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 2,261.05 2,261.05 2,260.00 2,260.00 1,073,374.7K
09:51 2,261.30 2,261.43 2,260.64 2,260.92 1,423.3K
09:52 2,260.92 2,261.18 2,260.92 2,260.97 6,049.0K
09:53 2,261.30 2,265.04 2,260.64 2,265.04 23,254.5K
09:54 2,265.04 2,265.04 2,263.39 2,264.83 7,717.8K
09:55 2,263.80 2,264.09 2,263.34 2,263.52 8,138.9K
09:56 2,262.07 2,263.30 2,262.07 2,262.45 8,513.9K
09:57 2,265.48 2,266.27 2,265.01 2,266.27 10,290.5K
09:58 2,267.35 2,269.33 2,267.35 2,269.33 8,209.3K
09:59 2,268.67 2,269.92 2,268.67 2,269.92 9,700.0K
10:00 2,270.66 2,275.97 2,270.66 2,271.83 32,116.7K
10:01 2,270.35 2,270.35 2,268.07 2,268.07 27,821.7K
10:02 2,268.39 2,270.72 2,267.97 2,267.97 35,987.8K
10:03 2,267.24 2,267.71 2,266.80 2,267.71 14,030.0K
10:04 2,266.81 2,267.56 2,263.93 2,263.93 19,546.0K
10:05 2,264.79 2,267.93 2,262.23 2,267.93 41,133.6K
10:06 2,266.93 2,266.93 2,263.02 2,263.02 42,268.7K
10:07 2,261.53 2,261.53 2,258.54 2,258.54 15,925.7K
10:08 2,258.99 2,258.99 2,253.45 2,253.45 43,510.4K
10:09 2,253.12 2,255.09 2,252.49 2,255.09 54,835.9K
10:10 2,255.95 2,258.60 2,254.95 2,256.30 16,115.7K
10:11 2,256.76 2,258.13 2,253.82 2,253.82 9,521.1K
10:12 2,253.95 2,253.95 2,252.20 2,252.32 10,604.6K
10:13 2,252.18 2,253.90 2,252.18 2,253.83 12,241.8K
10:14 2,255.45 2,255.45 2,253.65 2,253.68 9,664.4K
10:15 2,251.40 2,253.13 2,251.40 2,253.13 13,236.7K
10:16 2,253.76 2,255.25 2,253.76 2,254.83 9,317.4K
10:17 2,253.45 2,255.31 2,253.45 2,254.67 11,339.4K
10:18 2,254.28 2,254.86 2,252.29 2,252.29 5,513.7K
10:19 2,252.44 2,252.44 2,250.57 2,250.64 15,172.6K
10:20 2,249.95 2,250.60 2,249.95 2,250.60 6,379.9K
10:21 2,251.89 2,252.33 2,251.89 2,251.97 2,685.3K
10:22 2,251.86 2,251.86 2,250.28 2,250.28 5,580.1K
10:23 2,249.42 2,251.32 2,249.42 2,250.49 16,130.0K
10:24 2,249.33 2,249.69 2,247.39 2,248.42 19,072.5K
10:25 2,249.02 2,249.25 2,248.08 2,248.90 11,854.7K
10:26 2,248.40 2,250.42 2,248.12 2,248.12 7,351.1K
10:27 2,248.53 2,250.93 2,248.53 2,250.93 4,903.6K
10:28 2,250.68 2,250.68 2,249.84 2,249.84 2,722.3K
10:29 2,250.12 2,252.59 2,250.12 2,252.59 1,543.2K
10:30 2,252.28 2,252.28 2,249.71 2,250.42 4,837.6K
10:31 2,249.93 2,250.93 2,249.45 2,249.45 3,793.9K
10:32 2,250.93 2,250.93 2,248.82 2,248.82 12,225.2K
10:33 2,248.54 2,248.54 2,246.95 2,246.95 8,324.2K
10:34 2,245.97 2,245.97 2,240.06 2,240.06 28,344.2K
10:35 2,239.39 2,239.93 2,239.39 2,239.57 9,126.4K
10:36 2,238.90 2,239.43 2,238.81 2,239.02 15,924.4K
10:37 2,238.00 2,238.40 2,236.77 2,236.77 7,799.5K
10:38 2,236.15 2,236.15 2,232.30 2,232.30 25,753.7K
10:39 2,234.45 2,234.45 2,233.34 2,233.98 21,757.3K
10:40 2,234.64 2,234.64 2,233.57 2,233.95 17,410.2K
10:41 2,234.54 2,234.54 2,232.13 2,232.13 7,744.1K
10:42 2,232.12 2,232.12 2,230.36 2,230.48 31,149.0K
10:43 2,232.64 2,233.13 2,232.25 2,232.25 8,236.3K
10:44 2,232.78 2,232.84 2,232.24 2,232.84 7,278.4K
10:45 2,233.25 2,234.38 2,232.44 2,234.38 24,646.2K
10:46 2,232.61 2,233.24 2,231.70 2,231.70 35,192.1K
10:47 2,231.82 2,231.82 2,228.87 2,228.87 20,187.1K
10:48 2,226.22 2,229.45 2,226.22 2,228.71 48,314.8K
10:49 2,229.23 2,229.23 2,225.52 2,225.88 13,754.1K
10:50 2,226.94 2,230.61 2,226.94 2,229.52 14,244.2K
10:51 2,230.39 2,230.39 2,228.28 2,228.68 3,771.2K
10:52 2,229.73 2,233.29 2,229.73 2,233.29 10,171.2K
10:53 2,232.13 2,232.13 2,230.51 2,231.56 26,082.7K
10:54 2,231.39 2,231.71 2,230.79 2,231.26 4,743.0K
10:55 2,231.56 2,231.71 2,230.21 2,230.21 6,297.7K
10:56 2,230.78 2,233.51 2,230.78 2,233.51 7,008.2K
10:57 2,233.71 2,234.50 2,232.35 2,232.35 9,219.9K
10:58 2,232.14 2,232.94 2,231.52 2,231.52 7,809.3K
10:59 2,231.35 2,231.35 2,228.93 2,229.07 10,374.0K
11:00 2,229.05 2,231.00 2,229.05 2,231.00 2,370.0K
11:01 2,233.67 2,235.84 2,233.53 2,235.84 13,522.9K
11:02 2,236.15 2,237.58 2,234.52 2,237.58 7,096.1K
11:03 2,237.32 2,238.27 2,237.32 2,238.03 3,800.2K
11:04 2,238.35 2,238.35 2,237.05 2,237.05 10,891.9K
11:05 2,235.67 2,236.39 2,235.67 2,236.38 12,247.6K
11:06 2,236.55 2,236.55 2,235.15 2,235.15 13,022.1K
11:07 2,235.13 2,235.13 2,234.40 2,234.40 7,167.3K
11:08 2,234.87 2,236.48 2,234.87 2,235.89 2,420.8K
11:09 2,235.79 2,236.51 2,235.52 2,235.52 2,454.6K
11:10 2,235.65 2,235.65 2,234.75 2,235.47 9,353.2K
11:11 2,235.62 2,235.78 2,235.35 2,235.35 2,260.9K
11:12 2,236.14 2,236.14 2,233.18 2,233.48 13,259.0K
11:13 2,233.14 2,233.83 2,233.14 2,233.63 2,128.2K
11:14 2,232.99 2,234.35 2,232.99 2,233.62 4,581.3K
11:15 2,232.94 2,232.94 2,230.36 2,230.36 11,239.9K
11:16 2,230.26 2,230.26 2,227.63 2,227.63 6,971.4K
11:17 2,227.81 2,227.81 2,226.95 2,226.95 6,437.1K
11:18 2,227.27 2,228.08 2,226.40 2,228.08 7,530.3K
11:19 2,228.26 2,230.70 2,228.05 2,230.70 7,067.0K
11:20 2,230.72 2,232.04 2,230.72 2,231.73 3,515.9K
11:21 2,232.18 2,233.66 2,232.18 2,233.66 2,231.7K
11:22 2,233.13 2,234.12 2,232.72 2,232.72 6,865.2K
11:23 2,233.50 2,234.40 2,233.25 2,234.40 4,793.4K
11:24 2,233.96 2,233.96 2,232.12 2,232.12 5,716.5K
11:25 2,230.82 2,231.63 2,230.56 2,230.99 4,889.6K
11:26 2,231.16 2,231.16 2,228.52 2,228.52 10,047.6K
11:27 2,229.78 2,231.48 2,229.45 2,231.48 4,064.4K
11:28 2,232.44 2,232.65 2,231.92 2,231.92 3,833.1K
11:29 2,231.92 2,232.64 2,231.92 2,232.55 3,372.3K
11:30 2,232.45 2,232.45 2,231.85 2,231.85 966.2K
11:31 2,231.79 2,231.79 2,230.47 2,231.02 4,562.6K
11:32 2,231.11 2,231.11 2,229.03 2,229.81 1,903.2K
11:33 2,229.75 2,229.75 2,226.37 2,226.37 8,251.4K
11:34 2,225.77 2,225.77 2,224.02 2,225.35 10,879.6K
11:35 2,225.13 2,227.00 2,225.13 2,227.00 3,707.4K
11:36 2,225.58 2,225.76 2,225.35 2,225.35 2,560.7K
11:37 2,226.09 2,227.84 2,226.09 2,227.84 1,153.5K
11:38 2,227.56 2,227.80 2,226.76 2,226.76 8,842.0K
11:39 2,225.98 2,229.00 2,225.81 2,229.00 5,808.6K
11:40 2,228.57 2,229.41 2,228.57 2,229.14 4,014.8K
11:41 2,228.95 2,229.00 2,228.38 2,228.59 4,963.6K
11:42 2,229.38 2,229.98 2,229.27 2,229.64 9,519.2K
11:43 2,229.46 2,229.46 2,228.59 2,228.59 1,585.6K
11:44 2,229.59 2,229.75 2,229.51 2,229.75 833.0K
11:45 2,229.27 2,230.60 2,228.86 2,230.60 5,845.2K
11:46 2,232.17 2,233.20 2,232.17 2,232.88 21,953.2K
11:47 2,233.41 2,234.54 2,233.41 2,234.54 3,168.2K
11:48 2,234.41 2,234.78 2,233.60 2,234.78 1,950.3K
11:49 2,233.33 2,233.83 2,233.19 2,233.83 3,049.4K
11:50 2,233.19 2,233.19 2,232.75 2,232.75 2,027.1K
11:51 2,231.88 2,232.25 2,231.67 2,231.67 1,186.6K
11:52 2,231.43 2,231.43 2,230.03 2,230.38 5,947.8K
11:53 2,229.53 2,229.80 2,228.92 2,228.92 5,946.1K
11:54 2,226.97 2,226.97 2,226.06 2,226.28 9,183.0K
11:55 2,226.27 2,227.11 2,226.27 2,227.11 2,153.2K
11:56 2,227.48 2,227.48 2,225.49 2,225.49 3,435.3K
11:57 2,225.31 2,225.31 2,223.09 2,223.09 14,991.2K
11:58 2,223.36 2,223.37 2,223.03 2,223.37 4,144.0K
11:59 2,223.67 2,223.67 2,223.22 2,223.22 9,623.2K
12:00 2,223.01 2,223.01 2,222.42 2,222.56 7,869.9K
12:01 2,222.75 2,223.36 2,222.32 2,222.32 4,657.4K
12:02 2,223.72 2,224.31 2,223.67 2,223.67 5,763.7K
12:03 2,223.66 2,223.66 2,223.44 2,223.48 1,849.8K
12:04 2,223.64 2,224.78 2,223.64 2,224.62 3,546.9K
12:05 2,224.50 2,225.40 2,224.50 2,225.15 2,722.2K
12:06 2,225.94 2,226.48 2,225.82 2,226.18 4,836.1K
12:07 2,225.31 2,225.31 2,224.07 2,224.08 1,266.5K
12:08 2,224.54 2,224.54 2,223.81 2,223.97 3,245.9K
12:09 2,223.97 2,224.04 2,223.58 2,223.58 409.9K
12:10 2,224.05 2,225.19 2,224.05 2,225.19 686.3K
12:11 2,226.26 2,226.65 2,226.26 2,226.43 2,159.4K
12:12 2,226.43 2,227.11 2,226.43 2,226.90 1,821.2K
12:13 2,226.96 2,228.20 2,226.96 2,228.20 1,587.5K
12:14 2,228.52 2,228.76 2,227.76 2,227.76 3,148.9K
12:15 2,228.46 2,229.50 2,228.46 2,229.50 8,934.3K
12:16 2,229.62 2,229.75 2,229.09 2,229.75 2,949.8K
12:17 2,229.58 2,230.16 2,229.51 2,229.87 5,199.6K
12:18 2,230.45 2,230.69 2,229.35 2,229.35 9,190.3K
12:19 2,229.51 2,229.51 2,228.84 2,228.97 2,997.1K
12:20 2,229.25 2,232.40 2,229.25 2,232.40 9,182.2K
12:21 2,232.34 2,234.19 2,232.11 2,234.19 2,639.3K
12:22 2,234.42 2,236.99 2,234.42 2,236.99 12,263.7K
12:23 2,236.73 2,236.73 2,235.39 2,235.39 1,890.3K
12:24 2,235.87 2,236.89 2,235.87 2,236.89 4,449.0K
12:25 2,237.13 2,237.13 2,235.70 2,235.70 1,583.4K
12:26 2,234.80 2,235.42 2,234.80 2,235.42 3,469.9K
12:27 2,234.75 2,234.78 2,234.54 2,234.54 2,692.6K
12:28 2,235.19 2,235.94 2,235.19 2,235.75 7,958.0K
12:29 2,235.22 2,235.22 2,234.74 2,234.91 11,446.6K
12:30 2,233.71 2,234.55 2,233.38 2,234.55 4,167.8K
12:31 2,234.48 2,236.44 2,234.48 2,236.02 8,850.5K
12:32 2,235.43 2,240.18 2,235.43 2,240.18 8,915.9K
12:33 2,239.67 2,239.67 2,238.45 2,239.33 3,788.4K
12:34 2,240.03 2,240.03 2,239.04 2,239.84 7,972.1K
12:35 2,239.47 2,239.76 2,239.27 2,239.33 2,078.4K
12:36 2,238.76 2,238.77 2,238.38 2,238.77 7,798.9K
12:37 2,238.74 2,239.95 2,238.74 2,239.95 11,553.7K
12:38 2,240.55 2,243.59 2,240.55 2,242.36 11,506.6K
12:39 2,242.97 2,242.97 2,241.56 2,241.88 6,954.6K
12:40 2,241.72 2,241.72 2,241.07 2,241.17 2,933.6K
12:41 2,240.85 2,242.29 2,240.85 2,242.29 4,484.1K
12:42 2,240.80 2,241.10 2,240.41 2,240.41 2,555.8K
12:43 2,240.54 2,240.54 2,239.52 2,239.52 2,856.8K
12:44 2,239.11 2,239.38 2,239.05 2,239.38 2,070.4K
12:45 2,239.15 2,241.20 2,239.15 2,241.20 4,294.0K
12:46 2,240.97 2,241.25 2,240.62 2,240.80 2,362.4K
12:47 2,240.68 2,240.68 2,239.98 2,239.98 1,052.0K
12:48 2,240.01 2,241.48 2,240.01 2,241.48 1,710.4K
12:49 2,242.07 2,242.36 2,242.07 2,242.36 2,662.9K
12:50 2,242.66 2,242.66 2,241.01 2,241.01 2,578.9K
12:51 2,240.00 2,241.17 2,240.00 2,241.17 501.9K
12:52 2,241.39 2,241.39 2,240.96 2,241.38 5,965.5K
12:53 2,241.46 2,241.46 2,241.03 2,241.03 4,890.9K
12:54 2,241.08 2,241.08 2,240.52 2,240.69 6,070.9K
12:55 2,241.27 2,243.12 2,241.27 2,243.12 3,772.8K
12:56 2,243.20 2,243.20 2,242.48 2,242.55 1,485.1K
12:57 2,242.92 2,242.92 2,241.93 2,242.53 802.3K
12:58 2,242.63 2,244.33 2,242.63 2,243.77 5,974.0K
12:59 2,243.73 2,244.42 2,242.46 2,242.46 6,363.9K
13:00 2,242.32 2,242.32 2,241.38 2,241.62 4,478.6K
13:01 2,240.98 2,240.98 2,240.21 2,240.21 2,317.6K
13:02 2,239.91 2,240.06 2,239.22 2,239.22 5,728.2K
13:03 2,239.25 2,239.25 2,237.99 2,237.99 3,257.4K
13:04 2,239.44 2,239.87 2,239.44 2,239.53 3,573.4K
13:05 2,239.55 2,239.82 2,238.90 2,239.82 5,368.7K
13:06 2,240.27 2,240.59 2,240.14 2,240.46 9,163.4K
13:07 2,240.66 2,241.48 2,240.57 2,241.48 1,210.6K
13:08 2,241.16 2,241.16 2,240.88 2,241.13 724.0K
13:09 2,241.91 2,241.91 2,240.78 2,240.88 931.3K
13:10 2,241.14 2,241.14 2,240.02 2,240.71 1,628.7K
13:11 2,241.53 2,243.15 2,241.45 2,243.15 6,717.4K
13:12 2,244.71 2,245.75 2,244.71 2,245.32 8,151.3K
13:13 2,245.14 2,245.14 2,244.56 2,244.91 2,579.3K
13:14 2,245.30 2,246.87 2,245.30 2,246.74 3,295.2K
13:15 2,246.37 2,247.72 2,246.37 2,247.72 18,030.8K
13:16 2,247.43 2,248.04 2,247.43 2,247.93 3,848.9K
13:17 2,247.27 2,247.27 2,245.76 2,245.76 4,585.9K
13:18 2,245.50 2,246.21 2,245.50 2,246.21 4,015.2K
13:19 2,245.68 2,248.18 2,245.68 2,248.18 39,164.3K
13:20 2,247.63 2,251.50 2,247.63 2,251.50 12,182.1K
13:21 2,250.78 2,250.78 2,249.34 2,249.34 7,342.2K
13:22 2,249.31 2,249.33 2,249.00 2,249.33 589.6K
13:23 2,249.57 2,250.20 2,249.57 2,249.57 1,540.3K
13:24 2,249.01 2,249.01 2,247.79 2,247.79 4,480.0K
13:25 2,246.95 2,246.96 2,245.94 2,246.96 13,247.1K
13:26 2,246.85 2,246.97 2,246.82 2,246.94 881.8K
13:27 2,246.48 2,247.72 2,246.48 2,247.72 5,317.1K
13:28 2,247.73 2,247.73 2,247.26 2,247.43 1,648.7K
13:29 2,247.41 2,247.43 2,245.46 2,246.46 2,403.5K
13:30 2,245.68 2,247.51 2,245.68 2,247.51 7,951.8K
13:31 2,247.77 2,247.77 2,246.78 2,246.78 3,259.9K
13:32 2,247.96 2,248.64 2,247.78 2,248.64 5,334.9K
13:33 2,248.40 2,248.72 2,247.43 2,247.43 8,493.0K
13:34 2,247.33 2,247.63 2,246.78 2,247.31 12,063.9K
13:35 2,247.98 2,250.55 2,247.98 2,250.55 10,910.1K
13:36 2,249.53 2,249.53 2,247.23 2,247.23 34,348.5K
13:37 2,246.18 2,246.18 2,245.21 2,245.21 4,779.2K
13:38 2,244.55 2,244.76 2,243.85 2,244.54 12,934.3K
13:39 2,244.58 2,248.39 2,244.58 2,248.39 9,628.7K
13:40 2,248.18 2,248.51 2,247.05 2,247.05 5,376.7K
13:41 2,247.19 2,247.19 2,246.26 2,247.10 5,621.2K
13:42 2,247.16 2,247.16 2,244.83 2,244.83 1,333.3K
13:43 2,246.02 2,246.02 2,242.63 2,243.17 15,300.8K
13:44 2,243.09 2,243.19 2,241.99 2,242.28 9,846.5K
13:45 2,241.98 2,243.36 2,241.98 2,243.36 10,058.6K
13:46 2,243.54 2,244.01 2,243.47 2,243.59 852.9K
13:47 2,243.20 2,243.25 2,243.01 2,243.25 571.5K
13:48 2,243.03 2,243.32 2,243.03 2,243.32 250.1K
13:49 2,242.60 2,242.60 2,239.64 2,239.64 10,966.6K
13:50 2,240.00 2,241.50 2,238.77 2,239.23 7,015.7K
13:51 2,239.43 2,239.97 2,239.17 2,239.38 5,549.0K
13:52 2,238.63 2,239.72 2,237.55 2,239.72 5,756.5K
13:53 2,240.38 2,240.68 2,240.26 2,240.68 1,786.3K
13:54 2,241.01 2,241.01 2,237.84 2,237.84 5,089.5K
13:55 2,238.66 2,238.66 2,238.06 2,238.06 1,899.6K
13:56 2,236.84 2,237.69 2,236.84 2,237.69 10,760.3K
13:57 2,237.52 2,238.20 2,237.52 2,238.20 428.8K
13:58 2,238.29 2,238.29 2,237.83 2,237.86 551.1K
13:59 2,237.98 2,239.10 2,237.98 2,239.08 1,802.7K
14:00 2,239.88 2,240.72 2,239.88 2,240.72 3,071.9K
14:01 2,240.56 2,240.89 2,240.53 2,240.53 412.5K
14:02 2,240.81 2,241.08 2,240.28 2,241.08 903.3K
14:03 2,241.31 2,241.56 2,241.01 2,241.56 886.9K
14:04 2,241.62 2,241.98 2,241.13 2,241.98 1,024.5K
14:05 2,241.22 2,241.22 2,239.62 2,239.67 3,229.0K
14:06 2,239.55 2,239.74 2,239.15 2,239.15 15,307.9K
14:07 2,235.47 2,235.57 2,234.86 2,234.86 10,217.9K
14:08 2,234.56 2,234.56 2,232.70 2,233.14 12,682.6K
14:09 2,233.39 2,233.39 2,230.33 2,230.33 33,983.5K
14:10 2,230.50 2,231.61 2,230.50 2,230.98 15,443.1K
14:11 2,231.05 2,232.03 2,231.05 2,232.03 2,140.6K
14:12 2,232.09 2,233.05 2,232.09 2,233.05 4,798.2K
14:13 2,233.05 2,233.29 2,232.95 2,233.29 1,294.2K
14:14 2,233.66 2,234.34 2,233.57 2,233.57 509.9K
14:15 2,233.57 2,233.57 2,233.29 2,233.55 3,113.8K
14:16 2,233.49 2,234.68 2,233.49 2,234.68 3,274.8K
14:17 2,234.35 2,234.80 2,234.35 2,234.38 2,239.4K
14:18 2,233.40 2,233.40 2,231.11 2,231.85 4,150.3K
14:19 2,231.94 2,232.77 2,231.94 2,232.77 983.1K
14:20 2,233.06 2,234.62 2,233.06 2,234.62 1,285.8K
14:21 2,234.15 2,234.66 2,234.15 2,234.38 859.7K
14:22 2,235.22 2,236.05 2,235.22 2,236.05 1,437.4K
14:23 2,236.89 2,239.74 2,236.89 2,239.63 8,735.7K
14:24 2,239.53 2,240.68 2,239.23 2,240.68 4,215.0K
14:25 2,240.38 2,240.47 2,239.99 2,239.99 12,368.2K
14:26 2,239.83 2,239.83 2,238.33 2,238.33 10,496.6K
14:27 2,238.62 2,238.62 2,237.60 2,237.60 343.9K
14:28 2,237.86 2,237.86 2,237.30 2,237.30 2,710.2K
14:29 2,237.28 2,237.72 2,236.94 2,236.94 1,501.8K
14:30 2,237.33 2,237.49 2,237.04 2,237.04 445.3K
14:31 2,237.24 2,237.24 2,236.37 2,236.50 2,529.2K
14:32 2,235.62 2,235.62 2,234.30 2,234.68 6,277.7K
14:33 2,233.62 2,234.06 2,233.62 2,234.06 10,123.4K
14:34 2,234.54 2,235.46 2,234.54 2,235.46 768.0K
14:35 2,235.68 2,235.68 2,235.11 2,235.11 1,722.4K
14:36 2,235.83 2,236.81 2,235.83 2,236.61 6,540.8K
14:37 2,237.12 2,237.12 2,236.34 2,236.63 249.8K
14:38 2,237.29 2,237.29 2,236.73 2,236.73 1,206.6K
14:39 2,236.99 2,237.41 2,236.99 2,236.99 195.1K
14:40 2,237.12 2,237.47 2,236.89 2,237.47 540.9K
14:41 2,237.41 2,237.41 2,236.35 2,236.35 1,142.5K
14:42 2,236.09 2,236.10 2,235.16 2,235.16 20,212.3K
14:43 2,235.40 2,235.40 2,234.44 2,234.44 981.7K
14:44 2,235.42 2,236.98 2,235.42 2,236.66 3,303.4K
14:45 2,237.06 2,237.06 2,235.79 2,236.22 1,656.8K
14:46 2,236.24 2,236.37 2,235.81 2,236.37 2,910.5K
14:47 2,236.14 2,236.14 2,231.39 2,232.08 28,679.5K
14:48 2,231.19 2,231.19 2,228.67 2,228.71 14,691.0K
14:49 2,228.39 2,229.83 2,228.39 2,229.83 2,135.7K
14:50 2,230.37 2,230.37 2,229.37 2,229.52 4,382.6K
14:51 2,230.41 2,230.41 2,229.19 2,229.34 1,847.3K
14:52 2,228.77 2,228.77 2,227.55 2,227.55 5,167.7K
14:53 2,226.44 2,227.26 2,226.11 2,227.26 8,090.4K
14:54 2,228.00 2,229.72 2,228.00 2,229.65 1,167.8K
14:55 2,229.81 2,230.60 2,229.81 2,230.60 67.8K
14:56 2,230.19 2,230.97 2,230.19 2,230.97 448.0K
14:57 2,232.26 2,232.74 2,232.26 2,232.41 3,993.7K
14:58 2,232.65 2,233.99 2,232.65 2,233.98 5,590.4K
14:59 2,233.74 2,233.94 2,233.50 2,233.50 1,350.7K
15:00 2,233.46 2,234.19 2,233.46 2,234.19 11,970.6K
15:01 2,234.56 2,234.56 2,234.20 2,234.23 2,050.2K
15:02 2,233.96 2,236.55 2,233.96 2,236.55 4,531.9K
15:03 2,237.16 2,237.89 2,237.16 2,237.63 3,992.9K
15:04 2,237.54 2,237.54 2,236.46 2,236.46 3,572.6K
15:05 2,236.08 2,237.80 2,235.38 2,237.80 7,217.5K
15:06 2,238.29 2,238.46 2,238.04 2,238.12 1,083.7K
15:07 2,238.44 2,240.40 2,237.92 2,240.40 8,965.5K
15:08 2,240.96 2,241.86 2,240.96 2,241.86 4,550.5K
15:09 2,240.76 2,242.23 2,240.42 2,242.23 8,970.5K
15:10 2,242.72 2,243.54 2,242.11 2,243.54 7,837.0K
15:11 2,242.35 2,242.35 2,241.03 2,241.19 8,141.5K
15:12 2,241.02 2,241.27 2,240.78 2,240.78 7,223.8K
15:13 2,240.61 2,240.61 2,240.19 2,240.32 2,571.2K
15:14 2,240.32 2,240.86 2,240.32 2,240.86 1,415.7K
15:15 2,241.27 2,242.01 2,241.27 2,241.98 4,574.6K
15:16 2,241.62 2,241.86 2,241.54 2,241.66 746.0K
15:17 2,240.65 2,241.02 2,240.65 2,241.02 3,550.6K
15:18 2,241.56 2,242.71 2,241.56 2,242.65 6,863.7K
15:19 2,243.54 2,243.84 2,243.46 2,243.46 1,423.1K
15:20 2,242.90 2,247.62 2,242.90 2,247.62 14,152.5K
15:21 2,247.99 2,251.33 2,247.99 2,250.63 30,576.3K
15:22 2,251.27 2,251.27 2,250.60 2,250.88 20,412.0K
15:23 2,249.63 2,249.91 2,249.49 2,249.85 11,749.2K
15:24 2,249.19 2,249.57 2,247.17 2,247.34 14,583.9K
15:25 2,247.72 2,248.01 2,247.71 2,247.74 13,671.3K
15:26 2,247.92 2,249.05 2,247.17 2,249.05 8,066.6K
15:27 2,249.68 2,249.68 2,249.29 2,249.52 11,571.4K
15:28 2,249.94 2,250.49 2,249.94 2,250.13 16,944.3K
15:29 2,250.58 2,252.27 2,250.58 2,251.00 21,167.6K
15:30 2,250.67 2,251.13 2,250.54 2,250.54 10,503.8K
15:31 2,249.63 2,249.85 2,248.75 2,248.75 13,279.5K
15:32 2,247.08 2,248.10 2,246.97 2,248.10 7,905.0K
15:33 2,247.87 2,249.35 2,247.87 2,249.35 8,800.2K
15:34 2,249.98 2,250.26 2,249.24 2,249.24 2,010.1K
15:35 2,249.15 2,250.03 2,248.93 2,249.99 12,929.9K
15:36 2,250.13 2,250.13 2,248.30 2,248.30 9,118.3K
15:37 2,245.24 2,245.24 2,243.62 2,244.55 16,502.0K
15:38 2,245.07 2,247.05 2,245.07 2,247.05 3,544.2K
15:39 2,248.10 2,248.10 2,247.15 2,247.99 11,854.3K
15:40 2,246.67 2,246.67 2,243.44 2,243.44 7,348.2K
15:41 2,243.16 2,243.16 2,241.54 2,242.12 8,272.0K
15:42 2,241.04 2,243.68 2,240.70 2,243.30 7,380.4K
15:43 2,243.09 2,244.76 2,243.09 2,244.76 10,032.8K
15:44 2,243.25 2,244.53 2,243.13 2,243.13 7,928.9K
15:45 2,242.48 2,242.48 2,242.28 2,242.28 7,891.8K
15:46 2,242.18 2,243.45 2,241.35 2,243.45 10,250.1K
15:47 2,244.00 2,245.55 2,244.00 2,245.34 4,257.2K
15:48 2,245.93 2,246.94 2,245.55 2,246.94 3,056.5K
15:49 2,247.12 2,248.39 2,247.12 2,248.39 8,647.4K
15:50 2,248.33 2,249.47 2,248.11 2,249.47 9,950.4K
15:51 2,248.30 2,248.30 2,246.98 2,247.31 8,318.1K
15:52 2,246.30 2,246.30 2,245.62 2,245.62 7,830.0K
15:53 2,243.52 2,244.77 2,243.52 2,244.77 5,424.1K
15:54 2,245.18 2,245.50 2,245.18 2,245.50 4,473.7K
15:55 2,244.92 2,244.92 2,242.24 2,242.24 14,562.7K
15:56 2,241.77 2,242.26 2,241.70 2,242.26 3,043.9K
15:57 2,244.47 2,244.47 2,243.78 2,243.78 1,545.7K
15:58 2,242.37 2,242.37 2,241.42 2,241.42 8,862.3K
15:59 2,241.63 2,241.63 2,241.06 2,241.34 9,972.5K
16:00 2,241.46 2,243.22 2,241.46 2,242.66 4,533.4K
16:01 2,241.76 2,243.66 2,241.76 2,243.66 4,357.5K
16:02 2,243.64 2,245.11 2,243.64 2,245.11 5,391.4K
16:03 2,244.63 2,244.63 2,240.79 2,240.79 9,751.9K
16:04 2,237.81 2,239.23 2,237.35 2,237.35 38,143.8K
16:05 2,238.20 2,239.51 2,238.11 2,238.77 3,917.4K
16:06 2,237.91 2,240.28 2,237.91 2,240.28 2,735.6K
16:07 2,241.66 2,241.66 2,241.01 2,241.01 951.7K
16:08 2,240.39 2,241.16 2,238.96 2,241.16 5,160.2K
16:09 2,240.68 2,243.48 2,240.68 2,243.48 4,351.3K
16:10 2,243.36 2,244.40 2,242.97 2,244.40 4,185.6K
16:11 2,245.09 2,246.98 2,245.09 2,246.98 12,648.3K
16:12 2,246.57 2,246.57 2,245.38 2,245.38 5,217.3K
16:13 2,244.20 2,244.20 2,243.40 2,243.40 2,450.5K
16:14 2,243.54 2,244.24 2,243.54 2,244.24 1,212.8K
16:15 2,244.18 2,244.35 2,244.02 2,244.22 1,697.5K
16:16 2,245.47 2,247.59 2,245.47 2,247.41 6,269.7K
16:17 2,247.39 2,247.65 2,246.78 2,246.85 4,562.7K
16:18 2,246.80 2,246.94 2,246.30 2,246.94 1,971.8K
16:19 2,247.08 2,247.08 2,246.32 2,246.32 5,116.7K
16:20 2,246.44 2,247.27 2,246.44 2,247.18 1,957.4K
16:21 2,248.60 2,248.63 2,248.05 2,248.05 3,233.7K
16:22 2,248.23 2,248.45 2,247.17 2,247.17 1,688.1K
16:23 2,246.65 2,246.65 2,245.15 2,245.84 6,913.0K
16:24 2,245.71 2,246.00 2,245.71 2,245.89 7,711.4K
16:25 2,245.77 2,247.01 2,245.11 2,245.11 11,886.2K
16:26 2,243.55 2,244.02 2,242.59 2,242.59 11,340.5K
16:27 2,241.38 2,241.52 2,240.84 2,240.84 14,723.1K
16:28 2,240.54 2,240.56 2,239.81 2,239.81 11,497.1K
16:29 2,238.92 2,238.92 2,238.75 2,238.75 22,361.5K
16:30 2,238.75 2,241.10 2,238.75 2,241.10 26,999.1K
16:31 2,241.89 2,241.89 2,241.06 2,241.06 6,585.9K
16:32 2,239.67 2,239.67 2,237.73 2,238.98 21,222.9K
16:33 2,239.36 2,239.36 2,237.73 2,237.73 22,658.7K
16:34 2,238.88 2,238.88 2,235.64 2,237.36 41,317.8K
16:35 2,237.12 2,237.12 2,234.25 2,234.25 16,732.6K
16:36 2,233.93 2,233.93 2,231.27 2,231.27 19,017.2K
16:37 2,230.58 2,231.00 2,230.33 2,230.43 9,835.2K
16:38 2,230.66 2,230.71 2,230.53 2,230.53 8,410.2K
16:39 2,231.69 2,233.41 2,231.69 2,232.79 8,101.7K
16:40 2,231.41 2,231.41 2,229.96 2,229.96 12,337.0K
16:41 2,228.90 2,229.99 2,228.90 2,229.80 5,077.0K
16:42 2,229.34 2,230.03 2,229.34 2,230.03 9,391.9K
16:43 2,228.76 2,229.60 2,228.76 2,229.60 14,541.2K
16:44 2,229.25 2,230.24 2,229.15 2,229.15 8,155.4K
16:45 2,228.04 2,230.42 2,227.96 2,230.42 7,654.4K
16:46 2,229.79 2,231.75 2,229.79 2,231.75 9,742.7K
16:47 2,231.97 2,233.03 2,231.78 2,232.15 3,054.9K
16:48 2,231.79 2,231.79 2,230.26 2,230.26 3,121.5K
16:49 2,231.57 2,231.57 2,229.20 2,229.39 5,871.1K
16:50 2,229.58 2,229.82 2,229.26 2,229.26 22,261.9K
16:51 2,229.47 2,229.47 2,229.02 2,229.33 6,704.6K
16:52 2,229.33 2,229.33 2,228.22 2,228.22 5,047.0K
16:53 2,227.85 2,228.47 2,226.16 2,226.16 3,835.2K
16:54 2,228.08 2,228.08 2,227.64 2,227.98 3,468.7K
16:55 2,227.69 2,227.69 2,227.51 2,227.69 976.4K
16:56 2,226.71 2,227.22 2,226.71 2,227.22 14,946.3K
16:57 2,227.45 2,230.50 2,227.45 2,228.96 9,807.1K
16:58 2,227.54 2,229.29 2,226.26 2,226.75 2,728.1K
16:59 2,224.73 2,224.78 2,222.68 2,222.68 15,021.1K
17:00 2,223.84 2,224.96 2,223.84 2,224.96 9,740.7K
17:01 2,226.97 2,226.97 2,223.63 2,223.63 6,802.6K
17:02 2,222.72 2,222.97 2,222.61 2,222.97 3,824.8K
17:03 2,224.36 2,224.86 2,224.36 2,224.41 4,485.0K
17:04 2,223.90 2,225.33 2,223.90 2,225.12 1,510.6K
17:05 2,225.49 2,225.49 2,224.58 2,224.58 2,993.2K
17:06 2,225.08 2,226.22 2,225.08 2,226.16 3,872.1K
17:07 2,226.00 2,226.00 2,223.32 2,223.32 4,653.3K
17:08 2,223.44 2,223.44 2,221.92 2,221.92 8,076.0K
17:09 2,222.22 2,222.47 2,221.76 2,221.76 7,151.3K
17:10 2,221.63 2,221.63 2,220.94 2,221.14 7,961.9K
17:11 2,221.15 2,221.84 2,221.15 2,221.84 2,280.7K
17:12 2,220.47 2,221.26 2,220.47 2,221.26 4,486.6K
17:13 2,219.93 2,219.93 2,218.54 2,219.23 16,974.4K
17:14 2,218.59 2,219.03 2,218.26 2,219.03 16,133.4K
17:15 2,219.31 2,219.54 2,218.74 2,219.54 5,641.9K
17:16 2,221.01 2,223.01 2,221.01 2,223.01 14,079.2K
17:17 2,223.43 2,223.43 2,222.29 2,222.41 12,097.2K
17:18 2,223.06 2,223.56 2,222.97 2,223.18 6,251.9K
17:19 2,223.30 2,223.30 2,222.66 2,223.11 1,779.1K
17:20 2,223.15 2,224.17 2,223.15 2,224.12 1,702.8K
17:21 2,224.53 2,226.38 2,224.53 2,226.36 3,829.0K
17:22 2,226.23 2,226.23 2,224.86 2,224.86 3,419.5K
17:23 2,224.09 2,227.77 2,224.09 2,225.83 4,373.4K
17:24 2,225.10 2,225.10 2,224.43 2,224.43 2,416.6K
17:25 2,224.51 2,227.00 2,224.51 2,227.00 2,860.1K
17:26 2,226.69 2,228.24 2,226.62 2,228.24 6,717.6K
17:27 2,227.99 2,227.99 2,227.59 2,227.59 969.3K
17:28 2,227.18 2,227.18 2,226.87 2,226.87 2,163.7K
17:29 2,226.55 2,229.94 2,226.55 2,229.94 5,073.2K
17:30 2,229.66 2,229.84 2,228.55 2,228.55 2,904.6K
17:31 2,228.49 2,228.69 2,228.24 2,228.69 3,225.9K
17:32 2,228.63 2,228.85 2,228.60 2,228.60 925.7K
17:33 2,228.90 2,229.32 2,227.95 2,228.76 2,840.1K
17:34 2,228.54 2,228.75 2,227.99 2,228.75 1,365.8K
17:35 2,230.84 2,231.35 2,230.73 2,231.35 3,950.2K
17:36 2,231.59 2,231.59 2,231.56 2,231.56 1,077.7K
17:37 2,233.05 2,235.24 2,233.05 2,235.10 7,680.9K
17:38 2,235.17 2,235.53 2,235.03 2,235.22 2,170.4K
17:39 2,236.60 2,241.02 2,236.60 2,241.02 14,818.1K
17:40 2,239.43 2,239.43 2,237.45 2,237.71 4,950.4K
17:41 2,237.65 2,237.65 2,236.86 2,236.86 10,597.5K
17:42 2,236.33 2,236.33 2,235.37 2,235.37 9,406.7K
17:43 2,235.42 2,235.42 2,233.05 2,233.05 3,905.1K
17:44 2,233.32 2,233.32 2,232.99 2,232.99 3,519.5K
17:45 2,232.89 2,233.32 2,232.27 2,232.62 2,308.3K
17:46 2,233.08 2,233.08 2,232.21 2,232.21 3,106.2K
17:47 2,232.82 2,233.74 2,232.82 2,232.90 2,535.4K
17:48 2,233.72 2,233.72 2,232.63 2,232.63 1,977.9K
17:49 2,232.77 2,233.23 2,231.99 2,231.99 18,934.2K
17:50 2,228.89 2,229.40 2,228.89 2,228.95 8,332.1K
17:51 2,229.57 2,231.56 2,229.24 2,231.56 14,002.5K
17:52 2,231.68 2,232.13 2,231.51 2,232.13 1,919.0K
17:53 2,232.38 2,232.58 2,232.38 2,232.52 3,215.3K
17:54 2,232.08 2,232.08 2,231.17 2,231.70 4,312.7K
17:55 2,232.02 2,234.47 2,232.02 2,233.75 4,564.4K
17:56 2,233.97 2,233.97 2,233.20 2,233.20 602.7K
17:57 2,231.78 2,232.26 2,231.78 2,231.91 1,386.1K
17:58 2,231.61 2,232.34 2,231.61 2,232.34 3,699.6K
17:59 2,231.59 2,231.59 2,229.69 2,229.69 1,794.5K
18:00 2,228.98 2,228.98 2,227.02 2,227.20 10,651.3K
18:01 2,228.27 2,229.02 2,228.13 2,229.02 2,920.5K
18:02 2,229.31 2,232.75 2,229.31 2,232.75 6,129.8K
18:03 2,232.18 2,235.99 2,232.18 2,235.99 6,273.4K
18:04 2,235.47 2,236.31 2,234.42 2,236.31 5,813.1K
18:05 2,236.75 2,237.42 2,235.77 2,236.18 9,132.8K
18:06 2,235.64 2,235.64 2,234.12 2,234.12 2,937.6K
18:07 2,235.38 2,236.51 2,235.27 2,235.27 5,029.0K
18:08 2,235.71 2,235.99 2,235.71 2,235.99 927.2K
18:09 2,237.45 2,237.62 2,236.58 2,236.58 8,612.8K
18:10 2,236.91 2,236.91 2,234.83 2,234.83 3,013.8K
18:11 2,235.16 2,236.40 2,235.16 2,236.40 1,370.7K
18:12 2,236.00 2,236.12 2,235.35 2,235.35 1,103.1K
18:13 2,234.72 2,235.04 2,233.97 2,233.97 2,877.5K
18:14 2,234.11 2,234.11 2,232.60 2,232.60 2,184.9K
18:15 2,232.34 2,232.34 2,231.85 2,232.20 4,662.5K
18:16 2,232.67 2,232.67 2,232.20 2,232.34 1,844.7K
18:17 2,232.27 2,233.53 2,232.27 2,233.53 2,510.8K
18:18 2,234.35 2,234.53 2,233.43 2,233.43 3,364.5K
18:19 2,233.47 2,233.61 2,233.02 2,233.02 2,246.4K
18:20 2,233.34 2,233.34 2,232.47 2,232.47 2,341.5K
18:21 2,232.15 2,232.15 2,230.57 2,230.57 3,927.5K
18:22 2,231.02 2,231.02 2,230.00 2,230.00 1,045.6K
18:23 2,230.44 2,230.94 2,230.44 2,230.86 4,738.3K
18:24 2,230.24 2,230.77 2,230.24 2,230.39 1,497.3K
18:25 2,230.65 2,231.27 2,230.56 2,231.27 857.9K
18:26 2,231.76 2,234.32 2,231.76 2,234.32 3,855.6K
18:27 2,234.38 2,234.38 2,233.80 2,234.13 4,674.6K
18:28 2,233.92 2,234.45 2,233.26 2,233.26 2,595.6K
18:29 2,233.22 2,233.44 2,233.12 2,233.12 447.5K
18:30 2,232.73 2,232.73 2,231.91 2,232.26 2,934.2K
18:31 2,231.98 2,232.94 2,231.98 2,232.57 7,715.3K
18:32 2,232.86 2,232.86 2,224.05 2,224.05 28,538.0K
18:33 2,223.63 2,223.63 2,223.19 2,223.19 6,638.5K
18:34 2,222.40 2,224.06 2,222.18 2,224.06 4,031.4K
18:35 2,223.97 2,226.47 2,223.97 2,226.47 1,556.7K
18:36 2,228.42 2,228.81 2,227.57 2,227.57 7,273.3K
18:37 2,227.49 2,228.00 2,227.02 2,227.08 2,806.8K
18:38 2,225.28 2,225.92 2,224.41 2,225.92 12,384.6K
18:39 2,226.97 2,227.14 2,226.09 2,226.09 6,056.5K
18:40 2,226.40 2,226.40 2,226.40 2,226.40 350.1K
18:51 2,232.28 2,232.28 2,232.28 2,232.28 17,317.5K
23:49 2,232.28 2,232.28 2,232.28 2,232.28 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar