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 2,264.46 2,264.46 2,263.13 2,263.19 1,047,338.1K
09:51 2,261.78 2,264.32 2,261.78 2,264.32 19,922.8K
09:52 2,264.76 2,265.16 2,264.32 2,265.16 19,737.6K
09:53 2,264.47 2,265.30 2,264.47 2,264.93 20,421.5K
09:54 2,264.53 2,265.94 2,264.53 2,265.94 16,240.9K
09:55 2,266.21 2,268.12 2,266.21 2,267.49 23,587.4K
09:56 2,267.45 2,267.90 2,266.52 2,266.52 15,039.1K
09:57 2,265.77 2,266.54 2,265.77 2,266.54 16,787.2K
09:58 2,266.63 2,266.81 2,266.60 2,266.70 16,146.0K
09:59 2,267.23 2,267.65 2,267.15 2,267.15 13,474.3K
10:00 2,267.11 2,268.92 2,267.11 2,268.92 15,009.4K
10:01 2,269.66 2,269.66 2,267.23 2,267.23 37,116.2K
10:02 2,266.15 2,267.37 2,264.82 2,264.82 23,755.4K
10:03 2,264.57 2,266.49 2,264.57 2,266.49 18,027.9K
10:04 2,266.28 2,267.52 2,266.28 2,267.22 21,996.1K
10:05 2,267.71 2,267.71 2,266.08 2,266.65 17,353.8K
10:06 2,266.70 2,266.70 2,265.67 2,266.44 11,293.6K
10:07 2,267.61 2,267.92 2,263.79 2,263.79 88,946.2K
10:08 2,263.74 2,265.06 2,263.74 2,265.06 38,462.7K
10:09 2,264.66 2,264.66 2,263.71 2,264.04 18,624.1K
10:10 2,264.31 2,264.31 2,262.95 2,262.95 20,941.4K
10:11 2,263.92 2,264.49 2,263.92 2,264.49 17,787.2K
10:12 2,262.75 2,265.56 2,262.75 2,265.56 25,168.3K
10:13 2,265.42 2,265.58 2,264.88 2,265.50 32,945.6K
10:14 2,265.35 2,267.93 2,265.35 2,267.93 49,473.5K
10:15 2,268.60 2,271.30 2,268.60 2,271.30 31,916.9K
10:16 2,272.90 2,274.55 2,272.90 2,274.55 32,337.4K
10:17 2,274.25 2,274.25 2,273.10 2,273.47 25,248.9K
10:18 2,272.95 2,273.23 2,271.92 2,272.32 13,494.7K
10:19 2,272.48 2,273.02 2,271.19 2,271.19 16,066.8K
10:20 2,270.23 2,270.23 2,268.16 2,268.77 41,451.6K
10:21 2,268.16 2,269.18 2,268.16 2,268.29 19,926.7K
10:22 2,267.69 2,268.74 2,267.64 2,268.32 23,019.8K
10:23 2,270.01 2,270.01 2,268.95 2,268.95 20,046.4K
10:24 2,268.80 2,268.80 2,268.67 2,268.67 14,178.3K
10:25 2,269.32 2,269.35 2,268.78 2,268.94 11,241.1K
10:26 2,269.23 2,269.23 2,267.64 2,267.64 14,515.0K
10:27 2,267.26 2,267.26 2,266.56 2,267.00 11,142.4K
10:28 2,266.46 2,267.97 2,266.46 2,267.79 14,279.3K
10:29 2,267.88 2,267.88 2,266.62 2,266.62 12,616.4K
10:30 2,266.86 2,267.15 2,266.86 2,266.91 3,734.4K
10:31 2,266.69 2,268.24 2,266.69 2,268.24 4,125.0K
10:32 2,268.04 2,268.04 2,266.06 2,266.06 5,567.4K
10:33 2,265.85 2,265.85 2,264.04 2,265.02 5,180.5K
10:34 2,265.20 2,265.61 2,265.20 2,265.61 3,329.6K
10:35 2,265.86 2,266.35 2,265.83 2,265.83 2,879.1K
10:36 2,266.21 2,266.21 2,265.43 2,265.53 1,283.0K
10:37 2,265.61 2,265.89 2,264.79 2,264.79 5,061.4K
10:38 2,265.44 2,265.81 2,265.26 2,265.79 9,004.1K
10:39 2,264.34 2,265.29 2,264.34 2,265.14 2,257.2K
10:40 2,264.60 2,264.60 2,263.59 2,263.59 11,587.9K
10:41 2,263.78 2,263.78 2,262.77 2,263.28 2,301.6K
10:42 2,264.11 2,264.11 2,262.95 2,263.12 2,414.7K
10:43 2,261.98 2,261.98 2,260.98 2,261.50 5,325.6K
10:44 2,261.67 2,261.67 2,261.15 2,261.16 4,338.0K
10:45 2,260.56 2,260.56 2,258.87 2,258.87 9,669.6K
10:46 2,257.30 2,257.64 2,256.80 2,256.80 8,600.2K
10:47 2,257.14 2,258.80 2,257.14 2,258.80 8,007.9K
10:48 2,259.39 2,260.75 2,258.96 2,260.70 3,332.5K
10:49 2,261.15 2,262.65 2,261.15 2,262.65 7,541.5K
10:50 2,263.07 2,264.08 2,263.07 2,263.80 9,238.9K
10:51 2,264.46 2,264.63 2,264.23 2,264.23 3,983.8K
10:52 2,263.56 2,263.73 2,262.82 2,262.82 3,844.1K
10:53 2,262.92 2,262.92 2,262.30 2,262.30 4,143.0K
10:54 2,261.87 2,262.38 2,261.87 2,262.38 8,516.3K
10:55 2,262.66 2,263.13 2,262.60 2,263.13 5,591.1K
10:56 2,263.98 2,264.01 2,263.23 2,263.33 20,359.5K
10:57 2,264.04 2,264.04 2,262.91 2,262.91 4,252.9K
10:58 2,262.95 2,263.25 2,262.95 2,262.95 6,074.0K
10:59 2,263.89 2,265.67 2,263.89 2,265.67 10,692.2K
11:00 2,266.25 2,266.25 2,262.65 2,262.65 16,633.0K
11:01 2,259.17 2,259.17 2,252.17 2,253.97 52,938.0K
11:02 2,252.10 2,252.45 2,251.10 2,252.39 20,368.0K
11:03 2,252.37 2,252.37 2,249.98 2,249.98 29,168.8K
11:04 2,247.78 2,250.73 2,247.78 2,250.45 17,468.1K
11:05 2,250.31 2,255.09 2,250.31 2,255.09 9,615.4K
11:06 2,254.09 2,255.82 2,254.09 2,255.45 12,814.1K
11:07 2,255.70 2,256.33 2,255.65 2,256.33 33,879.3K
11:08 2,257.55 2,259.19 2,257.55 2,259.19 46,839.3K
11:09 2,261.00 2,261.00 2,259.96 2,259.96 20,844.8K
11:10 2,259.45 2,260.45 2,259.45 2,260.45 33,193.3K
11:11 2,259.78 2,259.85 2,258.88 2,259.85 30,766.8K
11:12 2,262.83 2,264.13 2,262.83 2,264.13 66,527.0K
11:13 2,264.46 2,264.46 2,261.63 2,263.63 58,068.3K
11:14 2,264.54 2,265.96 2,264.54 2,265.96 41,150.3K
11:15 2,266.17 2,268.41 2,266.17 2,268.41 33,709.6K
11:16 2,267.86 2,267.86 2,264.59 2,264.59 39,361.1K
11:17 2,265.40 2,267.90 2,265.40 2,266.84 43,227.8K
11:18 2,268.65 2,270.17 2,268.65 2,269.46 49,452.1K
11:19 2,269.67 2,269.67 2,269.08 2,269.41 34,924.9K
11:20 2,269.31 2,269.52 2,268.01 2,268.73 54,645.1K
11:21 2,268.12 2,268.98 2,267.46 2,267.46 28,247.0K
11:22 2,267.89 2,267.89 2,265.06 2,265.06 53,277.1K
11:23 2,266.91 2,266.91 2,263.74 2,263.74 33,594.2K
11:24 2,265.50 2,267.16 2,265.50 2,267.16 28,917.6K
11:25 2,266.11 2,266.11 2,264.39 2,264.76 34,950.7K
11:26 2,264.93 2,264.93 2,264.11 2,264.59 42,293.6K
11:27 2,264.66 2,266.39 2,264.66 2,266.39 33,086.5K
11:28 2,267.24 2,268.81 2,267.13 2,268.81 39,526.3K
11:29 2,268.00 2,269.29 2,268.00 2,268.69 31,133.7K
11:30 2,268.82 2,270.99 2,268.82 2,270.01 35,559.5K
11:31 2,270.56 2,270.56 2,269.86 2,269.86 8,036.8K
11:32 2,269.04 2,269.04 2,268.04 2,268.33 12,373.6K
11:33 2,267.11 2,267.48 2,266.46 2,266.73 5,956.5K
11:34 2,265.82 2,266.97 2,265.82 2,265.86 22,810.9K
11:35 2,266.28 2,266.28 2,265.10 2,265.65 20,524.5K
11:36 2,264.92 2,264.92 2,262.43 2,262.43 17,420.5K
11:37 2,262.95 2,263.66 2,262.95 2,263.66 19,831.6K
11:38 2,263.34 2,264.16 2,263.34 2,264.14 10,484.3K
11:39 2,263.98 2,265.77 2,263.98 2,265.68 9,887.8K
11:40 2,265.31 2,265.67 2,265.31 2,265.67 16,735.5K
11:41 2,264.80 2,264.80 2,263.15 2,263.15 14,651.4K
11:42 2,262.84 2,263.10 2,261.81 2,261.81 18,182.1K
11:43 2,263.19 2,263.19 2,261.47 2,261.78 24,158.4K
11:44 2,261.97 2,262.12 2,261.67 2,261.90 2,480.3K
11:45 2,262.22 2,262.55 2,262.12 2,262.55 11,851.9K
11:46 2,261.86 2,262.69 2,261.54 2,262.69 9,721.7K
11:47 2,262.96 2,263.37 2,262.80 2,262.80 9,779.8K
11:48 2,263.35 2,264.60 2,263.35 2,263.81 12,723.0K
11:49 2,265.05 2,265.05 2,263.36 2,263.36 9,685.8K
11:50 2,264.33 2,265.07 2,264.33 2,264.77 3,362.9K
11:51 2,263.89 2,263.89 2,263.65 2,263.65 2,523.6K
11:52 2,264.88 2,264.88 2,264.22 2,264.25 1,564.7K
11:53 2,264.55 2,265.70 2,264.55 2,265.70 6,347.1K
11:54 2,266.32 2,267.72 2,266.32 2,266.99 10,169.4K
11:55 2,266.85 2,266.85 2,265.36 2,265.36 5,591.2K
11:56 2,265.82 2,265.96 2,265.77 2,265.77 5,007.2K
11:57 2,265.16 2,265.16 2,262.03 2,262.03 4,641.6K
11:58 2,262.83 2,263.32 2,262.37 2,262.37 2,908.9K
11:59 2,262.10 2,262.59 2,261.49 2,261.49 4,009.1K
12:00 2,260.59 2,260.59 2,259.41 2,259.70 13,033.8K
12:01 2,259.88 2,262.42 2,259.88 2,262.42 1,810.2K
12:02 2,261.13 2,261.13 2,259.65 2,259.65 1,664.8K
12:03 2,260.10 2,260.16 2,259.32 2,259.32 8,664.3K
12:04 2,259.38 2,259.57 2,258.55 2,258.55 2,098.2K
12:05 2,257.32 2,257.32 2,255.96 2,255.96 17,064.9K
12:06 2,256.54 2,256.69 2,256.54 2,256.69 10,329.2K
12:07 2,256.80 2,256.80 2,256.62 2,256.79 3,052.1K
12:08 2,256.76 2,257.86 2,256.75 2,257.86 5,850.1K
12:09 2,258.58 2,259.33 2,258.31 2,259.33 7,840.5K
12:10 2,259.57 2,259.57 2,256.97 2,256.97 5,599.7K
12:11 2,257.59 2,257.59 2,256.23 2,256.32 3,811.9K
12:12 2,256.26 2,256.26 2,255.68 2,255.99 4,846.7K
12:13 2,256.09 2,256.13 2,254.36 2,254.36 7,054.7K
12:14 2,255.62 2,256.20 2,255.62 2,256.20 2,117.4K
12:15 2,255.44 2,258.56 2,255.44 2,258.56 9,335.0K
12:16 2,259.65 2,261.10 2,259.30 2,259.30 9,271.6K
12:17 2,259.06 2,260.14 2,259.06 2,260.14 1,744.0K
12:18 2,260.40 2,261.96 2,260.40 2,261.96 5,181.4K
12:19 2,262.24 2,262.28 2,261.39 2,262.28 9,854.5K
12:20 2,261.64 2,262.99 2,261.64 2,262.52 6,514.2K
12:21 2,262.68 2,262.68 2,261.63 2,261.63 3,082.1K
12:22 2,260.99 2,261.68 2,260.70 2,261.68 2,176.4K
12:23 2,262.28 2,265.43 2,262.28 2,264.58 13,570.9K
12:24 2,264.70 2,265.26 2,264.38 2,265.18 2,903.3K
12:25 2,263.14 2,266.36 2,263.14 2,265.60 7,179.8K
12:26 2,264.90 2,265.36 2,264.82 2,264.82 1,618.7K
12:27 2,265.12 2,265.12 2,264.44 2,264.71 1,571.9K
12:28 2,263.91 2,263.93 2,263.46 2,263.83 2,029.8K
12:29 2,263.55 2,263.55 2,262.25 2,262.48 3,228.8K
12:30 2,262.82 2,263.03 2,262.57 2,262.57 2,918.4K
12:31 2,262.68 2,263.41 2,262.68 2,263.23 724.7K
12:32 2,263.36 2,263.36 2,262.82 2,262.82 1,273.4K
12:33 2,263.29 2,265.26 2,263.14 2,265.26 3,050.6K
12:34 2,266.06 2,266.06 2,265.28 2,265.74 2,072.8K
12:35 2,266.30 2,266.86 2,266.15 2,266.15 1,196.6K
12:36 2,267.16 2,267.97 2,267.16 2,267.87 5,617.9K
12:37 2,268.42 2,269.57 2,268.29 2,268.29 6,816.4K
12:38 2,268.11 2,268.11 2,267.76 2,268.07 6,357.0K
12:39 2,266.48 2,267.21 2,266.37 2,267.21 960.1K
12:40 2,267.59 2,268.91 2,267.59 2,268.18 5,121.0K
12:41 2,268.02 2,268.02 2,266.51 2,266.51 3,931.6K
12:42 2,266.43 2,267.38 2,266.06 2,267.38 2,385.2K
12:43 2,267.32 2,267.43 2,266.64 2,266.64 1,861.3K
12:44 2,266.22 2,266.38 2,266.21 2,266.33 10,307.8K
12:45 2,266.63 2,266.63 2,266.27 2,266.27 608.2K
12:46 2,266.33 2,266.74 2,266.33 2,266.74 5,985.5K
12:47 2,266.88 2,267.34 2,266.81 2,267.34 2,487.0K
12:48 2,267.29 2,269.12 2,267.29 2,269.12 6,096.9K
12:49 2,270.10 2,270.10 2,269.37 2,269.37 11,924.6K
12:50 2,268.54 2,269.40 2,268.54 2,269.34 9,641.4K
12:51 2,270.18 2,270.18 2,269.65 2,269.75 3,380.8K
12:52 2,269.78 2,270.21 2,269.70 2,269.70 2,222.5K
12:53 2,269.56 2,270.01 2,269.56 2,270.01 5,758.8K
12:54 2,269.86 2,270.65 2,269.86 2,270.53 7,596.1K
12:55 2,270.59 2,271.36 2,270.49 2,270.89 3,181.1K
12:56 2,271.34 2,271.41 2,270.89 2,271.41 5,033.5K
12:57 2,271.46 2,271.46 2,270.67 2,270.67 7,023.5K
12:58 2,270.79 2,270.79 2,270.11 2,270.58 4,990.4K
12:59 2,270.34 2,270.34 2,269.53 2,269.70 4,434.2K
13:00 2,269.62 2,269.94 2,269.62 2,269.94 1,214.2K
13:01 2,270.35 2,270.35 2,269.30 2,269.41 6,305.7K
13:02 2,269.16 2,269.16 2,267.66 2,267.66 4,647.1K
13:03 2,267.26 2,267.26 2,265.83 2,265.83 3,393.9K
13:04 2,266.01 2,268.62 2,266.01 2,268.62 7,620.6K
13:05 2,268.61 2,268.61 2,266.74 2,266.74 3,679.5K
13:06 2,266.82 2,268.86 2,266.82 2,268.86 1,288.1K
13:07 2,268.30 2,269.10 2,268.30 2,268.52 1,885.5K
13:08 2,268.35 2,268.74 2,268.35 2,268.38 601.6K
13:09 2,268.02 2,269.29 2,268.02 2,269.29 4,960.4K
13:10 2,268.90 2,270.43 2,268.90 2,270.13 10,443.5K
13:11 2,269.61 2,269.94 2,269.61 2,269.69 2,957.6K
13:12 2,270.11 2,270.65 2,269.73 2,270.36 3,548.0K
13:13 2,270.53 2,272.68 2,270.53 2,272.08 3,757.3K
13:14 2,272.26 2,272.83 2,272.26 2,272.52 3,002.2K
13:15 2,272.93 2,273.49 2,272.93 2,273.49 8,488.7K
13:16 2,273.84 2,274.62 2,273.84 2,274.62 6,304.7K
13:17 2,274.76 2,274.76 2,274.59 2,274.59 11,603.8K
13:18 2,274.52 2,276.55 2,274.52 2,276.06 26,081.0K
13:19 2,275.93 2,276.69 2,275.93 2,276.45 14,036.1K
13:20 2,276.82 2,277.87 2,276.82 2,277.14 9,726.9K
13:21 2,277.32 2,277.34 2,277.27 2,277.34 6,255.3K
13:22 2,276.47 2,276.47 2,274.71 2,274.71 11,266.0K
13:23 2,274.41 2,275.23 2,274.41 2,275.23 1,672.3K
13:24 2,275.61 2,275.61 2,275.24 2,275.24 6,700.4K
13:25 2,275.18 2,276.16 2,275.18 2,276.16 3,558.0K
13:26 2,276.28 2,277.11 2,276.28 2,276.72 2,511.3K
13:27 2,275.95 2,276.95 2,275.95 2,276.95 7,740.0K
13:28 2,277.21 2,277.30 2,276.71 2,277.09 3,800.0K
13:29 2,277.64 2,277.64 2,277.39 2,277.47 2,769.1K
13:30 2,276.98 2,277.31 2,276.98 2,277.31 8,225.2K
13:31 2,277.12 2,277.12 2,276.58 2,277.02 7,708.2K
13:32 2,277.20 2,277.44 2,276.98 2,276.98 1,192.6K
13:33 2,277.03 2,277.03 2,276.14 2,276.14 4,084.1K
13:34 2,276.04 2,276.46 2,275.73 2,276.46 4,973.1K
13:35 2,276.47 2,276.47 2,275.24 2,275.24 2,061.1K
13:36 2,274.67 2,274.98 2,274.03 2,274.03 4,475.2K
13:37 2,273.94 2,274.97 2,273.93 2,274.18 935.7K
13:38 2,273.49 2,274.02 2,272.78 2,274.02 9,501.3K
13:39 2,273.85 2,273.85 2,273.20 2,273.50 6,814.5K
13:40 2,272.62 2,275.16 2,272.62 2,275.16 4,899.7K
13:41 2,274.75 2,274.75 2,274.34 2,274.73 3,232.9K
13:42 2,273.97 2,274.48 2,273.97 2,274.33 3,621.2K
13:43 2,274.25 2,274.88 2,274.25 2,274.88 2,285.7K
13:44 2,274.97 2,275.24 2,274.97 2,275.23 2,284.4K
13:45 2,272.76 2,273.26 2,270.65 2,270.65 8,689.8K
13:46 2,270.60 2,272.90 2,270.60 2,272.90 9,923.5K
13:47 2,272.42 2,273.45 2,272.42 2,273.44 2,434.2K
13:48 2,274.63 2,274.63 2,273.71 2,274.17 6,531.6K
13:49 2,274.10 2,275.82 2,274.10 2,274.72 24,608.7K
13:50 2,273.23 2,275.24 2,273.23 2,273.38 12,970.7K
13:51 2,274.21 2,274.21 2,272.96 2,273.25 12,224.7K
13:52 2,273.31 2,274.43 2,273.31 2,274.43 13,714.5K
13:53 2,274.17 2,275.02 2,274.17 2,274.57 2,379.1K
13:54 2,275.21 2,275.48 2,274.84 2,275.48 3,492.6K
13:55 2,274.93 2,275.68 2,274.93 2,275.39 2,281.5K
13:56 2,275.43 2,275.99 2,275.43 2,275.81 875.9K
13:57 2,275.74 2,275.74 2,274.81 2,274.81 1,029.7K
13:58 2,274.12 2,274.90 2,274.12 2,274.90 1,010.4K
13:59 2,274.67 2,277.18 2,274.67 2,277.18 7,008.3K
14:00 2,276.74 2,276.74 2,276.36 2,276.52 1,430.7K
14:01 2,276.50 2,276.50 2,276.16 2,276.16 925.0K
14:02 2,276.80 2,276.80 2,276.00 2,276.00 485.0K
14:03 2,275.96 2,276.65 2,275.96 2,276.65 2,283.5K
14:04 2,276.56 2,276.92 2,276.40 2,276.59 504.2K
14:05 2,276.22 2,276.42 2,276.22 2,276.25 2,857.4K
14:06 2,276.08 2,277.92 2,276.08 2,277.75 3,933.6K
14:07 2,277.67 2,278.79 2,277.67 2,278.79 3,681.1K
14:08 2,278.87 2,280.66 2,278.87 2,280.44 7,839.3K
14:09 2,279.10 2,279.10 2,278.68 2,278.83 4,897.8K
14:10 2,280.13 2,280.13 2,278.15 2,278.15 17,355.1K
14:11 2,278.15 2,278.87 2,278.15 2,278.87 879.5K
14:12 2,278.89 2,278.89 2,277.90 2,277.97 2,123.5K
14:13 2,277.67 2,278.34 2,277.67 2,278.18 3,244.3K
14:14 2,277.83 2,278.53 2,277.50 2,277.50 954.7K
14:15 2,278.16 2,278.16 2,277.57 2,277.87 1,252.3K
14:16 2,277.23 2,277.23 2,275.62 2,275.62 13,164.6K
14:17 2,274.36 2,274.90 2,273.94 2,274.90 14,850.9K
14:18 2,274.28 2,275.66 2,274.28 2,275.66 4,674.5K
14:19 2,276.35 2,276.35 2,274.74 2,274.74 3,324.7K
14:20 2,274.78 2,275.07 2,274.40 2,275.07 1,097.7K
14:21 2,273.93 2,274.19 2,273.64 2,273.64 6,864.8K
14:22 2,273.19 2,273.30 2,273.04 2,273.22 5,683.2K
14:23 2,272.72 2,273.45 2,272.72 2,273.45 2,242.8K
14:24 2,273.76 2,273.76 2,273.01 2,273.17 3,357.5K
14:25 2,271.53 2,271.53 2,270.91 2,271.04 10,417.3K
14:26 2,271.16 2,271.98 2,271.16 2,271.98 830.0K
14:27 2,271.40 2,271.51 2,271.22 2,271.37 856.6K
14:28 2,270.94 2,271.36 2,270.94 2,271.28 2,852.4K
14:29 2,270.42 2,270.43 2,269.95 2,270.16 6,439.9K
14:30 2,268.55 2,268.96 2,268.31 2,268.36 12,785.9K
14:31 2,268.66 2,268.70 2,268.63 2,268.67 3,867.5K
14:32 2,268.64 2,268.64 2,268.39 2,268.54 5,865.1K
14:33 2,268.54 2,268.54 2,268.50 2,268.50 1,929.7K
14:34 2,268.16 2,268.16 2,267.77 2,268.06 7,352.6K
14:35 2,268.17 2,268.78 2,267.46 2,268.78 4,693.8K
14:36 2,268.86 2,269.38 2,268.86 2,269.07 2,756.4K
14:37 2,269.07 2,269.35 2,269.07 2,269.35 955.3K
14:38 2,270.26 2,272.96 2,270.26 2,272.03 28,004.8K
14:39 2,271.79 2,272.02 2,271.73 2,272.01 11,769.6K
14:40 2,272.07 2,272.07 2,271.32 2,271.32 2,474.9K
14:41 2,271.15 2,271.43 2,271.08 2,271.24 14,454.6K
14:42 2,271.06 2,271.16 2,270.58 2,271.16 4,086.7K
14:43 2,270.89 2,272.69 2,270.83 2,272.69 17,327.8K
14:44 2,272.75 2,272.75 2,269.93 2,269.93 4,845.0K
14:45 2,269.71 2,270.41 2,269.01 2,270.35 6,280.1K
14:46 2,269.83 2,269.83 2,268.82 2,269.28 1,515.9K
14:47 2,268.81 2,269.22 2,268.06 2,268.06 1,816.5K
14:48 2,267.36 2,267.89 2,267.17 2,267.89 4,335.3K
14:49 2,267.83 2,267.83 2,263.75 2,263.75 14,886.6K
14:50 2,263.91 2,265.44 2,263.63 2,265.44 13,604.8K
14:51 2,264.76 2,265.89 2,264.73 2,265.71 3,648.7K
14:52 2,265.29 2,266.28 2,265.29 2,265.31 2,773.4K
14:53 2,265.61 2,265.92 2,265.48 2,265.92 5,621.6K
14:54 2,266.03 2,266.71 2,265.90 2,266.71 9,191.4K
14:55 2,267.14 2,267.59 2,267.14 2,267.59 4,942.4K
14:56 2,267.35 2,271.37 2,267.35 2,270.73 15,413.0K
14:57 2,270.70 2,270.70 2,269.21 2,269.93 2,347.0K
14:58 2,269.74 2,269.87 2,269.74 2,269.87 4,280.9K
14:59 2,269.31 2,269.31 2,268.56 2,268.56 5,051.8K
15:00 2,269.22 2,270.26 2,269.22 2,270.26 8,036.7K
15:01 2,270.15 2,271.07 2,269.50 2,269.50 2,899.4K
15:02 2,269.54 2,269.60 2,269.41 2,269.41 1,400.8K
15:03 2,269.48 2,269.48 2,268.80 2,268.80 3,027.8K
15:04 2,268.76 2,269.49 2,268.76 2,269.49 1,950.4K
15:05 2,270.02 2,270.02 2,268.48 2,268.48 1,400.9K
15:06 2,268.37 2,268.37 2,267.86 2,267.86 2,217.4K
15:07 2,268.25 2,268.72 2,268.25 2,268.42 13,852.7K
15:08 2,268.01 2,268.01 2,267.76 2,267.96 786.4K
15:09 2,266.91 2,267.05 2,266.67 2,267.05 7,210.9K
15:10 2,267.24 2,267.24 2,266.35 2,266.35 834.4K
15:11 2,266.29 2,266.64 2,266.18 2,266.55 3,610.4K
15:12 2,266.33 2,266.97 2,266.33 2,266.97 2,969.3K
15:13 2,265.61 2,266.06 2,265.46 2,266.06 8,186.5K
15:14 2,266.13 2,266.25 2,266.01 2,266.01 9,731.2K
15:15 2,266.01 2,266.01 2,265.75 2,265.75 4,548.0K
15:16 2,265.58 2,265.91 2,265.54 2,265.91 3,645.7K
15:17 2,265.41 2,265.93 2,265.41 2,265.93 633.8K
15:18 2,266.00 2,266.57 2,265.85 2,266.57 5,541.8K
15:19 2,267.13 2,267.78 2,267.13 2,267.78 4,399.0K
15:20 2,267.67 2,268.24 2,267.67 2,268.24 329.6K
15:21 2,268.10 2,268.10 2,266.17 2,266.17 5,158.1K
15:22 2,264.66 2,264.66 2,261.52 2,261.52 56,053.6K
15:23 2,260.14 2,261.12 2,259.31 2,261.12 41,194.7K
15:24 2,263.77 2,263.77 2,263.15 2,263.21 21,412.1K
15:25 2,262.48 2,263.44 2,262.48 2,263.44 3,421.1K
15:26 2,265.37 2,265.37 2,263.57 2,263.57 4,215.3K
15:27 2,264.97 2,264.97 2,264.30 2,264.75 3,997.8K
15:28 2,264.30 2,265.91 2,264.30 2,265.91 3,266.2K
15:29 2,265.81 2,268.68 2,265.81 2,267.93 12,575.0K
15:30 2,267.84 2,268.19 2,267.29 2,267.29 2,147.7K
15:31 2,267.37 2,267.56 2,267.32 2,267.56 5,251.8K
15:32 2,267.55 2,269.10 2,267.55 2,269.05 11,990.0K
15:33 2,269.47 2,270.05 2,269.47 2,269.83 7,738.3K
15:34 2,270.13 2,270.36 2,269.97 2,270.36 15,843.2K
15:35 2,269.92 2,270.67 2,269.92 2,270.67 1,783.3K
15:36 2,270.97 2,271.33 2,270.67 2,270.67 2,421.9K
15:37 2,270.37 2,270.37 2,269.93 2,269.93 834.0K
15:38 2,269.90 2,270.11 2,269.70 2,270.11 1,933.5K
15:39 2,270.30 2,271.56 2,270.30 2,271.56 5,229.2K
15:40 2,271.07 2,271.97 2,270.75 2,270.75 2,879.7K
15:41 2,270.80 2,271.46 2,270.55 2,270.55 1,657.2K
15:42 2,270.89 2,270.97 2,270.72 2,270.72 725.4K
15:43 2,270.40 2,270.40 2,269.23 2,269.23 5,241.0K
15:44 2,268.41 2,268.49 2,268.19 2,268.19 2,555.1K
15:45 2,268.51 2,268.73 2,267.78 2,268.73 2,496.2K
15:46 2,268.60 2,268.72 2,268.23 2,268.23 10,284.1K
15:47 2,268.13 2,268.18 2,267.81 2,267.81 448.2K
15:48 2,267.53 2,267.53 2,266.19 2,266.79 817.4K
15:49 2,266.63 2,266.81 2,266.09 2,266.15 504.1K
15:50 2,266.29 2,266.96 2,266.29 2,266.96 2,333.6K
15:51 2,267.42 2,268.27 2,267.42 2,267.94 563.0K
15:52 2,267.41 2,267.92 2,267.41 2,267.77 980.8K
15:53 2,267.51 2,267.69 2,267.49 2,267.49 548.8K
15:54 2,267.31 2,267.31 2,267.19 2,267.19 213.4K
15:55 2,267.39 2,267.54 2,267.39 2,267.42 150.2K
15:56 2,267.45 2,268.06 2,267.45 2,267.94 4,550.9K
15:57 2,267.88 2,269.11 2,267.81 2,268.72 1,038.3K
15:58 2,268.69 2,268.81 2,268.69 2,268.77 943.9K
15:59 2,269.07 2,270.05 2,269.07 2,269.41 3,216.6K
16:00 2,268.77 2,269.04 2,268.77 2,269.04 6,184.9K
16:01 2,269.19 2,269.28 2,268.51 2,268.51 959.8K
16:02 2,268.55 2,268.55 2,268.09 2,268.09 701.7K
16:03 2,268.51 2,268.93 2,267.43 2,267.43 1,600.9K
16:04 2,266.46 2,266.46 2,265.37 2,265.37 4,514.4K
16:05 2,265.33 2,266.12 2,265.19 2,265.19 3,349.5K
16:06 2,265.35 2,265.54 2,265.18 2,265.18 560.9K
16:07 2,265.35 2,266.82 2,265.35 2,266.82 1,402.7K
16:08 2,266.71 2,266.71 2,266.29 2,266.29 1,876.1K
16:09 2,266.00 2,266.00 2,264.35 2,264.35 3,435.4K
16:10 2,264.33 2,265.10 2,263.93 2,264.71 6,282.6K
16:11 2,265.05 2,265.36 2,264.58 2,265.05 4,637.0K
16:12 2,265.05 2,265.20 2,264.79 2,264.79 4,027.8K
16:13 2,264.90 2,264.95 2,264.76 2,264.82 1,959.9K
16:14 2,264.46 2,264.65 2,264.42 2,264.65 5,011.3K
16:15 2,264.43 2,264.62 2,264.43 2,264.62 8,873.6K
16:16 2,264.56 2,264.56 2,264.00 2,264.16 3,119.5K
16:17 2,263.45 2,263.91 2,263.45 2,263.53 9,043.3K
16:18 2,263.35 2,263.50 2,263.22 2,263.50 1,489.8K
16:19 2,262.76 2,262.76 2,261.73 2,261.73 885.1K
16:20 2,261.33 2,261.33 2,259.75 2,259.75 9,961.0K
16:21 2,259.39 2,260.33 2,259.39 2,259.45 6,929.2K
16:22 2,260.69 2,260.69 2,259.03 2,259.09 1,516.6K
16:23 2,258.98 2,259.72 2,258.98 2,259.72 1,078.9K
16:24 2,260.28 2,260.49 2,260.23 2,260.23 1,684.7K
16:25 2,261.01 2,261.11 2,260.63 2,260.63 4,615.8K
16:26 2,260.88 2,262.95 2,260.88 2,262.35 1,966.1K
16:27 2,260.88 2,261.11 2,260.77 2,260.85 1,748.1K
16:28 2,261.03 2,261.17 2,258.72 2,258.89 3,373.6K
16:29 2,259.22 2,259.50 2,259.22 2,259.50 593.2K
16:30 2,259.34 2,260.56 2,259.25 2,260.16 3,632.2K
16:31 2,260.14 2,261.34 2,260.14 2,261.34 3,712.0K
16:32 2,260.73 2,260.83 2,255.96 2,255.96 21,144.3K
16:33 2,255.99 2,258.43 2,255.99 2,258.43 10,842.7K
16:34 2,259.78 2,259.78 2,256.88 2,257.87 10,062.3K
16:35 2,256.43 2,258.91 2,256.43 2,258.90 11,279.5K
16:36 2,259.19 2,259.19 2,258.14 2,258.85 1,503.2K
16:37 2,259.28 2,259.28 2,256.82 2,256.82 8,583.3K
16:38 2,256.88 2,256.88 2,255.96 2,255.96 17,829.0K
16:39 2,256.32 2,258.66 2,256.32 2,257.88 5,964.9K
16:40 2,260.08 2,260.08 2,258.56 2,258.56 14,530.0K
16:41 2,258.52 2,258.52 2,256.09 2,256.09 11,731.3K
16:42 2,255.87 2,257.00 2,255.81 2,257.00 2,277.8K
16:43 2,256.82 2,256.90 2,256.71 2,256.90 2,488.2K
16:44 2,258.51 2,258.61 2,257.97 2,258.61 7,354.8K
16:45 2,259.33 2,259.45 2,258.33 2,258.33 12,446.3K
16:46 2,257.69 2,258.13 2,257.21 2,257.21 2,830.2K
16:47 2,257.03 2,257.54 2,257.03 2,257.41 2,124.2K
16:48 2,257.09 2,258.69 2,257.09 2,258.69 12,462.8K
16:49 2,258.94 2,259.23 2,258.72 2,259.23 11,429.8K
16:50 2,258.50 2,258.50 2,254.44 2,254.44 21,187.1K
16:51 2,254.11 2,256.51 2,253.90 2,256.51 14,386.8K
16:52 2,256.51 2,256.51 2,255.42 2,256.31 2,078.0K
16:53 2,255.98 2,256.06 2,255.76 2,255.82 1,964.7K
16:54 2,256.12 2,257.20 2,256.12 2,257.09 3,352.7K
16:55 2,256.97 2,256.97 2,255.91 2,255.91 2,129.3K
16:56 2,255.17 2,255.18 2,254.96 2,255.10 1,178.3K
16:57 2,255.32 2,255.50 2,255.23 2,255.50 1,442.3K
16:58 2,255.14 2,255.32 2,255.14 2,255.32 4,001.6K
16:59 2,255.54 2,257.34 2,255.41 2,257.34 4,374.8K
17:00 2,257.03 2,257.03 2,255.08 2,255.08 3,647.6K
17:01 2,255.47 2,257.81 2,255.47 2,257.81 9,461.3K
17:02 2,257.99 2,259.75 2,257.57 2,259.75 8,237.9K
17:03 2,259.44 2,259.44 2,258.19 2,258.19 1,572.6K
17:04 2,257.56 2,257.56 2,256.75 2,257.45 2,428.9K
17:05 2,259.48 2,260.34 2,259.19 2,259.19 12,170.8K
17:06 2,259.04 2,259.46 2,259.04 2,259.46 1,172.0K
17:07 2,257.96 2,259.11 2,257.96 2,259.10 1,146.9K
17:08 2,259.68 2,260.67 2,259.68 2,260.67 2,934.5K
17:09 2,261.43 2,261.43 2,260.28 2,260.28 4,570.8K
17:10 2,260.48 2,260.88 2,260.48 2,260.71 1,919.8K
17:11 2,260.64 2,260.64 2,259.45 2,259.45 2,991.0K
17:12 2,259.31 2,259.31 2,258.65 2,258.65 1,582.4K
17:13 2,259.11 2,259.18 2,259.03 2,259.05 2,501.2K
17:14 2,259.07 2,259.31 2,258.98 2,258.98 781.6K
17:15 2,258.98 2,261.55 2,258.98 2,261.55 5,126.9K
17:16 2,261.89 2,261.95 2,260.96 2,260.96 6,716.4K
17:17 2,261.02 2,261.13 2,261.00 2,261.02 1,232.7K
17:18 2,260.87 2,261.00 2,259.84 2,259.84 559.9K
17:19 2,259.84 2,260.31 2,258.66 2,258.98 11,018.0K
17:20 2,259.40 2,260.42 2,259.40 2,260.17 376.8K
17:21 2,259.62 2,259.62 2,258.05 2,258.05 868.1K
17:22 2,257.51 2,257.51 2,256.94 2,257.03 4,519.7K
17:23 2,256.34 2,256.34 2,256.09 2,256.32 2,454.0K
17:24 2,256.04 2,256.16 2,255.51 2,255.51 4,037.0K
17:25 2,255.73 2,256.01 2,254.74 2,255.22 2,244.7K
17:26 2,255.19 2,255.19 2,254.86 2,254.98 1,014.6K
17:27 2,254.92 2,255.04 2,254.74 2,254.85 6,465.3K
17:28 2,254.94 2,255.27 2,254.00 2,254.06 34,968.9K
17:29 2,253.62 2,253.62 2,252.18 2,252.30 18,366.2K
17:30 2,252.34 2,252.34 2,250.53 2,250.53 10,364.0K
17:31 2,249.95 2,252.47 2,249.95 2,252.16 12,982.5K
17:32 2,251.76 2,251.83 2,251.23 2,251.77 2,199.5K
17:33 2,251.46 2,251.87 2,251.42 2,251.87 4,212.4K
17:34 2,252.06 2,253.16 2,252.06 2,252.86 3,318.7K
17:35 2,253.08 2,253.08 2,251.83 2,251.83 7,470.6K
17:36 2,252.55 2,252.55 2,251.87 2,252.47 4,465.7K
17:37 2,253.07 2,253.07 2,251.95 2,251.95 2,702.9K
17:38 2,252.56 2,252.61 2,252.21 2,252.21 2,067.6K
17:39 2,252.27 2,253.58 2,252.02 2,253.58 6,397.9K
17:40 2,254.04 2,254.19 2,253.38 2,254.19 4,332.9K
17:41 2,253.98 2,253.98 2,253.44 2,253.44 2,341.9K
17:42 2,253.49 2,254.13 2,253.49 2,253.70 4,014.1K
17:43 2,254.12 2,256.38 2,254.12 2,256.38 23,356.5K
17:44 2,256.43 2,256.94 2,256.38 2,256.77 4,171.9K
17:45 2,256.70 2,258.39 2,256.70 2,258.39 11,555.0K
17:46 2,257.50 2,257.55 2,257.05 2,257.05 2,170.7K
17:47 2,257.23 2,257.90 2,257.23 2,257.90 2,123.0K
17:48 2,257.69 2,258.70 2,257.69 2,258.70 17,035.5K
17:49 2,258.97 2,258.97 2,258.78 2,258.90 3,311.1K
17:50 2,259.19 2,259.19 2,258.60 2,258.60 4,107.9K
17:51 2,258.67 2,258.67 2,257.23 2,257.23 4,397.0K
17:52 2,257.14 2,257.41 2,256.99 2,257.10 2,756.5K
17:53 2,257.18 2,257.91 2,256.84 2,257.91 2,606.9K
17:54 2,257.58 2,257.58 2,256.95 2,256.95 479.6K
17:55 2,257.02 2,257.82 2,257.02 2,257.82 1,619.0K
17:56 2,258.00 2,258.07 2,257.23 2,257.23 1,431.5K
17:57 2,257.73 2,257.73 2,257.55 2,257.64 1,266.3K
17:58 2,258.12 2,258.18 2,257.67 2,257.67 575.6K
17:59 2,257.96 2,257.96 2,256.96 2,257.26 1,356.4K
18:00 2,257.41 2,259.90 2,257.41 2,259.90 6,784.5K
18:01 2,259.74 2,259.74 2,259.27 2,259.57 1,308.4K
18:02 2,259.46 2,259.86 2,259.34 2,259.86 2,560.2K
18:03 2,259.86 2,259.86 2,259.00 2,259.00 904.3K
18:04 2,259.37 2,261.00 2,259.37 2,261.00 7,206.7K
18:05 2,260.90 2,261.57 2,260.77 2,261.52 3,112.3K
18:06 2,261.74 2,262.36 2,261.74 2,262.36 18,628.9K
18:07 2,262.14 2,262.31 2,262.08 2,262.08 10,701.6K
18:08 2,262.03 2,262.15 2,261.82 2,262.08 5,682.8K
18:09 2,262.08 2,262.08 2,261.54 2,261.54 661.0K
18:10 2,261.51 2,261.51 2,260.70 2,260.70 1,608.1K
18:11 2,261.00 2,261.20 2,260.98 2,261.20 3,271.2K
18:12 2,261.43 2,261.91 2,261.40 2,261.57 6,814.2K
18:13 2,261.42 2,262.72 2,261.42 2,262.72 7,301.2K
18:14 2,262.13 2,262.85 2,262.13 2,262.84 3,105.4K
18:15 2,262.99 2,263.03 2,262.66 2,262.89 3,369.7K
18:16 2,263.09 2,264.15 2,263.09 2,264.08 8,452.0K
18:17 2,264.23 2,264.39 2,263.83 2,263.83 5,776.4K
18:18 2,263.62 2,264.30 2,263.62 2,263.87 5,562.4K
18:19 2,263.69 2,263.69 2,263.17 2,263.19 1,669.9K
18:20 2,263.25 2,263.43 2,262.76 2,262.76 2,679.1K
18:21 2,262.80 2,263.05 2,262.80 2,263.05 1,221.0K
18:22 2,263.18 2,263.18 2,262.62 2,262.98 2,277.0K
18:23 2,262.98 2,263.26 2,262.60 2,263.26 2,549.5K
18:24 2,264.39 2,265.39 2,264.39 2,265.39 9,785.9K
18:25 2,265.31 2,265.77 2,265.31 2,265.77 6,682.5K
18:26 2,265.10 2,265.25 2,264.87 2,264.87 2,558.8K
18:27 2,265.65 2,266.79 2,265.65 2,266.79 4,510.0K
18:28 2,266.68 2,266.87 2,266.42 2,266.87 18,090.7K
18:29 2,267.45 2,267.45 2,267.01 2,267.07 5,920.9K
18:30 2,267.25 2,268.08 2,267.25 2,268.08 8,364.4K
18:31 2,268.25 2,270.86 2,268.25 2,270.86 38,585.5K
18:32 2,270.54 2,270.54 2,270.19 2,270.21 7,801.4K
18:33 2,270.23 2,270.23 2,269.84 2,269.97 3,396.1K
18:34 2,269.92 2,269.92 2,269.06 2,269.06 10,319.0K
18:35 2,268.24 2,269.43 2,268.24 2,269.19 10,578.4K
18:36 2,267.53 2,269.09 2,267.53 2,269.09 7,899.3K
18:37 2,269.32 2,270.20 2,269.32 2,270.20 5,141.9K
18:38 2,271.06 2,271.38 2,270.83 2,271.38 20,063.5K
18:39 2,271.55 2,272.10 2,271.55 2,271.72 12,207.0K
18:40 2,271.18 2,271.18 2,271.18 2,271.18 295.9K
18:51 2,273.28 2,273.28 2,273.28 2,273.28 33,659.3K
23:49 2,273.28 2,273.28 2,273.28 2,273.28 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar