,246.59 2,245.73 2,245.79 10,175.8K
13:40 2,245.88 2,246.02 2,245.72 2,245.82 1,394.4K
13:41 2,246.06 2,247.26 2,246.06 2,246.65 6,550.4K
13:42 2,247.59 2,253.80 2,247.59 2,253.80 26,127.0K
13:43 2,252.41 2,255.43 2,252.41 2,254.78 7,611.5K
13:44 2,256.99 2,256.99 2,255.13 2,255.79 14,873.5K
13:45 2,256.21 2,256.21 2,254.86 2,254.86 5,188.4K
13:46 2,254.18 2,254.18 2,251.78 2,251.78 40,557.2K
13:47 2,253.41 2,255.15 2,253.41 2,254.25 10,981.0K
13:48 2,252.87 2,252.95 2,252.35 2,252.35 2,054.1K
13:49 2,252.27 2,253.87 2,252.27 2,253.79 4,582.6K
13:50 2,252.55 2,253.72 2,252.55 2,253.72 5,326.1K
13:51 2,253.84 2,255.48 2,253.84 2,254.31 5,715.4K
13:52 2,254.56 2,256.36 2,254.50 2,256.36 11,618.6K
13:53 2,255.95 2,256.13 2,255.30 2,255.30 4,168.3K
13:54 2,254.38 2,255.71 2,254.38 2,255.71 3,665.0K
13:55 2,255.19 2,256.40 2,254.51 2,254.51 12,055.2K
13:56 2,255.31 2,255.60 2,255.25 2,255.34 3,992.5K
13:57 2,255.32 2,256.23 2,255.32 2,256.10 3,306.5K
13:58 2,255.56 2,255.75 2,255.30 2,255.30 5,432.6K
13:59 2,254.45 2,254.45 2,252.48 2,252.48 13,381.3K
14:00 2,251.73 2,253.12 2,251.73 2,253.12 8,478.9K
14:01 2,253.45 2,254.93 2,253.45 2,254.93 18,662.3K
14:02 2,255.26 2,257.19 2,255.26 2,257.19 16,494.2K
14:03 2,257.94 2,259.17 2,257.94 2,259.17 22,236.2K
14:04 2,258.46 2,260.36 2,258.46 2,260.36 21,741.1K
14:05 2,260.14 2,260.14 2,258.80 2,258.80 13,825.1K
14:06 2,258.40 2,258.90 2,258.40 2,258.70 8,103.7K
14:07 2,258.20 2,258.43 2,256.89 2,256.89 10,674.2K
14:08 2,257.13 2,257.34 2,255.61 2,255.61 5,710.8K
14:09 2,254.75 2,256.00 2,254.01 2,256.00 26,351.9K
14:10 2,256.30 2,258.69 2,256.30 2,256.95 6,676.9K
14:11 2,255.82 2,258.81 2,255.82 2,258.81 2,744.5K
14:12 2,257.92 2,259.00 2,257.92 2,258.60 4,129.7K
14:13 2,258.25 2,258.40 2,258.12 2,258.12 2,083.1K
14:14 2,257.27 2,258.02 2,257.27 2,257.70 7,657.1K
14:15 2,257.52 2,257.52 2,256.58 2,256.64 8,374.7K
14:16 2,257.06 2,257.66 2,257.06 2,257.55 3,111.0K
14:17 2,257.31 2,257.31 2,256.81 2,257.17 1,095.6K
14:18 2,256.93 2,257.11 2,256.72 2,257.00 2,774.0K
14:19 2,257.67 2,258.25 2,257.66 2,257.66 3,726.7K
14:20 2,257.17 2,258.51 2,257.17 2,258.23 21,948.0K
14:21 2,258.16 2,260.16 2,258.16 2,260.16 13,538.4K
14:22 2,260.45 2,260.48 2,260.08 2,260.48 5,327.4K
14:23 2,260.27 2,260.27 2,259.62 2,260.20 9,223.3K
14:24 2,259.94 2,262.26 2,259.94 2,262.26 12,170.0K
14:25 2,264.32 2,264.85 2,263.40 2,263.99 58,697.9K
14:26 2,263.08 2,263.08 2,261.90 2,262.83 7,277.7K
14:27 2,263.92 2,263.92 2,262.51 2,262.99 14,667.7K
14:28 2,262.81 2,263.55 2,262.81 2,263.55 3,758.9K
14:29 2,262.98 2,262.98 2,262.33 2,262.45 9,016.8K
14:30 2,262.41 2,262.91 2,262.04 2,262.91 13,015.2K
14:31 2,262.16 2,262.16 2,262.09 2,262.09 5,051.0K
14:32 2,261.97 2,261.97 2,261.14 2,261.84 4,657.9K
14:33 2,261.31 2,261.61 2,260.59 2,260.59 1,163.4K
14:34 2,258.72 2,260.62 2,258.72 2,260.62 7,449.4K
14:35 2,261.13 2,262.03 2,261.13 2,261.61 3,438.4K
14:36 2,261.55 2,262.14 2,261.34 2,262.14 9,501.4K
14:37 2,262.18 2,264.29 2,262.18 2,264.29 24,397.8K
14:38 2,264.57 2,264.57 2,264.25 2,264.34 11,120.7K
14:39 2,263.92 2,263.92 2,263.48 2,263.48 4,908.5K
14:40 2,263.06 2,263.06 2,262.19 2,262.50 2,497.0K
14:41 2,262.89 2,262.90 2,262.75 2,262.75 3,328.1K
14:42 2,262.86 2,263.87 2,262.86 2,263.87 6,703.6K
14:43 2,263.93 2,263.93 2,263.13 2,263.59 3,572.8K
14:44 2,264.06 2,264.24 2,263.92 2,263.95 7,758.1K
14:45 2,264.23 2,264.36 2,262.93 2,262.93 4,504.3K
14:46 2,262.64 2,262.80 2,262.15 2,262.57 8,888.2K
14:47 2,261.09 2,261.09 2,256.74 2,256.74 15,779.7K
14:48 2,258.18 2,261.37 2,258.18 2,261.37 13,024.5K
14:49 2,260.61 2,262.13 2,260.61 2,262.13 10,121.6K
14:50 2,262.16 2,263.45 2,262.16 2,263.45 5,233.8K
14:51 2,263.23 2,263.75 2,263.23 2,263.46 9,639.4K
14:52 2,262.00 2,264.81 2,262.00 2,264.81 8,622.5K
14:53 2,265.01 2,266.17 2,264.95 2,266.17 9,091.6K
14:54 2,265.54 2,266.49 2,265.05 2,266.49 12,633.9K
14:55 2,266.61 2,266.94 2,266.58 2,266.58 5,456.4K
14:56 2,267.60 2,267.95 2,267.23 2,267.23 6,142.0K
14:57 2,267.71 2,268.73 2,267.71 2,268.73 7,816.5K
14:58 2,268.59 2,270.25 2,268.59 2,270.25 12,227.5K
14:59 2,270.59 2,270.59 2,270.12 2,270.12 1,806.9K
15:00 2,270.76 2,270.76 2,270.47 2,270.74 2,133.1K
15:01 2,271.15 2,271.15 2,269.38 2,269.38 8,078.1K
15:02 2,268.84 2,269.28 2,268.23 2,268.23 6,154.5K
15:03 2,267.20 2,267.52 2,265.65 2,265.65 11,444.1K
15:04 2,264.83 2,265.96 2,264.83 2,265.96 8,576.2K
15:05 2,265.94 2,265.94 2,264.69 2,264.84 8,353.8K
15:06 2,265.33 2,265.84 2,265.33 2,265.68 8,534.6K
15:07 2,265.75 2,266.25 2,265.59 2,266.25 4,973.4K
15:08 2,267.38 2,268.22 2,267.38 2,268.22 11,113.2K
15:09 2,268.85 2,269.43 2,268.42 2,269.13 10,022.6K
15:10 2,269.31 2,271.43 2,269.15 2,271.43 11,452.1K
15:11 2,271.28 2,271.54 2,271.28 2,271.30 9,651.2K
15:12 2,271.15 2,271.15 2,269.84 2,269.84 11,193.7K
15:13 2,270.30 2,271.69 2,270.30 2,271.69 28,075.0K
15:14 2,272.16 2,273.63 2,272.16 2,272.60 24,748.6K
15:15 2,272.89 2,272.89 2,271.86 2,271.86 2,652.6K
15:16 2,272.35 2,272.35 2,270.51 2,271.32 9,129.4K
15:17 2,269.90 2,271.34 2,269.90 2,271.04 5,634.4K
15:18 2,269.99 2,270.05 2,268.19 2,269.86 16,380.1K
15:19 2,270.19 2,270.23 2,270.14 2,270.23 2,833.6K
15:20 2,269.34 2,269.68 2,269.34 2,269.42 6,191.6K
15:21 2,269.54 2,271.14 2,269.21 2,269.21 9,873.9K
15:22 2,270.28 2,270.28 2,267.68 2,267.68 6,900.1K
15:23 2,267.59 2,267.59 2,266.24 2,266.24 15,858.9K
15:24 2,266.13 2,266.31 2,266.03 2,266.31 5,116.0K
15:25 2,266.27 2,266.77 2,265.93 2,265.93 9,584.8K
15:26 2,265.79 2,265.79 2,263.27 2,263.27 14,134.9K
15:27 2,264.19 2,264.68 2,264.07 2,264.68 6,896.0K
15:28 2,265.80 2,266.19 2,265.80 2,265.92 3,880.5K
15:29 2,267.06 2,267.26 2,266.97 2,267.26 3,544.9K
15:30 2,267.05 2,267.44 2,267.05 2,267.44 706.7K
15:31 2,268.12 2,268.36 2,267.95 2,268.36 670.5K
15:32 2,268.45 2,268.71 2,268.33 2,268.38 2,523.6K
15:33 2,269.24 2,269.24 2,268.68 2,268.68 1,851.1K
15:34 2,267.70 2,268.04 2,267.70 2,267.96 4,989.1K
15:35 2,267.97 2,268.78 2,267.97 2,268.25 6,663.4K
15:36 2,268.68 2,270.18 2,268.68 2,270.18 8,606.8K
15:37 2,270.19 2,270.40 2,270.06 2,270.06 3,837.2K
15:38 2,269.65 2,269.65 2,268.76 2,268.76 6,995.3K
15:39 2,268.81 2,269.04 2,268.56 2,268.80 1,706.7K
15:40 2,269.04 2,269.04 2,268.26 2,268.26 3,368.0K
15:41 2,267.62 2,268.09 2,267.62 2,268.09 6,808.7K
15:42 2,269.14 2,269.72 2,268.98 2,269.72 7,091.1K
15:43 2,272.03 2,272.03 2,271.11 2,271.11 10,782.0K
15:44 2,271.34 2,271.34 2,270.94 2,271.20 3,609.7K
15:45 2,270.33 2,270.84 2,270.33 2,270.61 2,185.8K
15:46 2,271.32 2,272.39 2,270.71 2,272.29 5,603.9K
15:47 2,271.83 2,271.93 2,271.68 2,271.68 5,169.6K
15:48 2,271.11 2,271.11 2,269.43 2,269.49 5,397.5K
15:49 2,268.76 2,268.89 2,267.88 2,268.89 6,471.2K
15:50 2,267.84 2,267.85 2,267.56 2,267.56 2,677.6K
15:51 2,268.69 2,268.76 2,268.29 2,268.64 2,577.5K
15:52 2,268.99 2,270.22 2,268.99 2,270.22 3,242.1K
15:53 2,270.45 2,270.53 2,270.44 2,270.44 2,943.7K
15:54 2,270.20 2,270.40 2,269.72 2,269.84 9,659.6K
15:55 2,269.89 2,269.89 2,268.92 2,268.92 3,636.0K
15:56 2,269.22 2,269.49 2,269.22 2,269.39 4,612.7K
15:57 2,269.16 2,269.16 2,268.67 2,269.01 11,818.8K
15:58 2,269.28 2,269.37 2,268.83 2,269.04 2,000.3K
15:59 2,268.92 2,269.83 2,268.92 2,269.83 7,357.1K
16:00 2,270.04 2,270.04 2,269.26 2,269.55 6,545.3K
16:01 2,270.02 2,270.02 2,269.46 2,269.82 7,108.6K
16:02 2,270.66 2,271.17 2,270.54 2,270.54 4,921.8K
16:03 2,270.38 2,270.55 2,270.04 2,270.55 2,500.8K
16:04 2,270.25 2,271.16 2,270.25 2,271.16 2,826.8K
16:05 2,270.79 2,271.21 2,270.79 2,271.21 3,778.0K
16:06 2,270.72 2,271.42 2,270.72 2,271.42 4,225.8K
16:07 2,270.76 2,270.76 2,270.15 2,270.15 14,493.3K
16:08 2,270.75 2,270.75 2,270.27 2,270.43 14,723.7K
16:09 2,269.48 2,269.63 2,269.15 2,269.31 14,181.3K
16:10 2,269.07 2,269.08 2,268.60 2,268.68 7,395.3K
16:11 2,268.46 2,268.46 2,267.72 2,267.97 3,031.5K
16:12 2,267.97 2,268.40 2,267.96 2,268.27 3,670.5K
16:13 2,268.17 2,268.54 2,268.15 2,268.39 1,057.6K
16:14 2,268.42 2,269.49 2,268.42 2,269.49 5,732.1K
16:15 2,269.53 2,271.34 2,269.53 2,270.76 10,842.7K
16:16 2,271.16 2,271.16 2,270.72 2,270.84 12,182.2K
16:17 2,271.00 2,271.70 2,271.00 2,271.20 7,735.3K
16:18 2,270.91 2,271.21 2,270.81 2,270.81 6,401.6K
16:19 2,270.67 2,270.67 2,269.73 2,269.73 6,388.1K
16:20 2,270.30 2,270.82 2,270.30 2,270.58 2,836.1K
16:21 2,270.28 2,270.58 2,270.18 2,270.58 3,680.4K
16:22 2,270.45 2,270.45 2,269.12 2,269.46 10,995.0K
16:23 2,269.93 2,270.13 2,269.87 2,269.97 1,923.7K
16:24 2,269.72 2,269.72 2,268.78 2,268.78 5,801.8K
16:25 2,267.83 2,267.83 2,266.88 2,267.00 9,942.8K
16:26 2,267.28 2,267.54 2,266.70 2,266.70 8,041.8K
16:27 2,267.54 2,268.17 2,267.54 2,268.11 3,834.4K
16:28 2,268.12 2,268.24 2,266.19 2,266.19 6,832.5K
16:29 2,266.18 2,266.18 2,264.00 2,264.00 15,415.1K
16:30 2,263.44 2,265.71 2,263.44 2,265.71 7,838.0K
16:31 2,266.02 2,267.76 2,266.02 2,267.76 10,021.9K
16:32 2,267.25 2,267.34 2,267.13 2,267.18 2,431.2K
16:33 2,266.92 2,268.05 2,266.92 2,268.05 11,195.1K
16:34 2,269.17 2,269.70 2,268.85 2,268.85 11,196.8K
16:35 2,269.43 2,270.90 2,269.43 2,270.90 10,794.3K
16:36 2,270.24 2,272.15 2,270.17 2,272.15 62,594.0K
16:37 2,271.98 2,271.98 2,270.30 2,270.30 8,227.8K
16:38 2,269.11 2,269.48 2,269.02 2,269.48 11,465.4K
16:39 2,269.92 2,270.27 2,268.95 2,268.95 1,956.6K
16:40 2,269.02 2,269.94 2,266.46 2,266.46 21,976.2K
16:41 2,266.85 2,267.54 2,266.34 2,266.92 21,739.7K
16:42 2,265.48 2,266.60 2,265.46 2,266.14 13,200.2K
16:43 2,266.16 2,267.10 2,266.16 2,266.23 3,775.5K
16:44 2,266.34 2,267.97 2,266.34 2,267.97 6,845.8K
16:45 2,268.35 2,269.16 2,268.35 2,269.16 5,421.3K
16:46 2,268.64 2,268.64 2,267.29 2,267.29 16,313.5K
16:47 2,268.61 2,268.61 2,267.67 2,268.35 11,549.6K
16:48 2,268.42 2,268.42 2,266.39 2,266.39 5,988.6K
16:49 2,266.17 2,266.17 2,264.61 2,264.62 13,714.2K
16:50 2,264.36 2,265.05 2,264.36 2,264.77 16,909.1K
16:51 2,264.26 2,264.26 2,261.06 2,261.06 19,085.3K
16:52 2,260.48 2,261.18 2,260.48 2,260.77 27,716.4K
16:53 2,260.77 2,261.12 2,259.68 2,261.12 16,733.6K
16:54 2,260.78 2,260.78 2,258.77 2,258.77 15,837.6K
16:55 2,259.00 2,259.00 2,257.32 2,257.32 53,469.9K
16:56 2,259.28 2,259.28 2,258.17 2,258.50 30,347.6K
16:57 2,258.82 2,258.84 2,258.42 2,258.45 7,754.7K
16:58 2,255.56 2,257.20 2,255.56 2,257.20 33,176.5K
16:59 2,259.49 2,260.02 2,259.49 2,260.01 20,889.8K
17:00 2,260.41 2,262.14 2,260.41 2,260.87 10,354.1K
17:01 2,261.72 2,262.04 2,261.72 2,261.95 2,298.9K
17:02 2,262.54 2,263.03 2,261.06 2,261.06 7,276.7K
17:03 2,260.45 2,260.76 2,259.65 2,259.65 9,193.3K
17:04 2,260.08 2,260.58 2,260.01 2,260.01 8,637.0K
17:05 2,260.18 2,260.24 2,259.61 2,259.94 6,518.6K
17:06 2,260.33 2,260.33 2,259.85 2,259.90 4,242.2K
17:07 2,260.09 2,260.30 2,259.87 2,259.87 1,611.5K
17:08 2,259.76 2,260.13 2,259.45 2,259.45 3,875.4K
17:09 2,257.83 2,257.83 2,254.63 2,255.18 50,334.6K
17:10 2,255.71 2,256.47 2,255.71 2,256.21 6,777.7K
17:11 2,256.18 2,256.18 2,254.78 2,254.78 6,616.0K
17:12 2,254.95 2,254.95 2,254.08 2,254.08 5,752.0K
17:13 2,255.21 2,256.82 2,255.21 2,256.82 12,588.8K
17:14 2,256.39 2,256.63 2,256.12 2,256.44 3,335.9K
17:15 2,255.80 2,256.40 2,255.80 2,256.40 14,237.3K
17:16 2,254.29 2,254.66 2,254.29 2,254.51 11,151.2K
17:17 2,254.45 2,256.28 2,254.44 2,256.28 8,277.0K
17:18 2,256.23 2,256.80 2,256.14 2,256.80 4,789.2K
17:19 2,258.03 2,258.49 2,257.53 2,258.13 10,322.8K
17:20 2,257.15 2,257.15 2,255.81 2,255.86 10,719.7K
17:21 2,255.98 2,256.02 2,255.15 2,255.15 8,297.3K
17:22 2,255.19 2,255.45 2,254.99 2,254.99 6,059.0K
17:23 2,257.32 2,258.27 2,257.32 2,258.16 6,003.2K
17:24 2,256.87 2,258.18 2,256.87 2,257.14 4,508.6K
17:25 2,255.95 2,255.95 2,254.61 2,254.61 9,512.1K
17:26 2,254.22 2,254.22 2,252.68 2,252.68 12,847.0K
17:27 2,252.99 2,252.99 2,252.03 2,252.63 13,519.2K
17:28 2,252.31 2,252.94 2,252.31 2,252.61 4,319.3K
17:29 2,252.30 2,252.39 2,252.26 2,252.26 4,360.5K
17:30 2,250.91 2,251.24 2,249.41 2,249.53 16,856.9K
17:31 2,247.34 2,248.85 2,247.34 2,248.69 10,942.1K
17:32 2,247.62 2,249.07 2,247.62 2,249.07 6,009.8K
17:33 2,249.24 2,251.18 2,248.55 2,251.14 17,707.0K
17:34 2,251.05 2,251.68 2,251.05 2,251.49 5,177.1K
17:35 2,252.33 2,253.14 2,251.56 2,251.56 10,213.2K
17:36 2,252.04 2,252.33 2,251.92 2,252.15 19,190.8K
17:37 2,252.05 2,252.44 2,251.23 2,252.44 31,205.9K
17:38 2,252.58 2,252.82 2,252.45 2,252.82 9,350.8K
17:39 2,252.95 2,252.95 2,251.84 2,251.89 17,710.2K
17:40 2,251.58 2,251.95 2,251.03 2,251.95 6,828.8K
17:41 2,251.74 2,254.09 2,251.74 2,253.84 14,277.5K
17:42 2,252.88 2,254.55 2,252.88 2,254.21 13,469.9K
17:43 2,254.55 2,254.55 2,251.03 2,251.03 19,158.7K
17:44 2,250.99 2,250.99 2,248.71 2,248.71 15,207.5K
17:45 2,249.26 2,250.43 2,249.26 2,249.89 27,722.1K
17:46 2,249.79 2,252.68 2,249.79 2,252.68 11,457.0K
17:47 2,252.19 2,253.05 2,251.33 2,253.05 6,910.1K
17:48 2,254.42 2,254.42 2,253.20 2,253.20 10,780.2K
17:49 2,252.70 2,253.52 2,252.70 2,253.52 7,740.3K
17:50 2,253.06 2,255.88 2,253.06 2,255.88 12,673.5K
17:51 2,255.12 2,255.12 2,253.78 2,253.86 10,449.1K
17:52 2,253.06 2,254.08 2,253.06 2,254.06 13,625.3K
17:53 2,253.86 2,253.86 2,253.09 2,253.09 13,664.2K
17:54 2,252.66 2,252.83 2,252.17 2,252.17 2,937.5K
17:55 2,251.84 2,252.35 2,250.65 2,251.55 8,647.0K
17:56 2,251.14 2,251.54 2,251.14 2,251.54 6,765.5K
17:57 2,251.97 2,251.97 2,251.23 2,251.31 5,511.1K
17:58 2,250.85 2,250.92 2,250.78 2,250.79 2,994.3K
17:59 2,250.47 2,250.47 2,248.53 2,248.53 14,158.8K
18:00 2,247.77 2,249.40 2,247.77 2,249.40 9,396.8K
18:01 2,249.44 2,249.44 2,248.09 2,248.10 5,450.7K
18:02 2,247.90 2,247.90 2,246.11 2,246.11 9,971.9K
18:03 2,245.88 2,246.85 2,245.88 2,245.92 19,210.8K
18:04 2,245.60 2,246.96 2,245.52 2,246.96 6,555.4K
18:05 2,246.05 2,246.05 2,245.25 2,245.25 6,106.2K
18:06 2,244.75 2,245.40 2,244.75 2,245.28 9,554.5K
18:07 2,245.25 2,245.52 2,245.11 2,245.52 3,204.7K
18:08 2,244.81 2,246.64 2,244.81 2,246.36 6,107.1K
18:09 2,246.45 2,247.07 2,245.92 2,245.92 6,574.2K
18:10 2,246.26 2,246.26 2,243.96 2,243.96 17,707.2K
18:11 2,244.32 2,244.32 2,242.90 2,243.33 7,315.9K
18:12 2,243.03 2,243.79 2,243.03 2,243.43 4,310.6K
18:13 2,243.30 2,243.30 2,242.86 2,243.19 4,190.6K
18:14 2,243.17 2,243.17 2,241.95 2,241.95 5,807.2K
18:15 2,241.16 2,243.54 2,241.16 2,243.54 8,953.0K
18:16 2,243.88 2,244.21 2,243.76 2,244.21 6,393.5K
18:17 2,243.08 2,243.08 2,241.19 2,241.19 10,291.3K
18:18 2,241.32 2,241.32 2,237.26 2,237.26 17,712.9K
18:19 2,237.71 2,238.59 2,237.71 2,238.02 13,335.4K
18:20 2,238.12 2,238.12 2,236.38 2,236.65 15,108.3K
18:21 2,236.62 2,237.12 2,236.43 2,237.11 12,142.8K
18:22 2,237.38 2,237.59 2,236.97 2,237.00 5,487.2K
18:23 2,237.22 2,237.22 2,235.80 2,235.93 15,307.4K
18:24 2,235.29 2,236.52 2,235.29 2,236.52 13,159.2K
18:25 2,236.70 2,238.08 2,236.70 2,238.08 11,772.5K
18:26 2,238.58 2,240.32 2,238.58 2,240.32 6,859.0K
18:27 2,240.45 2,240.85 2,238.64 2,238.64 6,274.8K
18:28 2,238.05 2,238.17 2,237.93 2,237.93 12,058.0K
18:29 2,237.03 2,238.25 2,237.03 2,237.67 5,016.3K
18:30 2,238.07 2,238.07 2,235.89 2,235.89 31,268.6K
18:31 2,235.58 2,235.96 2,235.02 2,235.96 19,107.2K
18:32 2,235.48 2,235.48 2,233.97 2,233.97 13,910.0K
18:33 2,232.89 2,234.29 2,232.36 2,234.29 19,465.9K
18:34 2,235.02 2,235.02 2,234.22 2,234.22 9,788.5K
18:35 2,235.16 2,236.14 2,235.16 2,236.03 11,380.5K
18:36 2,236.34 2,236.34 2,234.67 2,234.67 8,535.0K
18:37 2,233.91 2,234.07 2,233.32 2,233.32 17,468.5K
18:38 2,231.81 2,233.35 2,231.81 2,232.86 26,153.2K
18:39 2,231.97 2,232.70 2,231.97 2,232.67 16,901.3K
18:40 2,233.71 2,233.71 2,233.71 2,233.71 1,906.6K
18:51 2,236.56 2,236.56 2,236.56 2,236.56 18,473.1K
23:49 2,236.56 2,236.56 2,236.56 2,236.56 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar