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 2,212.04 2,212.47 2,212.04 2,212.25 1,206,680.6K
09:51 2,212.33 2,212.60 2,212.28 2,212.34 2,273.9K
09:52 2,211.95 2,212.52 2,211.58 2,211.58 3,340.8K
09:53 2,212.17 2,213.26 2,212.17 2,213.26 4,339.6K
09:54 2,213.12 2,213.12 2,212.75 2,212.85 2,629.0K
09:55 2,212.57 2,213.67 2,212.57 2,213.18 5,416.4K
09:56 2,215.96 2,217.36 2,215.96 2,216.28 16,039.8K
09:57 2,214.83 2,217.32 2,214.83 2,217.32 4,711.6K
09:58 2,216.69 2,216.69 2,215.49 2,215.49 5,050.7K
09:59 2,215.66 2,215.66 2,215.43 2,215.50 9,896.4K
10:00 2,214.74 2,214.74 2,207.60 2,207.60 40,678.6K
10:01 2,203.00 2,208.50 2,203.00 2,205.19 32,536.6K
10:02 2,209.84 2,216.33 2,209.84 2,216.33 27,761.8K
10:03 2,214.82 2,216.24 2,211.06 2,212.55 31,580.3K
10:04 2,217.75 2,222.14 2,215.25 2,222.14 42,137.0K
10:05 2,222.36 2,222.36 2,214.78 2,214.78 44,985.3K
10:06 2,217.67 2,219.25 2,216.19 2,219.25 18,368.6K
10:07 2,219.89 2,219.89 2,217.76 2,217.76 28,463.7K
10:08 2,215.86 2,215.86 2,210.34 2,211.84 29,312.1K
10:09 2,212.71 2,214.69 2,212.40 2,214.69 16,157.3K
10:10 2,210.91 2,211.98 2,210.36 2,211.39 10,322.0K
10:11 2,209.66 2,209.66 2,205.35 2,206.29 10,545.4K
10:12 2,202.28 2,206.50 2,202.28 2,206.50 26,405.5K
10:13 2,205.31 2,206.31 2,204.85 2,205.87 11,856.0K
10:14 2,208.97 2,208.97 2,203.25 2,204.91 17,522.7K
10:15 2,200.84 2,206.42 2,200.84 2,206.42 23,124.7K
10:16 2,206.44 2,208.68 2,206.10 2,208.68 10,750.4K
10:17 2,207.65 2,207.65 2,207.13 2,207.41 9,428.3K
10:18 2,207.49 2,207.49 2,205.16 2,205.35 10,634.9K
10:19 2,205.41 2,206.03 2,204.60 2,204.60 12,008.0K
10:20 2,204.36 2,204.36 2,201.76 2,203.21 6,466.0K
10:21 2,202.81 2,203.63 2,202.81 2,203.55 2,145.3K
10:22 2,203.20 2,203.20 2,202.00 2,202.00 7,039.8K
10:23 2,202.61 2,202.61 2,199.52 2,199.52 9,008.2K
10:24 2,196.72 2,204.49 2,196.72 2,203.20 30,956.8K
10:25 2,201.80 2,201.80 2,201.80 2,201.80 1,881.7K
11:51 2,205.73 2,207.24 2,205.69 2,207.24 890,981.2K
11:52 2,206.27 2,208.13 2,206.27 2,206.93 11,388.1K
11:53 2,207.49 2,208.70 2,207.49 2,208.06 7,500.9K
11:54 2,207.57 2,207.92 2,207.54 2,207.92 9,096.9K
11:55 2,207.95 2,207.95 2,206.03 2,206.03 24,441.2K
11:56 2,206.25 2,206.25 2,204.73 2,205.46 35,502.6K
11:57 2,206.08 2,206.08 2,204.78 2,204.78 4,231.2K
11:58 2,203.71 2,203.88 2,203.71 2,203.88 11,192.3K
11:59 2,203.76 2,203.83 2,202.30 2,202.73 5,551.2K
12:00 2,203.15 2,203.61 2,202.29 2,202.29 5,078.7K
12:01 2,202.55 2,203.32 2,202.55 2,203.12 6,364.7K
12:02 2,203.55 2,204.44 2,203.41 2,204.44 4,532.6K
12:03 2,205.50 2,205.50 2,204.09 2,204.09 6,015.6K
12:04 2,204.11 2,204.11 2,203.17 2,203.54 6,658.6K
12:05 2,203.79 2,203.79 2,202.79 2,202.79 2,695.5K
12:06 2,203.31 2,204.54 2,203.13 2,204.54 4,630.5K
12:07 2,205.42 2,205.42 2,205.06 2,205.36 24,357.3K
12:08 2,205.85 2,205.85 2,204.91 2,205.32 2,317.9K
12:09 2,204.58 2,205.80 2,204.58 2,205.80 12,356.0K
12:10 2,206.25 2,207.65 2,206.25 2,206.93 7,045.2K
12:11 2,207.53 2,207.53 2,206.91 2,207.42 2,281.1K
12:12 2,206.75 2,206.75 2,205.42 2,206.07 16,980.7K
12:13 2,205.68 2,205.68 2,203.85 2,204.57 9,156.1K
12:14 2,204.71 2,204.71 2,203.62 2,203.62 6,858.2K
12:15 2,203.35 2,204.21 2,203.35 2,203.77 3,966.2K
12:16 2,203.91 2,204.01 2,202.77 2,202.77 3,660.9K
12:17 2,201.71 2,201.74 2,199.60 2,199.60 43,083.6K
12:18 2,194.22 2,194.58 2,193.76 2,194.58 173,133.7K
12:19 2,195.17 2,195.54 2,194.98 2,195.54 43,332.8K
12:20 2,195.59 2,195.59 2,193.77 2,193.96 17,508.4K
12:21 2,193.13 2,193.13 2,192.06 2,192.65 13,489.4K
12:22 2,192.93 2,196.78 2,192.93 2,196.78 16,478.2K
12:23 2,196.72 2,196.72 2,194.93 2,195.42 14,680.8K
12:24 2,195.53 2,195.53 2,194.04 2,194.04 19,463.9K
12:25 2,193.44 2,194.08 2,192.80 2,194.08 9,041.9K
12:26 2,194.24 2,194.24 2,191.40 2,191.40 8,119.1K
12:27 2,191.52 2,191.52 2,189.71 2,189.71 29,227.4K
12:28 2,189.49 2,189.49 2,188.56 2,189.13 32,123.0K
12:29 2,189.82 2,189.82 2,188.39 2,188.39 13,303.1K
12:30 2,188.17 2,189.24 2,188.17 2,189.24 12,762.4K
12:31 2,190.61 2,191.60 2,190.61 2,191.06 66,620.5K
12:32 2,190.69 2,190.69 2,189.83 2,189.83 13,735.2K
12:33 2,190.59 2,190.86 2,189.18 2,189.52 15,189.1K
12:34 2,189.68 2,189.68 2,188.94 2,189.33 11,809.8K
12:35 2,190.03 2,191.11 2,189.38 2,191.11 14,277.7K
12:36 2,190.41 2,190.41 2,188.00 2,188.00 7,352.9K
12:37 2,187.54 2,187.61 2,186.28 2,187.61 19,577.4K
12:38 2,187.82 2,189.20 2,187.82 2,188.74 3,986.1K
12:39 2,188.06 2,188.82 2,186.95 2,188.82 7,350.2K
12:40 2,188.40 2,188.75 2,187.30 2,187.30 8,773.2K
12:41 2,186.72 2,188.27 2,186.61 2,188.27 5,020.3K
12:42 2,187.00 2,188.48 2,187.00 2,188.02 10,893.2K
12:43 2,188.67 2,189.61 2,188.67 2,189.06 16,989.9K
12:44 2,189.49 2,189.49 2,185.72 2,186.00 23,311.2K
12:45 2,185.22 2,188.30 2,185.22 2,188.30 28,351.0K
12:46 2,186.43 2,188.66 2,186.43 2,187.46 5,671.7K
12:47 2,185.51 2,186.77 2,185.19 2,186.77 7,434.8K
12:48 2,187.21 2,187.23 2,186.76 2,186.76 7,159.6K
12:49 2,187.60 2,188.94 2,187.60 2,188.87 3,597.2K
12:50 2,187.57 2,187.57 2,187.01 2,187.01 8,531.4K
12:51 2,187.60 2,187.60 2,185.62 2,186.58 14,646.0K
12:52 2,185.45 2,185.45 2,184.19 2,184.29 17,979.9K
12:53 2,184.33 2,184.33 2,183.23 2,183.23 27,493.3K
12:54 2,183.04 2,183.04 2,182.18 2,182.18 14,250.4K
12:55 2,181.62 2,183.44 2,181.62 2,183.44 11,617.5K
12:56 2,183.83 2,183.90 2,182.29 2,182.29 17,030.3K
12:57 2,182.49 2,182.49 2,182.18 2,182.27 9,365.7K
12:58 2,180.92 2,181.03 2,178.92 2,181.03 34,962.3K
12:59 2,181.19 2,181.19 2,177.83 2,177.83 14,322.0K
13:00 2,177.88 2,177.88 2,174.51 2,174.51 26,335.4K
13:01 2,172.54 2,175.65 2,172.24 2,175.65 32,793.9K
13:02 2,175.86 2,175.86 2,173.64 2,173.64 7,014.1K
13:03 2,173.49 2,173.49 2,172.68 2,173.20 10,231.1K
13:04 2,172.28 2,172.28 2,171.03 2,171.03 10,129.0K
13:05 2,171.63 2,171.63 2,166.84 2,166.84 45,021.5K
13:06 2,166.02 2,167.31 2,165.52 2,167.31 38,306.9K
13:07 2,167.26 2,167.26 2,164.60 2,164.60 16,518.1K
13:08 2,164.58 2,164.58 2,162.33 2,162.33 51,756.8K
13:09 2,162.35 2,162.68 2,161.58 2,162.68 17,931.2K
13:10 2,163.23 2,164.63 2,163.23 2,164.63 24,830.7K
13:11 2,163.99 2,163.99 2,160.58 2,162.73 17,205.5K
13:12 2,163.70 2,163.70 2,162.60 2,163.13 20,053.9K
13:13 2,166.29 2,166.29 2,165.15 2,165.77 16,298.8K
13:14 2,165.36 2,165.36 2,163.18 2,163.74 14,744.4K
13:15 2,162.31 2,162.31 2,161.87 2,161.92 9,753.8K
13:16 2,163.87 2,165.18 2,163.03 2,163.03 16,707.1K
13:17 2,163.41 2,164.38 2,163.26 2,164.38 23,043.7K
13:18 2,164.31 2,164.64 2,163.37 2,164.64 10,654.5K
13:19 2,165.87 2,165.87 2,164.64 2,165.59 23,658.4K
13:20 2,166.82 2,166.82 2,165.03 2,165.03 11,414.0K
13:21 2,164.54 2,164.54 2,159.93 2,159.93 24,673.3K
13:22 2,160.20 2,160.20 2,157.64 2,157.64 19,740.7K
13:23 2,156.97 2,156.98 2,156.25 2,156.98 27,733.6K
13:24 2,157.32 2,157.32 2,155.75 2,155.85 16,461.0K
13:25 2,158.06 2,160.19 2,158.06 2,160.19 33,140.3K
13:26 2,158.94 2,159.08 2,158.24 2,159.08 30,478.4K
13:27 2,159.62 2,159.70 2,158.90 2,159.70 10,440.4K
13:28 2,160.63 2,160.67 2,158.64 2,158.64 17,590.5K
13:29 2,158.71 2,158.99 2,157.91 2,158.99 9,071.4K
13:30 2,159.63 2,159.63 2,155.78 2,155.78 30,141.7K
13:31 2,155.98 2,155.98 2,153.37 2,154.22 105,297.9K
13:32 2,154.37 2,155.89 2,153.05 2,155.89 14,671.0K
13:33 2,155.83 2,156.77 2,154.68 2,156.77 16,181.3K
13:34 2,155.83 2,156.68 2,155.83 2,156.52 19,380.8K
13:35 2,156.16 2,156.16 2,155.63 2,155.90 7,985.1K
13:36 2,155.26 2,157.71 2,154.93 2,157.71 7,605.4K
13:37 2,157.04 2,160.24 2,157.04 2,160.12 30,877.7K
13:38 2,161.15 2,161.36 2,159.42 2,161.36 38,699.3K
13:39 2,160.78 2,163.10 2,160.78 2,162.90 38,858.5K
13:40 2,161.57 2,163.46 2,160.62 2,163.46 33,129.2K
13:41 2,163.79 2,165.35 2,163.32 2,165.35 45,279.4K
13:42 2,164.66 2,164.93 2,164.48 2,164.67 50,671.1K
13:43 2,167.00 2,167.00 2,164.11 2,164.11 24,816.8K
13:44 2,164.84 2,164.93 2,164.50 2,164.50 31,228.7K
13:45 2,164.35 2,166.58 2,164.35 2,166.58 24,992.5K
13:46 2,164.81 2,167.07 2,164.81 2,166.98 23,741.4K
13:47 2,167.98 2,167.98 2,164.84 2,165.45 20,076.4K
13:48 2,165.80 2,165.95 2,164.34 2,164.34 6,095.1K
13:49 2,164.99 2,166.14 2,164.99 2,165.18 10,676.9K
13:50 2,165.52 2,167.51 2,164.68 2,167.46 18,732.7K
13:51 2,167.22 2,167.22 2,166.19 2,166.25 11,414.9K
13:52 2,165.21 2,165.21 2,163.82 2,163.82 12,365.0K
13:53 2,163.18 2,163.18 2,161.68 2,161.68 17,063.2K
13:54 2,161.52 2,164.51 2,161.52 2,164.51 8,534.4K
13:55 2,164.03 2,164.32 2,162.75 2,162.75 59,857.7K
13:56 2,163.29 2,163.29 2,162.50 2,163.12 8,690.8K
13:57 2,161.62 2,161.62 2,159.25 2,159.25 27,087.8K
13:58 2,158.76 2,162.82 2,158.76 2,162.82 33,009.6K
13:59 2,161.73 2,161.73 2,159.43 2,159.64 20,937.4K
14:00 2,159.31 2,159.31 2,156.57 2,156.57 12,333.0K
14:01 2,153.73 2,153.73 2,149.15 2,149.36 85,090.9K
14:02 2,149.53 2,151.44 2,148.80 2,150.53 28,705.0K
14:03 2,150.14 2,150.14 2,146.82 2,146.82 28,573.0K
14:04 2,145.46 2,145.94 2,145.46 2,145.94 32,138.9K
14:05 2,147.43 2,149.26 2,147.43 2,147.72 32,120.4K
14:06 2,145.76 2,145.76 2,141.99 2,143.02 71,444.8K
14:07 2,146.11 2,150.12 2,146.11 2,148.72 74,385.9K
14:08 2,146.41 2,147.07 2,146.07 2,147.07 33,431.4K
14:09 2,140.81 2,140.81 2,140.04 2,140.04 50,325.7K
14:10 2,138.31 2,138.31 2,137.66 2,137.92 24,751.5K
14:11 2,138.24 2,138.24 2,136.36 2,137.47 48,947.7K
14:12 2,139.61 2,144.74 2,139.13 2,144.74 34,264.3K
14:13 2,143.93 2,143.93 2,141.73 2,143.45 30,221.8K
14:14 2,141.70 2,143.14 2,140.86 2,140.86 18,506.7K
14:15 2,139.13 2,141.01 2,139.13 2,141.01 24,430.9K
14:16 2,143.31 2,143.31 2,141.24 2,142.19 23,030.9K
14:17 2,143.15 2,145.38 2,142.31 2,145.38 31,538.0K
14:18 2,146.14 2,146.14 2,141.09 2,141.09 20,144.4K
14:19 2,141.55 2,143.18 2,141.55 2,142.38 10,158.7K
14:20 2,142.55 2,143.00 2,141.94 2,141.94 11,873.8K
14:21 2,141.98 2,142.48 2,140.81 2,140.81 19,687.4K
14:22 2,140.13 2,142.94 2,140.13 2,142.94 29,618.7K
14:23 2,143.74 2,143.74 2,141.87 2,141.87 16,845.8K
14:24 2,142.08 2,142.32 2,141.78 2,142.03 10,842.7K
14:25 2,141.90 2,141.90 2,139.70 2,139.70 11,135.6K
14:26 2,140.23 2,141.00 2,140.15 2,140.91 32,908.9K
14:27 2,141.24 2,141.90 2,141.05 2,141.65 20,858.9K
14:28 2,141.87 2,142.47 2,141.63 2,142.47 9,067.2K
14:29 2,141.85 2,142.59 2,141.85 2,142.15 7,977.9K
14:30 2,142.88 2,143.10 2,138.37 2,138.37 24,882.1K
14:31 2,138.66 2,138.66 2,137.22 2,137.48 15,965.0K
14:32 2,136.04 2,136.04 2,134.86 2,134.89 17,866.5K
14:33 2,133.67 2,135.38 2,133.12 2,133.91 25,855.4K
14:34 2,133.56 2,133.56 2,132.31 2,133.29 21,733.4K
14:35 2,131.75 2,131.75 2,130.93 2,131.07 26,338.3K
14:36 2,130.71 2,132.93 2,130.71 2,132.93 22,016.3K
14:37 2,134.88 2,134.99 2,134.06 2,134.06 30,697.5K
14:38 2,134.04 2,134.04 2,130.65 2,130.65 28,636.9K
14:39 2,131.37 2,131.37 2,129.77 2,129.77 26,050.4K
14:40 2,131.07 2,131.07 2,129.19 2,129.19 22,797.6K
14:41 2,129.10 2,129.10 2,128.21 2,128.64 7,913.4K
14:42 2,129.72 2,129.72 2,127.37 2,127.37 19,865.9K
14:43 2,127.59 2,128.18 2,126.63 2,128.18 10,916.0K
14:44 2,130.26 2,130.26 2,124.73 2,124.73 16,574.8K
14:45 2,127.48 2,130.22 2,127.48 2,130.22 21,643.0K
14:46 2,129.82 2,129.82 2,128.41 2,128.41 52,256.7K
14:47 2,128.74 2,128.74 2,126.73 2,126.73 21,977.3K
14:48 2,126.26 2,130.84 2,125.18 2,130.84 44,258.7K
14:49 2,128.92 2,135.08 2,128.92 2,134.27 53,577.3K
14:50 2,134.96 2,136.06 2,134.27 2,134.87 47,433.7K
14:51 2,132.86 2,133.04 2,131.44 2,132.37 24,548.9K
14:52 2,132.25 2,132.27 2,130.73 2,131.37 18,864.3K
14:53 2,130.41 2,130.41 2,129.30 2,129.55 8,036.8K
14:54 2,129.86 2,131.25 2,129.46 2,131.25 8,600.4K
14:55 2,131.98 2,131.98 2,129.41 2,131.42 7,302.8K
14:56 2,133.19 2,133.52 2,132.71 2,132.71 11,073.3K
14:57 2,132.45 2,133.93 2,132.45 2,133.50 8,309.1K
14:58 2,133.26 2,134.30 2,133.22 2,133.22 7,963.9K
14:59 2,133.37 2,136.02 2,133.37 2,136.02 8,426.6K
15:00 2,135.68 2,135.68 2,133.82 2,133.98 13,530.5K
15:01 2,135.16 2,139.04 2,135.16 2,139.04 14,584.5K
15:02 2,137.58 2,137.58 2,136.06 2,136.08 7,230.4K
15:03 2,136.79 2,140.00 2,136.79 2,140.00 17,121.4K
15:04 2,141.48 2,143.67 2,141.48 2,143.67 16,407.2K
15:05 2,145.34 2,145.34 2,141.63 2,141.63 17,262.5K
15:06 2,142.85 2,142.85 2,141.00 2,141.19 20,468.4K
15:07 2,141.30 2,144.69 2,141.28 2,144.69 10,897.2K
15:08 2,143.14 2,147.09 2,143.14 2,146.45 21,905.0K
15:09 2,145.00 2,145.00 2,143.77 2,143.96 8,568.6K
15:10 2,145.44 2,145.44 2,143.83 2,143.83 10,594.9K
15:11 2,143.55 2,143.85 2,143.16 2,143.16 10,452.4K
15:12 2,144.60 2,145.50 2,144.41 2,144.91 8,605.4K
15:13 2,145.12 2,146.19 2,145.12 2,146.19 5,400.5K
15:14 2,146.75 2,146.83 2,145.58 2,145.58 9,423.5K
15:15 2,146.17 2,146.31 2,144.10 2,144.16 8,529.5K
15:16 2,141.16 2,143.16 2,141.16 2,142.05 6,873.5K
15:17 2,141.83 2,143.52 2,141.83 2,143.52 11,920.4K
15:18 2,143.83 2,143.83 2,141.13 2,141.13 4,076.5K
15:19 2,141.68 2,141.68 2,138.24 2,139.22 8,064.3K
15:20 2,136.81 2,137.58 2,136.81 2,137.58 12,577.0K
15:21 2,135.79 2,135.79 2,134.63 2,134.63 11,878.8K
15:22 2,134.27 2,134.27 2,133.97 2,133.97 7,655.9K
15:23 2,133.74 2,134.97 2,133.74 2,134.91 5,618.6K
15:24 2,136.69 2,136.74 2,134.45 2,134.45 8,442.0K
15:25 2,134.50 2,136.39 2,133.40 2,133.40 6,705.9K
15:26 2,134.78 2,138.34 2,134.78 2,138.34 15,204.5K
15:27 2,135.69 2,137.69 2,135.65 2,135.73 17,064.9K
15:28 2,135.77 2,136.96 2,135.77 2,136.05 11,013.2K
15:29 2,137.22 2,137.22 2,135.77 2,135.96 10,807.2K
15:30 2,136.97 2,136.97 2,135.83 2,136.88 3,470.2K
15:31 2,138.50 2,138.50 2,137.80 2,137.81 10,206.8K
15:32 2,139.26 2,139.26 2,136.93 2,137.82 9,439.5K
15:33 2,138.23 2,140.11 2,138.23 2,139.18 7,857.7K
15:34 2,140.41 2,140.41 2,138.05 2,138.05 9,827.6K
15:35 2,138.06 2,138.06 2,135.45 2,135.45 18,933.9K
15:36 2,133.97 2,133.97 2,132.84 2,132.84 18,543.6K
15:37 2,131.09 2,131.30 2,130.63 2,130.63 21,216.7K
15:38 2,131.05 2,133.45 2,131.05 2,132.41 15,253.4K
15:39 2,131.56 2,132.36 2,131.53 2,131.88 5,990.2K
15:40 2,132.26 2,133.60 2,130.80 2,133.60 10,773.8K
15:41 2,134.69 2,134.90 2,134.69 2,134.72 5,143.5K
15:42 2,135.61 2,136.21 2,135.03 2,135.95 7,201.1K
15:43 2,136.73 2,137.85 2,136.73 2,136.88 15,367.5K
15:44 2,138.62 2,138.62 2,137.47 2,138.12 12,502.3K
15:45 2,136.48 2,137.92 2,136.48 2,137.92 8,777.5K
15:46 2,138.96 2,141.37 2,138.96 2,141.24 10,129.2K
15:47 2,141.45 2,143.99 2,141.45 2,143.23 13,312.5K
15:48 2,141.76 2,142.06 2,141.35 2,141.35 10,189.7K
15:49 2,141.04 2,145.14 2,141.04 2,145.14 13,689.4K
15:50 2,144.81 2,149.75 2,144.81 2,148.26 28,126.0K
15:51 2,150.32 2,150.88 2,150.32 2,150.88 28,716.0K
15:52 2,150.59 2,152.26 2,150.59 2,151.64 18,623.0K
15:53 2,152.24 2,152.66 2,151.95 2,151.97 19,431.4K
15:54 2,150.96 2,152.95 2,150.96 2,152.95 15,665.3K
15:55 2,152.96 2,154.10 2,152.96 2,153.09 18,872.1K
15:56 2,152.91 2,153.59 2,152.89 2,153.31 12,351.9K
15:57 2,153.32 2,153.66 2,151.06 2,152.44 15,780.9K
15:58 2,151.05 2,152.64 2,149.60 2,152.64 11,148.9K
15:59 2,152.23 2,152.51 2,151.35 2,151.35 9,965.6K
16:00 2,153.99 2,156.44 2,153.99 2,155.26 34,590.4K
16:01 2,156.22 2,156.22 2,153.67 2,153.67 19,362.5K
16:02 2,151.75 2,154.96 2,151.75 2,153.83 15,033.1K
16:03 2,153.68 2,153.68 2,152.11 2,152.11 8,844.5K
16:04 2,152.84 2,152.84 2,152.39 2,152.82 17,552.9K
16:05 2,152.77 2,154.29 2,152.58 2,152.58 20,940.0K
16:06 2,152.48 2,152.48 2,151.20 2,151.20 4,572.7K
16:07 2,151.39 2,152.83 2,150.94 2,152.83 8,426.8K
16:08 2,153.25 2,155.59 2,153.25 2,155.59 12,196.5K
16:09 2,153.94 2,153.94 2,152.01 2,152.01 7,790.1K
16:10 2,149.54 2,150.38 2,148.75 2,148.75 18,422.5K
16:11 2,147.29 2,148.40 2,144.51 2,144.51 20,009.0K
16:12 2,145.56 2,146.56 2,145.56 2,145.57 10,272.8K
16:13 2,146.36 2,146.36 2,145.98 2,145.98 6,513.9K
16:14 2,145.61 2,146.24 2,145.61 2,146.24 8,233.2K
16:15 2,145.07 2,145.39 2,144.50 2,144.50 8,210.7K
16:16 2,143.93 2,145.72 2,143.93 2,145.72 4,324.0K
16:17 2,146.84 2,147.10 2,145.85 2,145.85 15,056.8K
16:18 2,146.10 2,148.87 2,146.10 2,148.87 5,569.1K
16:19 2,149.22 2,150.59 2,149.22 2,150.33 9,892.0K
16:20 2,149.80 2,149.96 2,148.67 2,148.67 4,489.0K
16:21 2,147.25 2,148.57 2,147.11 2,148.57 5,221.1K
16:22 2,150.51 2,150.65 2,149.36 2,149.36 9,879.3K
16:23 2,149.01 2,153.99 2,149.01 2,153.99 17,730.9K
16:24 2,153.50 2,153.50 2,152.56 2,152.56 10,439.5K
16:25 2,152.92 2,152.92 2,148.13 2,148.40 12,988.4K
16:26 2,146.15 2,146.15 2,144.56 2,145.30 17,216.4K
16:27 2,144.15 2,145.76 2,144.15 2,145.16 6,943.9K
16:28 2,145.58 2,147.28 2,145.01 2,145.01 3,720.5K
16:29 2,144.12 2,144.12 2,143.73 2,143.79 15,772.3K
16:30 2,143.10 2,145.06 2,143.10 2,144.95 17,121.7K
16:31 2,144.80 2,145.62 2,143.45 2,145.62 5,898.1K
16:32 2,147.36 2,147.95 2,146.50 2,147.95 3,980.2K
16:33 2,148.89 2,148.90 2,147.23 2,148.90 9,238.6K
16:34 2,152.59 2,152.59 2,150.14 2,150.14 8,173.4K
16:35 2,149.84 2,149.84 2,149.31 2,149.31 7,564.3K
16:36 2,149.21 2,150.18 2,149.21 2,149.74 3,433.7K
16:37 2,148.52 2,148.52 2,147.54 2,147.54 7,924.1K
16:38 2,148.23 2,149.59 2,148.23 2,149.59 9,536.4K
16:39 2,153.69 2,160.43 2,152.70 2,160.43 26,260.5K
16:40 2,163.33 2,163.33 2,159.09 2,161.64 29,392.2K
16:41 2,161.35 2,166.97 2,161.35 2,166.97 30,334.5K
16:42 2,165.67 2,169.44 2,165.67 2,169.44 46,994.7K
16:43 2,167.21 2,168.00 2,167.21 2,167.48 24,348.4K
16:44 2,162.22 2,165.55 2,162.22 2,163.97 28,528.0K
16:45 2,162.50 2,166.28 2,162.50 2,164.53 18,161.3K
16:46 2,164.04 2,164.04 2,160.40 2,160.40 18,062.9K
16:47 2,161.86 2,162.54 2,161.61 2,161.61 17,650.2K
16:48 2,160.50 2,163.52 2,160.50 2,162.10 25,791.8K
16:49 2,162.76 2,164.59 2,162.76 2,163.85 12,389.3K
16:50 2,166.20 2,167.20 2,163.36 2,163.93 15,342.0K
16:51 2,163.47 2,163.51 2,163.22 2,163.50 8,521.9K
16:52 2,166.97 2,166.97 2,164.62 2,165.99 17,750.2K
16:53 2,165.78 2,165.78 2,162.14 2,162.14 10,460.0K
16:54 2,161.89 2,162.88 2,161.89 2,162.33 4,984.5K
16:55 2,161.59 2,163.23 2,161.59 2,163.10 14,673.9K
16:56 2,163.28 2,165.59 2,162.75 2,165.59 6,500.2K
16:57 2,168.71 2,169.87 2,168.36 2,168.36 14,712.2K
16:58 2,165.95 2,168.65 2,164.92 2,168.65 19,937.3K
16:59 2,168.19 2,168.19 2,165.97 2,166.65 11,504.0K
17:00 2,167.18 2,172.12 2,166.29 2,172.12 38,114.9K
17:01 2,170.31 2,172.43 2,170.31 2,172.43 16,728.1K
17:02 2,172.59 2,175.79 2,172.59 2,175.79 62,345.2K
17:03 2,177.01 2,178.36 2,176.59 2,177.40 38,770.6K
17:04 2,171.19 2,173.23 2,170.83 2,173.23 17,808.7K
17:05 2,172.86 2,174.23 2,172.86 2,173.17 6,803.3K
17:06 2,172.77 2,173.01 2,168.35 2,168.35 21,752.7K
17:07 2,171.05 2,171.05 2,167.88 2,167.88 18,192.1K
17:08 2,166.57 2,167.33 2,166.04 2,167.33 4,994.7K
17:09 2,170.42 2,170.54 2,168.88 2,168.88 9,719.4K
17:10 2,169.38 2,170.75 2,169.38 2,170.29 3,581.0K
17:11 2,170.47 2,172.38 2,170.47 2,172.38 6,698.1K
17:12 2,172.20 2,172.20 2,171.21 2,171.30 4,120.7K
17:13 2,170.39 2,170.39 2,168.19 2,168.19 12,479.2K
17:14 2,168.54 2,168.54 2,165.81 2,165.81 31,911.4K
17:15 2,166.09 2,168.47 2,165.87 2,168.47 8,283.8K
17:16 2,167.37 2,168.27 2,167.06 2,168.27 8,702.8K
17:17 2,168.83 2,168.83 2,167.11 2,167.11 5,591.7K
17:18 2,168.74 2,169.78 2,168.28 2,169.78 10,235.3K
17:19 2,170.44 2,170.44 2,167.06 2,167.06 14,081.8K
17:20 2,167.37 2,169.40 2,166.86 2,169.40 10,182.6K
17:21 2,169.05 2,169.05 2,167.49 2,167.49 5,189.7K
17:22 2,166.70 2,166.70 2,165.51 2,165.51 9,027.7K
17:23 2,165.87 2,165.90 2,165.44 2,165.90 5,973.9K
17:24 2,165.62 2,168.06 2,165.62 2,167.46 7,833.5K
17:25 2,166.60 2,167.19 2,166.60 2,167.19 2,431.0K
17:26 2,166.93 2,167.49 2,166.56 2,166.56 3,930.9K
17:27 2,165.47 2,165.50 2,163.67 2,163.67 13,629.2K
17:28 2,164.06 2,164.06 2,161.34 2,161.34 19,787.5K
17:29 2,161.01 2,161.01 2,158.10 2,158.10 12,124.6K
17:30 2,157.78 2,159.21 2,157.54 2,159.21 17,730.8K
17:31 2,157.81 2,160.76 2,157.81 2,160.76 13,404.5K
17:32 2,160.08 2,160.74 2,159.49 2,159.49 5,120.8K
17:33 2,160.60 2,163.03 2,160.60 2,163.03 2,997.7K
17:34 2,165.06 2,165.06 2,162.09 2,163.32 5,033.2K
17:35 2,164.98 2,166.92 2,164.62 2,166.92 4,299.1K
17:36 2,166.37 2,166.37 2,165.09 2,165.09 5,184.3K
17:37 2,163.54 2,163.54 2,162.58 2,162.78 3,395.4K
17:38 2,161.89 2,162.15 2,161.43 2,161.79 5,293.5K
17:39 2,161.15 2,161.25 2,161.01 2,161.15 1,095.2K
17:40 2,161.13 2,161.13 2,157.53 2,157.53 5,131.0K
17:41 2,158.71 2,158.71 2,156.21 2,156.80 12,229.1K
17:42 2,156.42 2,156.42 2,155.18 2,155.18 15,669.9K
17:43 2,155.00 2,156.14 2,155.00 2,155.66 14,973.5K
17:44 2,155.51 2,155.51 2,152.90 2,152.90 26,319.9K
17:45 2,153.14 2,153.38 2,152.75 2,153.38 19,301.7K
17:46 2,153.85 2,153.85 2,152.46 2,152.65 8,007.0K
17:47 2,153.15 2,155.32 2,152.74 2,155.32 14,512.0K
17:48 2,153.78 2,153.94 2,153.58 2,153.58 5,964.0K
17:49 2,153.55 2,154.06 2,153.51 2,153.51 4,380.4K
17:50 2,152.74 2,153.11 2,151.95 2,151.95 14,607.2K
17:51 2,151.22 2,151.22 2,150.09 2,150.53 5,220.1K
17:52 2,149.98 2,150.54 2,149.63 2,149.92 13,780.0K
17:53 2,149.68 2,149.68 2,149.32 2,149.32 7,290.7K
17:54 2,149.13 2,149.56 2,148.88 2,148.88 10,071.0K
17:55 2,148.79 2,151.29 2,148.79 2,149.35 9,328.3K
17:56 2,149.02 2,150.76 2,149.02 2,150.76 5,439.6K
17:57 2,150.87 2,150.87 2,149.80 2,149.80 6,106.2K
17:58 2,149.09 2,149.65 2,147.75 2,148.89 14,324.6K
17:59 2,148.00 2,148.00 2,147.14 2,147.14 1,783.7K
18:00 2,147.52 2,149.83 2,147.52 2,149.83 21,272.7K
18:01 2,149.25 2,149.69 2,149.18 2,149.69 5,497.7K
18:02 2,150.90 2,151.44 2,149.71 2,151.44 13,007.9K
18:03 2,150.47 2,151.92 2,150.47 2,151.92 4,590.8K
18:04 2,151.28 2,151.90 2,151.11 2,151.90 3,461.0K
18:05 2,150.94 2,153.17 2,150.94 2,153.17 11,534.1K
18:06 2,152.22 2,152.22 2,151.01 2,151.99 12,426.7K
18:07 2,154.03 2,154.03 2,151.94 2,152.84 23,754.1K
18:08 2,153.61 2,153.61 2,153.15 2,153.15 6,205.7K
18:09 2,150.88 2,151.01 2,150.88 2,151.01 8,321.3K
18:10 2,150.63 2,151.01 2,150.38 2,151.01 7,790.7K
18:11 2,151.37 2,152.04 2,150.51 2,152.04 2,509.7K
18:12 2,152.33 2,152.33 2,149.71 2,149.71 4,016.7K
18:13 2,149.57 2,149.85 2,148.14 2,148.14 7,421.3K
18:14 2,148.62 2,150.28 2,148.57 2,150.28 23,710.9K
18:15 2,149.61 2,150.63 2,149.61 2,150.63 3,366.2K
18:16 2,150.66 2,153.27 2,150.66 2,152.94 2,077.9K
18:17 2,153.90 2,154.19 2,153.01 2,154.09 4,461.8K
18:18 2,153.65 2,156.96 2,153.65 2,156.92 9,674.8K
18:19 2,156.38 2,157.06 2,156.36 2,156.99 6,378.9K
18:20 2,157.03 2,157.03 2,155.32 2,155.32 3,794.6K
18:21 2,155.37 2,159.69 2,155.37 2,159.11 8,258.8K
18:22 2,157.16 2,157.16 2,155.58 2,155.58 4,669.1K
18:23 2,155.34 2,156.55 2,154.84 2,154.84 3,354.0K
18:24 2,154.07 2,155.03 2,154.07 2,155.03 2,252.0K
18:25 2,154.06 2,155.15 2,154.06 2,155.15 2,702.8K
18:26 2,155.11 2,155.72 2,155.11 2,155.33 2,176.9K
18:27 2,154.84 2,155.19 2,154.15 2,155.05 7,842.5K
18:28 2,154.71 2,154.81 2,152.87 2,152.87 1,861.2K
18:29 2,152.24 2,154.45 2,152.24 2,153.98 5,534.1K
18:30 2,153.84 2,155.12 2,153.84 2,154.60 4,129.9K
18:31 2,155.85 2,155.85 2,155.12 2,155.52 5,447.4K
18:32 2,154.33 2,155.37 2,154.33 2,154.76 2,157.5K
18:33 2,154.02 2,154.02 2,152.17 2,152.17 4,272.3K
18:34 2,152.53 2,153.07 2,152.53 2,153.07 4,689.7K
18:35 2,150.65 2,150.65 2,149.43 2,149.43 13,666.8K
18:36 2,148.83 2,148.83 2,147.99 2,147.99 8,074.8K
18:37 2,147.49 2,148.11 2,147.45 2,147.53 3,128.3K
18:38 2,147.38 2,148.03 2,147.38 2,147.73 3,136.3K
18:39 2,147.89 2,148.56 2,147.77 2,148.56 1,472.8K
18:40 2,147.45 2,147.45 2,147.45 2,147.45 1,539.4K
18:51 2,150.18 2,150.18 2,150.18 2,150.18 16,756.7K
23:49 2,150.18 2,150.18 2,150.18 2,150.18 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar