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 2,288.60 2,291.16 2,288.60 2,291.16 2,186,738.2K
09:51 2,290.40 2,290.74 2,289.98 2,289.98 4,208.0K
09:52 2,289.46 2,292.54 2,289.46 2,292.54 8,131.2K
09:53 2,292.40 2,293.07 2,292.40 2,292.41 5,096.6K
09:54 2,292.38 2,293.34 2,292.38 2,293.18 4,674.3K
09:55 2,293.47 2,293.47 2,291.59 2,291.88 3,848.5K
09:56 2,291.63 2,292.21 2,291.12 2,291.12 2,129.2K
09:57 2,292.86 2,292.92 2,292.20 2,292.20 1,995.4K
09:58 2,291.54 2,291.54 2,290.67 2,290.67 4,390.3K
09:59 2,289.45 2,290.05 2,289.44 2,290.05 3,358.4K
10:00 2,289.30 2,291.63 2,288.09 2,288.09 6,018.2K
10:01 2,288.48 2,290.29 2,288.48 2,288.90 5,340.1K
10:02 2,288.21 2,292.63 2,288.21 2,292.63 5,348.3K
10:03 2,293.57 2,293.57 2,290.30 2,290.30 13,505.5K
10:04 2,291.50 2,292.68 2,289.32 2,289.32 12,956.6K
10:05 2,288.91 2,288.91 2,285.11 2,285.11 10,341.1K
10:06 2,285.56 2,289.88 2,285.56 2,287.49 4,154.4K
10:07 2,286.90 2,287.82 2,285.75 2,285.75 6,986.4K
10:08 2,285.44 2,285.44 2,283.62 2,284.80 12,529.3K
10:09 2,284.45 2,286.18 2,284.40 2,285.01 6,889.5K
10:10 2,285.09 2,285.09 2,282.43 2,282.43 20,038.2K
10:11 2,282.13 2,283.08 2,281.92 2,281.92 14,179.5K
10:12 2,280.57 2,281.94 2,280.57 2,281.50 7,917.4K
10:13 2,281.40 2,283.59 2,281.40 2,283.59 8,845.9K
10:14 2,283.71 2,283.71 2,281.38 2,281.38 7,392.2K
10:15 2,280.99 2,281.74 2,280.99 2,281.74 8,542.6K
10:16 2,282.25 2,282.90 2,281.19 2,282.90 6,053.4K
10:17 2,284.90 2,285.33 2,284.00 2,284.70 6,533.3K
10:18 2,284.90 2,284.90 2,283.79 2,284.08 3,059.4K
10:19 2,285.10 2,285.10 2,283.06 2,283.06 2,110.2K
10:20 2,284.06 2,284.59 2,284.05 2,284.59 5,920.6K
10:21 2,284.86 2,286.78 2,284.40 2,286.78 4,075.6K
10:22 2,286.54 2,286.78 2,286.19 2,286.78 2,579.2K
10:23 2,286.41 2,286.41 2,285.36 2,285.36 1,261.8K
10:24 2,285.64 2,285.64 2,283.46 2,283.62 4,318.5K
10:25 2,283.14 2,283.14 2,282.08 2,282.17 5,046.2K
10:26 2,282.64 2,282.79 2,282.38 2,282.56 2,880.9K
10:27 2,282.65 2,282.90 2,282.53 2,282.53 6,536.3K
10:28 2,282.40 2,283.61 2,282.40 2,283.61 2,044.8K
10:29 2,283.65 2,284.68 2,283.65 2,284.48 1,942.8K
10:30 2,283.20 2,283.31 2,282.82 2,283.14 3,262.6K
10:31 2,281.96 2,281.96 2,280.72 2,281.31 7,464.7K
10:32 2,280.70 2,280.70 2,279.97 2,279.97 7,417.1K
10:33 2,280.24 2,280.24 2,279.80 2,280.18 2,447.8K
10:34 2,283.13 2,283.25 2,282.06 2,282.06 9,949.6K
10:35 2,281.67 2,281.71 2,281.17 2,281.17 1,701.9K
10:36 2,281.17 2,281.58 2,280.10 2,281.58 17,639.2K
10:37 2,281.53 2,283.37 2,281.53 2,283.37 7,790.2K
10:38 2,283.12 2,284.40 2,283.12 2,284.40 3,347.4K
10:39 2,284.32 2,285.19 2,284.09 2,284.39 3,405.7K
10:40 2,283.48 2,285.06 2,283.48 2,285.06 3,833.6K
10:41 2,284.25 2,284.82 2,284.25 2,284.82 810.4K
10:42 2,285.50 2,285.50 2,284.49 2,284.58 8,468.3K
10:43 2,284.87 2,284.87 2,282.67 2,282.67 2,644.4K
10:44 2,283.08 2,284.12 2,283.08 2,284.12 2,704.3K
10:45 2,284.30 2,284.81 2,284.30 2,284.62 3,785.7K
10:46 2,283.87 2,284.22 2,283.25 2,283.25 7,558.1K
10:47 2,281.85 2,282.19 2,281.85 2,281.88 4,595.3K
10:48 2,281.21 2,281.89 2,281.21 2,281.89 2,825.5K
10:49 2,281.55 2,282.71 2,281.55 2,282.66 3,877.2K
10:50 2,283.41 2,283.66 2,282.18 2,282.18 3,157.5K
10:51 2,281.32 2,281.48 2,281.32 2,281.43 2,252.2K
10:52 2,281.42 2,281.56 2,280.89 2,281.18 1,489.0K
10:53 2,281.44 2,281.44 2,280.84 2,280.84 1,807.0K
10:54 2,280.83 2,281.30 2,280.70 2,281.30 624.9K
10:55 2,281.31 2,281.35 2,278.41 2,278.41 4,788.4K
10:56 2,278.72 2,279.96 2,278.72 2,279.96 9,734.9K
10:57 2,280.27 2,280.40 2,280.15 2,280.15 1,802.4K
10:58 2,278.61 2,278.94 2,277.42 2,277.42 12,365.7K
10:59 2,278.25 2,278.57 2,277.91 2,278.21 4,957.6K
11:00 2,278.23 2,279.52 2,278.23 2,279.52 4,468.6K
11:01 2,279.80 2,279.84 2,279.68 2,279.84 5,005.6K
11:02 2,279.51 2,279.64 2,278.91 2,279.54 3,211.3K
11:03 2,279.38 2,279.97 2,279.38 2,279.93 2,308.0K
11:04 2,280.28 2,281.71 2,280.28 2,281.18 3,769.1K
11:05 2,281.42 2,281.91 2,280.86 2,280.86 5,383.2K
11:06 2,279.33 2,281.03 2,279.33 2,281.03 4,253.6K
11:07 2,280.32 2,281.02 2,280.05 2,280.05 594.6K
11:08 2,279.54 2,280.20 2,279.45 2,280.20 2,178.9K
11:09 2,280.58 2,281.36 2,280.58 2,281.14 2,041.8K
11:10 2,281.79 2,282.35 2,281.06 2,282.35 12,839.9K
11:11 2,282.54 2,283.30 2,281.39 2,281.39 10,405.5K
11:12 2,282.09 2,282.44 2,281.43 2,281.43 1,106.9K
11:13 2,281.30 2,281.85 2,280.99 2,280.99 3,022.3K
11:14 2,281.39 2,281.39 2,278.28 2,278.28 4,294.0K
11:15 2,278.06 2,278.29 2,277.42 2,277.74 3,751.6K
11:16 2,277.22 2,277.22 2,275.99 2,275.99 15,913.1K
11:17 2,275.17 2,276.85 2,275.17 2,276.85 12,703.7K
11:18 2,275.61 2,275.61 2,274.63 2,274.85 10,581.0K
11:19 2,275.09 2,275.84 2,274.20 2,274.35 7,209.6K
11:20 2,274.70 2,275.19 2,274.14 2,275.19 3,819.4K
11:21 2,275.26 2,275.63 2,275.26 2,275.63 6,847.4K
11:22 2,275.36 2,276.63 2,275.31 2,276.63 3,291.0K
11:23 2,276.91 2,276.91 2,276.54 2,276.74 1,836.3K
11:24 2,275.81 2,275.81 2,275.07 2,275.07 2,581.4K
11:25 2,275.43 2,276.23 2,275.43 2,275.98 2,010.1K
11:26 2,276.26 2,276.79 2,276.26 2,276.79 1,744.4K
11:27 2,277.19 2,278.13 2,277.19 2,278.13 5,086.6K
11:28 2,278.13 2,278.13 2,276.53 2,277.31 1,660.7K
11:29 2,276.79 2,276.79 2,275.71 2,275.71 2,406.0K
11:30 2,275.53 2,276.17 2,275.53 2,276.17 2,000.0K
11:31 2,275.91 2,275.91 2,275.12 2,275.19 1,593.8K
11:32 2,275.46 2,275.46 2,274.38 2,274.68 4,179.7K
11:33 2,274.80 2,275.00 2,274.80 2,275.00 394.8K
11:34 2,275.24 2,275.24 2,274.57 2,274.59 5,247.5K
11:35 2,274.88 2,275.54 2,274.88 2,275.50 2,019.5K
11:36 2,276.22 2,278.01 2,276.22 2,278.01 3,503.8K
11:37 2,277.94 2,278.82 2,277.94 2,278.82 959.3K
11:38 2,280.03 2,280.53 2,280.03 2,280.52 7,112.8K
11:39 2,281.06 2,281.06 2,279.91 2,280.57 2,157.8K
11:40 2,280.59 2,280.66 2,280.18 2,280.65 1,429.2K
11:41 2,280.82 2,280.88 2,280.29 2,280.29 3,135.7K
11:42 2,281.21 2,281.21 2,280.17 2,280.17 18,261.5K
11:43 2,279.89 2,279.89 2,278.19 2,278.53 6,086.5K
11:44 2,278.88 2,279.77 2,278.88 2,279.72 4,321.4K
11:45 2,279.32 2,279.39 2,278.83 2,279.05 817.7K
11:46 2,279.35 2,279.35 2,278.97 2,278.97 1,228.7K
11:47 2,279.10 2,279.10 2,277.23 2,277.23 2,637.6K
11:48 2,277.98 2,278.32 2,277.89 2,277.89 8,267.9K
11:49 2,278.27 2,278.74 2,277.33 2,278.74 1,810.6K
11:50 2,278.82 2,278.82 2,277.46 2,277.46 2,664.5K
11:51 2,278.34 2,280.00 2,278.17 2,280.00 10,553.9K
11:52 2,278.59 2,280.12 2,278.59 2,280.02 5,260.8K
11:53 2,279.24 2,279.99 2,278.78 2,278.78 4,567.7K
11:54 2,279.17 2,279.67 2,278.13 2,279.67 2,690.0K
11:55 2,280.46 2,282.24 2,280.46 2,282.24 17,665.7K
11:56 2,283.90 2,285.45 2,283.90 2,284.80 27,546.3K
11:57 2,285.85 2,286.50 2,285.82 2,285.82 12,434.1K
11:58 2,286.36 2,287.20 2,286.36 2,286.91 5,392.4K
11:59 2,286.01 2,287.13 2,285.95 2,287.13 5,342.4K
12:00 2,285.69 2,286.62 2,285.69 2,286.62 10,129.1K
12:01 2,286.08 2,286.08 2,284.36 2,284.36 15,229.3K
12:02 2,283.37 2,283.55 2,283.03 2,283.55 4,706.4K
12:03 2,283.47 2,283.49 2,283.16 2,283.47 2,582.2K
12:04 2,283.71 2,283.71 2,282.50 2,282.50 1,345.2K
12:05 2,283.18 2,285.48 2,283.18 2,285.24 3,670.3K
12:06 2,285.77 2,285.85 2,285.35 2,285.35 1,544.3K
12:07 2,285.31 2,285.31 2,282.43 2,282.75 4,259.9K
12:08 2,282.50 2,282.50 2,280.63 2,280.82 4,838.5K
12:09 2,280.82 2,281.76 2,280.82 2,281.76 5,580.4K
12:10 2,280.66 2,281.80 2,280.48 2,281.80 4,606.4K
12:11 2,281.86 2,282.85 2,281.86 2,282.85 5,120.4K
12:12 2,282.47 2,282.87 2,281.99 2,281.99 4,002.3K
12:13 2,281.69 2,282.17 2,281.49 2,281.49 3,506.1K
12:14 2,281.18 2,282.68 2,281.18 2,282.68 3,201.8K
12:15 2,282.85 2,282.90 2,282.44 2,282.44 4,314.8K
12:16 2,281.21 2,281.84 2,280.19 2,280.19 4,522.4K
12:17 2,280.49 2,281.68 2,280.49 2,281.68 2,929.7K
12:18 2,282.19 2,282.28 2,281.94 2,282.09 3,256.2K
12:19 2,281.06 2,281.73 2,279.91 2,279.91 11,653.3K
12:20 2,279.95 2,279.95 2,278.40 2,278.40 2,416.9K
12:21 2,278.00 2,279.79 2,278.00 2,279.79 2,509.2K
12:22 2,280.15 2,280.15 2,278.05 2,278.20 5,163.8K
12:23 2,277.97 2,277.97 2,277.58 2,277.58 5,334.7K
12:24 2,277.48 2,279.35 2,277.48 2,279.35 12,548.3K
12:25 2,279.13 2,279.34 2,278.56 2,278.56 971.8K
12:26 2,278.81 2,278.88 2,278.07 2,278.19 2,045.3K
12:27 2,278.40 2,278.40 2,278.10 2,278.10 628.0K
12:28 2,278.10 2,278.37 2,278.03 2,278.32 213.8K
12:29 2,277.98 2,278.52 2,277.98 2,278.52 928.0K
12:30 2,278.25 2,278.63 2,278.08 2,278.08 7,840.4K
12:31 2,278.37 2,279.72 2,278.37 2,278.95 4,808.3K
12:32 2,279.20 2,279.49 2,279.08 2,279.08 1,762.3K
12:33 2,278.87 2,278.93 2,278.57 2,278.57 466.6K
12:34 2,278.65 2,279.20 2,278.64 2,279.20 2,455.0K
12:35 2,279.03 2,279.21 2,279.03 2,279.21 643.0K
12:36 2,278.68 2,278.68 2,277.56 2,278.20 4,274.5K
12:37 2,278.26 2,278.26 2,276.88 2,276.88 4,543.8K
12:38 2,276.79 2,276.79 2,276.34 2,276.37 4,786.7K
12:39 2,276.89 2,278.21 2,276.89 2,278.21 1,082.8K
12:40 2,278.37 2,278.37 2,277.79 2,278.02 951.6K
12:41 2,277.84 2,278.12 2,277.16 2,278.12 2,041.1K
12:42 2,278.17 2,278.81 2,278.17 2,278.80 1,458.9K
12:43 2,278.34 2,278.76 2,278.14 2,278.14 780.4K
12:44 2,277.91 2,278.29 2,277.85 2,278.29 979.5K
12:45 2,278.41 2,279.30 2,277.95 2,279.30 1,961.9K
12:46 2,279.59 2,279.74 2,279.03 2,279.06 2,306.5K
12:47 2,278.74 2,279.38 2,278.74 2,279.38 1,146.5K
12:48 2,279.45 2,281.10 2,279.45 2,281.10 5,494.0K
12:49 2,280.98 2,281.66 2,280.98 2,281.66 2,292.4K
12:50 2,281.97 2,281.97 2,280.46 2,281.56 2,193.3K
12:51 2,281.74 2,282.47 2,281.74 2,282.47 219.2K
12:52 2,282.63 2,284.34 2,282.63 2,284.34 6,719.5K
12:53 2,283.93 2,284.44 2,283.93 2,284.37 1,221.6K
12:54 2,283.67 2,284.05 2,283.67 2,284.05 2,500.2K
12:55 2,283.83 2,283.83 2,282.90 2,283.08 710.8K
12:56 2,283.29 2,283.48 2,283.09 2,283.09 1,075.5K
12:57 2,283.15 2,283.39 2,283.15 2,283.38 2,537.9K
12:58 2,284.33 2,284.39 2,284.29 2,284.29 999.9K
12:59 2,282.89 2,282.89 2,281.65 2,281.80 1,412.2K
13:00 2,282.29 2,282.29 2,280.59 2,280.59 2,789.8K
13:01 2,280.73 2,280.73 2,280.04 2,280.04 2,595.6K
13:02 2,280.62 2,281.06 2,280.25 2,281.06 672.6K
13:03 2,280.73 2,281.18 2,280.73 2,281.18 1,377.8K
13:04 2,281.18 2,282.46 2,281.18 2,282.46 1,049.1K
13:05 2,282.58 2,285.06 2,282.58 2,284.88 7,825.7K
13:06 2,285.01 2,285.27 2,284.17 2,285.27 8,443.7K
13:07 2,285.45 2,285.45 2,284.95 2,285.09 1,531.8K
13:08 2,285.12 2,285.45 2,284.43 2,284.43 1,055.3K
13:09 2,284.89 2,287.92 2,284.89 2,287.92 14,294.4K
13:10 2,288.03 2,288.39 2,288.03 2,288.15 3,133.4K
13:11 2,288.05 2,289.26 2,288.05 2,289.23 4,318.2K
13:12 2,289.33 2,289.33 2,287.82 2,287.82 9,214.1K
13:13 2,287.79 2,287.79 2,287.24 2,287.24 1,369.6K
13:14 2,287.20 2,287.42 2,287.20 2,287.40 5,862.9K
13:15 2,287.42 2,288.21 2,287.42 2,287.97 6,687.5K
13:16 2,287.97 2,287.97 2,287.52 2,287.52 3,674.7K
13:17 2,287.76 2,287.92 2,287.72 2,287.87 1,378.5K
13:18 2,286.29 2,287.63 2,286.29 2,287.63 4,424.3K
13:19 2,287.94 2,288.18 2,287.65 2,287.70 1,350.5K
13:20 2,288.07 2,288.39 2,288.07 2,288.39 4,892.3K
13:21 2,288.60 2,288.60 2,287.52 2,288.21 14,089.0K
13:22 2,287.96 2,288.12 2,287.07 2,287.07 1,028.4K
13:23 2,287.18 2,287.80 2,287.18 2,287.80 1,294.6K
13:24 2,287.53 2,288.89 2,287.48 2,288.89 10,428.0K
13:25 2,289.09 2,289.09 2,288.81 2,288.89 739.8K
13:26 2,288.88 2,288.88 2,287.73 2,287.91 13,187.6K
13:27 2,288.12 2,288.30 2,287.71 2,287.88 1,245.2K
13:28 2,288.23 2,288.23 2,287.92 2,288.07 2,141.1K
13:29 2,288.07 2,288.07 2,287.39 2,287.57 565.4K
13:30 2,287.19 2,287.87 2,287.19 2,287.87 2,265.2K
13:31 2,287.92 2,288.19 2,287.55 2,288.19 1,232.6K
13:32 2,288.14 2,288.49 2,288.14 2,288.49 887.2K
13:33 2,288.63 2,288.63 2,288.43 2,288.43 525.6K
13:34 2,288.55 2,288.55 2,288.01 2,288.13 5,534.8K
13:35 2,287.99 2,288.22 2,287.99 2,288.22 222.4K
13:36 2,288.40 2,288.42 2,287.98 2,288.42 849.9K
13:37 2,288.58 2,289.12 2,288.37 2,289.12 2,386.8K
13:38 2,289.06 2,289.08 2,288.89 2,288.89 3,159.2K
13:39 2,288.65 2,288.96 2,288.04 2,288.96 480.6K
13:40 2,288.89 2,288.98 2,288.78 2,288.98 218.4K
13:41 2,289.55 2,289.56 2,289.12 2,289.12 505.8K
13:42 2,288.50 2,288.50 2,287.87 2,287.87 1,963.6K
13:43 2,288.17 2,288.17 2,287.52 2,287.58 1,512.7K
13:44 2,287.36 2,287.36 2,286.99 2,287.02 729.9K
13:45 2,285.70 2,287.19 2,285.70 2,287.19 2,135.7K
13:46 2,287.15 2,287.15 2,286.47 2,286.47 5,582.8K
13:47 2,287.19 2,287.78 2,287.11 2,287.78 1,240.9K
13:48 2,287.31 2,288.12 2,287.28 2,288.12 7,484.3K
13:49 2,287.61 2,287.61 2,286.42 2,286.42 5,254.9K
13:50 2,285.79 2,286.38 2,285.79 2,286.28 1,035.2K
13:51 2,285.97 2,286.64 2,285.97 2,286.28 2,191.4K
13:52 2,286.25 2,287.30 2,286.25 2,287.30 1,613.8K
13:53 2,287.12 2,287.74 2,286.89 2,287.74 1,756.6K
13:54 2,287.37 2,287.90 2,287.33 2,287.90 1,182.6K
13:55 2,288.79 2,288.95 2,288.55 2,288.55 4,221.5K
13:56 2,288.27 2,289.14 2,288.27 2,288.55 1,293.6K
13:57 2,288.74 2,288.89 2,288.74 2,288.78 1,528.3K
13:58 2,288.42 2,288.42 2,287.66 2,287.66 502.3K
13:59 2,287.95 2,288.26 2,287.95 2,288.19 892.4K
14:00 2,288.17 2,288.17 2,287.73 2,287.73 887.2K
14:01 2,286.06 2,286.06 2,284.59 2,285.06 10,961.3K
14:02 2,285.06 2,285.26 2,284.66 2,285.26 6,740.6K
14:03 2,284.73 2,284.73 2,283.72 2,283.72 5,050.9K
14:04 2,283.74 2,284.44 2,283.61 2,284.44 2,759.5K
14:05 2,284.38 2,284.77 2,284.38 2,284.41 4,395.3K
14:06 2,284.39 2,285.29 2,283.54 2,283.54 7,053.1K
14:07 2,283.26 2,283.37 2,282.67 2,282.67 2,105.3K
14:08 2,282.70 2,282.85 2,280.90 2,281.01 9,970.6K
14:09 2,280.61 2,280.91 2,280.46 2,280.73 4,587.5K
14:10 2,280.07 2,280.07 2,278.46 2,278.73 13,869.1K
14:11 2,279.02 2,280.02 2,279.02 2,280.02 5,000.8K
14:12 2,279.64 2,279.86 2,278.64 2,278.64 1,559.5K
14:13 2,278.07 2,279.32 2,278.07 2,279.32 4,437.7K
14:14 2,280.48 2,281.45 2,280.48 2,281.42 1,143.0K
14:15 2,281.00 2,281.42 2,281.00 2,281.42 4,278.7K
14:16 2,281.01 2,281.09 2,280.83 2,281.09 977.3K
14:17 2,280.76 2,280.91 2,280.76 2,280.91 472.1K
14:18 2,281.14 2,281.53 2,281.14 2,281.53 1,291.4K
14:19 2,281.77 2,284.15 2,281.77 2,283.06 6,830.2K
14:20 2,282.65 2,282.76 2,281.77 2,281.77 1,205.4K
14:21 2,281.65 2,281.77 2,281.57 2,281.65 1,402.9K
14:22 2,281.65 2,281.80 2,281.43 2,281.80 224.7K
14:23 2,281.43 2,281.95 2,281.32 2,281.32 7,284.2K
14:24 2,281.80 2,281.80 2,280.37 2,280.75 3,921.1K
14:25 2,280.74 2,280.74 2,280.54 2,280.54 547.1K
14:26 2,280.17 2,280.37 2,280.17 2,280.37 2,275.0K
14:27 2,280.08 2,281.05 2,280.08 2,281.05 3,841.5K
14:28 2,280.92 2,280.92 2,280.80 2,280.81 2,544.2K
14:29 2,281.01 2,281.01 2,280.68 2,280.93 7,102.4K
14:30 2,281.11 2,281.11 2,280.40 2,280.40 9,168.9K
14:31 2,280.00 2,280.00 2,279.81 2,279.98 670.3K
14:32 2,279.88 2,280.25 2,279.88 2,280.25 1,047.3K
14:33 2,280.25 2,280.25 2,279.49 2,279.49 2,926.3K
14:34 2,279.49 2,279.95 2,279.49 2,279.95 2,874.6K
14:35 2,279.99 2,280.26 2,279.99 2,280.26 324.8K
14:36 2,280.17 2,280.17 2,279.58 2,279.58 1,098.1K
14:37 2,279.49 2,279.57 2,279.40 2,279.57 302.4K
14:38 2,279.57 2,279.62 2,279.37 2,279.44 5,733.4K
14:39 2,279.85 2,279.91 2,279.59 2,279.59 444.8K
14:40 2,279.55 2,279.66 2,278.67 2,278.67 2,612.7K
14:41 2,278.46 2,278.46 2,277.80 2,277.86 2,577.4K
14:42 2,278.09 2,278.09 2,277.49 2,277.56 910.4K
14:43 2,277.76 2,278.90 2,277.76 2,278.90 3,025.8K
14:44 2,279.51 2,279.69 2,279.42 2,279.42 3,996.2K
14:45 2,279.20 2,280.24 2,279.20 2,280.24 2,854.2K
14:46 2,280.86 2,280.86 2,280.22 2,280.50 7,427.0K
14:47 2,280.68 2,281.46 2,280.68 2,281.36 2,016.9K
14:48 2,280.94 2,281.15 2,280.62 2,280.62 358.9K
14:49 2,280.75 2,281.00 2,280.75 2,281.00 2,125.9K
14:50 2,280.71 2,280.93 2,280.71 2,280.73 526.3K
14:51 2,280.95 2,281.00 2,280.82 2,280.82 1,759.3K
14:52 2,280.88 2,281.04 2,280.87 2,280.87 116.5K
14:53 2,280.67 2,280.91 2,280.42 2,280.42 657.0K
14:54 2,280.44 2,280.52 2,280.06 2,280.52 1,607.2K
14:55 2,280.06 2,280.19 2,279.61 2,279.61 2,672.1K
14:56 2,279.17 2,279.17 2,278.97 2,279.09 1,953.5K
14:57 2,278.02 2,278.06 2,277.86 2,277.91 7,991.0K
14:58 2,278.37 2,278.64 2,278.06 2,278.06 1,324.6K
14:59 2,278.21 2,278.40 2,278.10 2,278.40 3,037.7K
15:00 2,278.68 2,278.78 2,278.08 2,278.08 112.9K
15:01 2,278.55 2,278.88 2,278.00 2,278.88 1,350.1K
15:02 2,278.42 2,278.42 2,277.37 2,277.37 2,387.4K
15:03 2,276.88 2,277.16 2,276.30 2,276.30 8,863.5K
15:04 2,276.31 2,277.08 2,276.21 2,276.21 6,485.8K
15:05 2,276.18 2,276.18 2,275.30 2,275.30 5,608.0K
15:06 2,275.14 2,275.74 2,275.07 2,275.68 5,961.2K
15:07 2,276.50 2,276.50 2,275.55 2,275.61 5,585.3K
15:08 2,275.67 2,275.67 2,275.16 2,275.16 856.3K
15:09 2,275.16 2,275.16 2,274.30 2,274.52 9,878.5K
15:10 2,274.96 2,276.85 2,274.96 2,275.33 6,539.3K
15:11 2,275.08 2,275.40 2,275.08 2,275.20 17,163.5K
15:12 2,275.55 2,277.63 2,275.55 2,277.63 12,012.5K
15:13 2,278.80 2,279.15 2,278.39 2,279.15 8,881.5K
15:14 2,278.71 2,278.81 2,278.61 2,278.81 5,166.6K
15:15 2,278.89 2,278.89 2,278.19 2,278.41 1,093.2K
15:16 2,278.40 2,278.71 2,278.40 2,278.55 2,530.3K
15:17 2,278.71 2,279.12 2,278.71 2,278.81 1,437.3K
15:18 2,278.99 2,278.99 2,278.63 2,278.63 537.5K
15:19 2,279.15 2,279.15 2,278.49 2,278.49 1,150.6K
15:20 2,278.80 2,278.80 2,278.31 2,278.31 237.7K
15:21 2,278.36 2,278.48 2,278.36 2,278.42 1,771.2K
15:22 2,278.75 2,279.25 2,278.75 2,279.25 718.5K
15:23 2,279.14 2,279.14 2,278.96 2,279.09 6,898.7K
15:24 2,279.13 2,279.61 2,279.13 2,279.60 1,493.0K
15:25 2,279.22 2,279.22 2,279.12 2,279.12 780.8K
15:26 2,279.17 2,279.57 2,279.17 2,279.57 145.0K
15:27 2,279.70 2,279.70 2,278.89 2,278.92 6,311.2K
15:28 2,278.01 2,278.67 2,278.01 2,278.02 7,166.2K
15:29 2,278.11 2,278.11 2,277.83 2,277.84 528.4K
15:30 2,277.75 2,277.94 2,277.71 2,277.88 482.9K
15:31 2,277.85 2,278.24 2,277.85 2,278.24 7,292.3K
15:32 2,277.28 2,277.28 2,276.66 2,276.66 4,978.0K
15:33 2,276.78 2,276.78 2,275.82 2,275.82 3,021.9K
15:34 2,275.82 2,277.18 2,275.82 2,277.18 3,037.0K
15:35 2,277.38 2,277.38 2,276.14 2,276.14 3,210.5K
15:36 2,276.75 2,276.75 2,275.80 2,275.80 3,957.5K
15:37 2,275.32 2,275.32 2,274.74 2,274.74 5,475.5K
15:38 2,274.77 2,275.71 2,274.77 2,275.71 2,352.4K
15:39 2,275.22 2,275.70 2,275.22 2,275.52 507.3K
15:40 2,275.57 2,275.70 2,275.51 2,275.51 3,016.4K
15:41 2,275.51 2,275.51 2,274.76 2,274.76 390.4K
15:42 2,274.71 2,274.89 2,274.71 2,274.78 548.0K
15:43 2,274.87 2,274.87 2,274.13 2,274.13 2,436.2K
15:44 2,274.34 2,274.34 2,273.32 2,273.43 3,297.7K
15:45 2,273.38 2,273.42 2,273.14 2,273.17 2,498.2K
15:46 2,273.43 2,273.67 2,273.43 2,273.67 7,210.0K
15:47 2,273.26 2,273.67 2,273.26 2,273.51 5,326.9K
15:48 2,274.37 2,274.64 2,274.11 2,274.64 8,069.3K
15:49 2,274.45 2,274.45 2,271.36 2,271.36 49,477.4K
15:50 2,271.15 2,271.74 2,270.58 2,271.74 6,919.6K
15:51 2,271.99 2,271.99 2,270.70 2,270.83 2,217.3K
15:52 2,271.12 2,271.37 2,270.64 2,270.64 9,880.8K
15:53 2,270.64 2,271.64 2,270.43 2,271.47 7,942.5K
15:54 2,271.93 2,271.93 2,271.27 2,271.27 2,796.2K
15:55 2,271.04 2,271.27 2,270.55 2,270.55 4,026.6K
15:56 2,269.62 2,269.62 2,267.45 2,267.67 35,726.1K
15:57 2,268.25 2,268.25 2,267.29 2,268.17 10,899.6K
15:58 2,268.98 2,268.98 2,268.65 2,268.66 6,478.5K
15:59 2,267.57 2,267.64 2,266.76 2,266.88 25,538.5K
16:00 2,267.64 2,267.68 2,266.69 2,267.00 5,266.8K
16:01 2,268.88 2,269.81 2,268.88 2,269.22 2,888.9K
16:02 2,268.59 2,269.40 2,268.59 2,269.40 2,080.5K
16:03 2,269.44 2,269.44 2,268.47 2,268.72 3,014.4K
16:04 2,268.37 2,269.91 2,268.37 2,269.91 6,742.0K
16:05 2,269.89 2,270.16 2,269.73 2,269.73 3,601.1K
16:06 2,269.73 2,269.73 2,269.19 2,269.19 9,764.7K
16:07 2,270.68 2,271.11 2,270.68 2,271.11 25,693.9K
16:08 2,271.20 2,271.76 2,271.20 2,271.76 1,833.8K
16:09 2,271.70 2,272.22 2,271.70 2,272.22 4,929.9K
16:10 2,272.22 2,272.22 2,271.63 2,271.63 2,007.2K
16:11 2,271.02 2,271.02 2,266.99 2,266.99 8,490.7K
16:12 2,266.18 2,268.26 2,265.39 2,268.26 11,166.0K
16:13 2,266.88 2,267.32 2,265.88 2,267.32 16,329.4K
16:14 2,266.89 2,267.77 2,265.99 2,267.77 11,791.7K
16:15 2,267.76 2,267.76 2,266.17 2,266.19 2,347.7K
16:16 2,265.77 2,265.82 2,262.50 2,262.50 8,430.6K
16:17 2,262.23 2,263.10 2,262.23 2,262.53 5,397.2K
16:18 2,261.30 2,262.29 2,260.67 2,262.29 10,584.3K
16:19 2,263.31 2,263.31 2,261.78 2,261.78 5,532.7K
16:20 2,261.30 2,261.75 2,259.75 2,259.75 8,191.6K
16:21 2,260.15 2,260.67 2,260.15 2,260.49 5,500.5K
16:22 2,260.85 2,261.79 2,260.85 2,261.79 3,807.0K
16:23 2,261.50 2,262.97 2,261.45 2,262.97 3,285.7K
16:24 2,262.38 2,262.38 2,261.82 2,262.15 2,849.4K
16:25 2,262.90 2,262.90 2,261.46 2,261.88 2,831.3K
16:26 2,262.27 2,262.59 2,262.07 2,262.59 6,362.1K
16:27 2,262.09 2,263.48 2,262.09 2,263.48 4,737.9K
16:28 2,264.52 2,264.52 2,262.75 2,263.43 2,014.5K
16:29 2,262.76 2,263.79 2,262.76 2,263.70 1,278.6K
16:30 2,265.34 2,265.34 2,262.66 2,265.21 10,952.2K
16:31 2,265.33 2,265.97 2,265.24 2,265.24 4,206.4K
16:32 2,265.32 2,265.32 2,264.24 2,264.24 4,990.6K
16:33 2,264.84 2,265.17 2,263.92 2,265.17 3,413.4K
16:34 2,264.69 2,264.82 2,263.63 2,264.31 2,539.3K
16:35 2,263.61 2,264.48 2,263.61 2,264.48 1,560.8K
16:36 2,264.71 2,264.91 2,263.87 2,263.87 1,961.7K
16:37 2,263.80 2,264.52 2,263.80 2,264.52 1,885.6K
16:38 2,263.86 2,264.18 2,263.86 2,264.18 1,683.2K
16:39 2,264.54 2,264.62 2,264.33 2,264.62 2,285.7K
16:40 2,265.29 2,265.50 2,264.57 2,264.57 7,218.9K
16:41 2,264.05 2,265.01 2,264.05 2,264.88 2,440.3K
16:42 2,264.08 2,264.08 2,259.82 2,259.85 13,923.0K
16:43 2,259.62 2,260.38 2,259.62 2,260.38 3,547.2K
16:44 2,257.72 2,258.72 2,257.69 2,257.69 5,462.9K
16:45 2,258.54 2,259.42 2,258.54 2,258.76 1,789.6K
16:46 2,259.51 2,260.92 2,259.51 2,260.42 19,256.3K
16:47 2,261.34 2,261.34 2,257.76 2,257.76 10,573.2K
16:48 2,257.98 2,257.98 2,257.28 2,257.28 1,696.7K
16:49 2,257.92 2,257.92 2,257.36 2,257.58 1,959.2K
16:50 2,257.30 2,257.30 2,255.10 2,255.10 20,880.1K
16:51 2,256.00 2,256.68 2,255.66 2,255.70 4,550.1K
16:52 2,255.13 2,255.60 2,252.84 2,252.84 14,039.9K
16:53 2,252.11 2,252.11 2,251.26 2,251.99 6,483.6K
16:54 2,250.92 2,251.91 2,250.45 2,250.45 5,620.8K
16:55 2,251.12 2,251.51 2,250.95 2,251.51 3,475.2K
16:56 2,251.45 2,252.13 2,251.38 2,252.13 4,086.7K
16:57 2,252.48 2,252.48 2,251.79 2,251.79 5,410.3K
16:58 2,250.97 2,252.71 2,250.97 2,252.71 3,494.8K
16:59 2,252.97 2,253.06 2,252.78 2,252.78 1,860.2K
17:00 2,253.18 2,253.18 2,252.41 2,252.78 5,614.2K
17:01 2,252.62 2,252.91 2,252.62 2,252.69 2,887.1K
17:02 2,253.25 2,256.47 2,253.25 2,256.47 14,137.5K
17:03 2,256.57 2,257.25 2,256.57 2,257.25 4,676.4K
17:04 2,258.84 2,259.95 2,258.84 2,259.29 9,125.7K
17:05 2,259.97 2,260.12 2,259.36 2,259.36 3,104.3K
17:06 2,258.93 2,261.44 2,258.93 2,260.45 22,275.4K
17:07 2,261.53 2,262.80 2,261.53 2,262.80 7,358.5K
17:08 2,263.04 2,263.31 2,263.02 2,263.12 3,858.5K
17:09 2,263.44 2,263.81 2,263.14 2,263.81 3,444.8K
17:10 2,262.31 2,262.76 2,261.48 2,261.48 3,428.1K
17:11 2,262.88 2,262.88 2,262.62 2,262.83 1,219.5K
17:12 2,263.01 2,263.48 2,262.92 2,263.48 2,958.6K
17:13 2,263.25 2,263.25 2,262.62 2,262.62 2,888.2K
17:14 2,262.83 2,263.12 2,262.59 2,262.59 646.3K
17:15 2,262.65 2,262.93 2,261.69 2,261.69 2,491.5K
17:16 2,260.84 2,261.19 2,259.82 2,261.19 14,284.1K
17:17 2,260.97 2,261.07 2,260.83 2,261.07 1,732.0K
17:18 2,260.74 2,260.74 2,259.32 2,259.32 1,839.2K
17:19 2,259.37 2,259.67 2,259.11 2,259.67 4,886.3K
17:20 2,258.49 2,260.93 2,258.49 2,260.93 8,517.8K
17:21 2,261.27 2,263.14 2,261.27 2,263.14 7,703.0K
17:22 2,263.85 2,264.87 2,263.85 2,264.87 2,791.5K
17:23 2,264.36 2,265.13 2,264.15 2,264.73 3,741.3K
17:24 2,264.66 2,264.83 2,264.00 2,264.00 3,923.9K
17:25 2,265.26 2,266.30 2,265.26 2,266.30 8,114.6K
17:26 2,266.22 2,266.41 2,265.96 2,266.41 3,724.7K
17:27 2,264.59 2,265.31 2,264.59 2,265.31 2,863.0K
17:28 2,265.14 2,266.08 2,265.14 2,266.08 1,560.4K
17:29 2,266.57 2,266.82 2,266.27 2,266.27 4,430.3K
17:30 2,265.58 2,266.34 2,265.58 2,266.23 1,027.0K
17:31 2,266.61 2,267.41 2,266.61 2,267.41 7,843.3K
17:32 2,267.23 2,268.46 2,267.23 2,268.46 12,835.5K
17:33 2,268.80 2,269.37 2,268.80 2,269.37 13,820.8K
17:34 2,269.21 2,269.59 2,269.21 2,269.50 5,827.8K
17:35 2,270.04 2,270.04 2,269.48 2,269.55 5,415.0K
17:36 2,269.02 2,269.02 2,268.55 2,268.55 5,065.5K
17:37 2,268.50 2,268.50 2,267.40 2,267.40 5,483.5K
17:38 2,267.62 2,267.62 2,267.11 2,267.47 3,089.5K
17:39 2,267.26 2,267.47 2,266.87 2,267.47 1,681.1K
17:40 2,267.26 2,267.46 2,267.04 2,267.46 2,501.2K
17:41 2,267.23 2,267.60 2,267.23 2,267.24 2,484.2K
17:42 2,267.23 2,267.32 2,266.93 2,266.96 2,006.2K
17:43 2,267.01 2,267.38 2,267.01 2,267.14 5,183.8K
17:44 2,267.22 2,267.41 2,267.09 2,267.09 3,144.4K
17:45 2,266.62 2,266.88 2,266.62 2,266.68 4,727.7K
17:46 2,266.93 2,266.94 2,266.85 2,266.94 3,261.4K
17:47 2,267.59 2,268.24 2,267.59 2,268.24 1,422.4K
17:48 2,268.26 2,268.63 2,267.54 2,267.54 6,613.3K
17:49 2,267.93 2,267.94 2,267.42 2,267.54 5,712.1K
17:50 2,267.64 2,267.64 2,267.18 2,267.18 3,577.8K
17:51 2,267.66 2,268.81 2,267.61 2,268.81 9,115.7K
17:52 2,268.87 2,269.38 2,268.75 2,269.20 1,446.0K
17:53 2,269.25 2,269.48 2,269.18 2,269.18 2,319.2K
17:54 2,269.24 2,271.91 2,269.24 2,271.91 5,810.1K
17:55 2,273.40 2,273.72 2,273.13 2,273.72 8,798.9K
17:56 2,273.94 2,275.04 2,273.66 2,275.04 10,108.5K
17:57 2,274.68 2,274.68 2,273.95 2,274.66 6,065.6K
17:58 2,274.40 2,274.40 2,274.05 2,274.13 1,307.0K
17:59 2,274.60 2,275.36 2,274.60 2,275.36 2,842.4K
18:00 2,275.21 2,275.96 2,275.21 2,275.96 4,710.3K
18:01 2,275.99 2,275.99 2,275.27 2,275.30 2,645.0K
18:02 2,275.50 2,275.50 2,274.67 2,275.06 2,846.7K
18:03 2,273.43 2,273.43 2,273.16 2,273.22 3,714.5K
18:04 2,273.23 2,274.74 2,273.23 2,274.32 7,536.4K
18:05 2,274.68 2,275.07 2,274.57 2,274.57 753.4K
18:06 2,274.80 2,274.80 2,273.60 2,273.87 4,128.5K
18:07 2,274.16 2,274.38 2,274.16 2,274.28 631.5K
18:08 2,273.98 2,273.98 2,273.23 2,273.23 1,487.3K
18:09 2,274.02 2,274.02 2,271.89 2,271.89 9,124.7K
18:10 2,271.38 2,271.54 2,270.03 2,271.54 6,695.6K
18:11 2,270.94 2,271.62 2,270.94 2,271.62 2,116.0K
18:12 2,271.95 2,272.20 2,271.93 2,271.93 2,178.7K
18:13 2,271.92 2,272.38 2,271.27 2,272.38 2,591.8K
18:14 2,272.51 2,272.51 2,272.16 2,272.47 1,257.6K
18:15 2,272.92 2,272.92 2,272.11 2,272.69 3,811.9K
18:16 2,272.42 2,273.52 2,272.40 2,273.52 6,422.7K
18:17 2,274.17 2,274.17 2,273.19 2,273.76 1,614.4K
18:18 2,273.54 2,273.63 2,272.03 2,272.03 3,693.3K
18:19 2,272.74 2,273.32 2,272.74 2,273.07 1,174.8K
18:20 2,272.53 2,272.53 2,271.77 2,272.23 2,286.1K
18:21 2,273.02 2,273.02 2,271.82 2,271.82 1,263.3K
18:22 2,271.27 2,271.77 2,271.14 2,271.77 2,313.2K
18:23 2,272.91 2,272.91 2,272.12 2,272.61 6,131.9K
18:24 2,272.64 2,272.71 2,271.94 2,272.51 4,966.7K
18:25 2,272.24 2,272.46 2,270.19 2,270.19 2,863.0K
18:26 2,270.82 2,270.96 2,270.79 2,270.79 1,432.8K
18:27 2,270.92 2,271.16 2,267.93 2,267.93 9,321.5K
18:28 2,268.44 2,268.44 2,265.41 2,265.41 7,071.5K
18:29 2,265.52 2,266.90 2,265.40 2,266.89 10,775.3K
18:30 2,266.18 2,266.18 2,264.83 2,264.98 4,721.6K
18:31 2,265.28 2,265.49 2,264.65 2,264.82 5,555.8K
18:32 2,264.11 2,264.92 2,264.11 2,264.92 2,053.2K
18:33 2,265.03 2,265.03 2,263.95 2,263.95 2,666.0K
18:34 2,263.60 2,263.88 2,263.42 2,263.42 3,147.9K
18:35 2,264.35 2,264.35 2,263.06 2,263.40 2,610.7K
18:36 2,262.55 2,263.67 2,262.55 2,263.67 4,864.9K
18:37 2,264.78 2,265.60 2,264.54 2,264.54 7,880.6K
18:38 2,265.57 2,265.84 2,263.69 2,263.73 896.0K
18:39 2,261.36 2,262.44 2,261.18 2,262.44 6,032.6K
18:40 2,262.45 2,262.45 2,262.45 2,262.45 179.2K
18:51 2,264.03 2,264.03 2,264.03 2,264.03 41,176.3K
23:49 2,264.03 2,264.03 2,264.03 2,264.03 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar