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 2,264.28 2,265.82 2,264.28 2,265.16 330,837.8K
09:51 2,264.76 2,264.77 2,263.42 2,264.52 5,343.8K
09:52 2,264.35 2,264.61 2,264.28 2,264.28 3,616.7K
09:53 2,264.24 2,265.20 2,264.24 2,265.20 5,998.4K
09:54 2,264.39 2,264.41 2,264.04 2,264.04 2,150.8K
09:55 2,264.30 2,264.30 2,263.44 2,263.44 1,134.8K
09:56 2,263.81 2,264.69 2,263.81 2,264.69 1,928.2K
09:57 2,264.09 2,264.09 2,261.90 2,262.80 2,097.7K
09:58 2,262.24 2,262.62 2,262.01 2,262.62 2,183.9K
09:59 2,262.37 2,263.20 2,262.37 2,263.11 1,506.4K
10:00 2,263.06 2,265.51 2,263.06 2,265.09 6,072.2K
10:01 2,264.73 2,264.73 2,262.16 2,262.92 11,689.2K
10:02 2,264.31 2,264.48 2,262.61 2,264.48 5,400.7K
10:03 2,265.80 2,265.80 2,263.70 2,265.53 6,734.5K
10:04 2,266.31 2,268.75 2,266.31 2,267.50 17,265.6K
10:05 2,267.90 2,267.90 2,266.17 2,266.44 5,351.6K
10:06 2,266.32 2,268.44 2,266.12 2,268.44 4,430.1K
10:07 2,268.20 2,268.99 2,266.67 2,268.99 9,990.8K
10:08 2,268.52 2,268.52 2,264.53 2,264.53 8,174.4K
10:09 2,264.41 2,267.13 2,264.41 2,267.13 2,581.1K
10:10 2,266.81 2,268.85 2,266.81 2,268.85 3,200.6K
10:11 2,266.57 2,268.33 2,266.57 2,268.33 12,369.0K
10:12 2,269.11 2,269.11 2,267.21 2,268.26 20,319.7K
10:13 2,267.93 2,268.45 2,267.27 2,267.27 3,558.1K
10:14 2,266.18 2,266.23 2,264.48 2,264.48 19,445.4K
10:15 2,264.09 2,264.12 2,261.54 2,261.92 16,620.2K
10:16 2,261.16 2,261.66 2,260.25 2,261.21 18,956.3K
10:17 2,261.61 2,263.68 2,261.47 2,263.68 13,681.6K
10:18 2,263.76 2,264.93 2,263.76 2,264.93 3,612.6K
10:19 2,266.16 2,266.75 2,266.16 2,266.54 32,592.9K
10:20 2,266.37 2,267.51 2,266.05 2,266.38 29,139.1K
10:21 2,266.89 2,266.89 2,264.74 2,264.74 11,140.1K
10:22 2,264.48 2,266.60 2,263.41 2,263.41 9,334.9K
10:23 2,263.97 2,266.63 2,263.97 2,266.63 9,039.1K
10:24 2,266.59 2,268.24 2,265.72 2,268.24 8,172.6K
10:25 2,267.57 2,268.59 2,266.66 2,266.66 5,950.4K
10:26 2,267.29 2,267.29 2,266.76 2,267.09 3,037.4K
10:27 2,267.09 2,267.09 2,266.53 2,266.53 2,286.4K
10:28 2,266.63 2,267.20 2,266.23 2,266.54 1,094.8K
10:29 2,266.66 2,266.66 2,266.01 2,266.46 2,632.2K
10:30 2,265.70 2,267.98 2,265.70 2,267.98 6,528.7K
10:31 2,268.15 2,269.63 2,268.15 2,268.87 3,853.4K
10:32 2,270.40 2,271.81 2,270.40 2,271.24 17,615.2K
10:33 2,271.08 2,271.08 2,270.04 2,270.04 8,908.4K
10:34 2,268.95 2,268.95 2,268.29 2,268.77 8,370.9K
10:35 2,268.12 2,268.12 2,267.64 2,267.71 9,259.7K
10:36 2,268.04 2,269.03 2,268.04 2,269.03 2,052.5K
10:37 2,269.12 2,269.79 2,269.12 2,269.79 5,684.4K
10:38 2,270.01 2,270.72 2,270.01 2,270.25 1,794.3K
10:39 2,269.51 2,269.51 2,268.61 2,268.61 1,407.6K
10:40 2,268.42 2,268.42 2,267.35 2,267.35 2,777.4K
10:41 2,266.78 2,266.87 2,266.59 2,266.59 7,734.8K
10:42 2,266.82 2,267.29 2,266.82 2,267.04 1,369.7K
10:43 2,266.84 2,267.38 2,266.54 2,267.38 5,759.2K
10:44 2,267.36 2,267.60 2,267.32 2,267.44 875.5K
10:45 2,267.29 2,267.29 2,266.64 2,266.64 2,188.3K
10:46 2,266.45 2,266.46 2,266.24 2,266.46 1,179.1K
10:47 2,265.04 2,265.04 2,264.21 2,264.29 5,270.3K
10:48 2,264.76 2,265.31 2,264.44 2,264.44 3,270.1K
10:49 2,264.52 2,264.52 2,263.73 2,263.73 3,301.2K
10:50 2,263.90 2,264.64 2,263.90 2,264.64 1,328.3K
10:51 2,264.63 2,265.55 2,264.63 2,265.49 2,158.8K
10:52 2,264.77 2,266.38 2,264.77 2,266.38 6,737.7K
10:53 2,265.62 2,266.46 2,265.62 2,265.86 18,589.6K
10:54 2,266.45 2,266.45 2,265.08 2,265.08 10,853.7K
10:55 2,265.20 2,265.30 2,262.93 2,262.93 7,631.5K
10:56 2,263.44 2,263.87 2,262.90 2,262.90 7,412.8K
10:57 2,261.82 2,262.32 2,260.98 2,261.11 14,695.2K
10:58 2,261.41 2,261.85 2,260.84 2,261.85 15,995.5K
10:59 2,261.34 2,262.27 2,261.34 2,262.19 7,146.6K
11:00 2,262.69 2,265.07 2,262.69 2,264.71 2,832.5K
11:01 2,264.63 2,264.72 2,264.63 2,264.64 2,339.8K
11:02 2,263.40 2,263.59 2,262.99 2,262.99 1,565.7K
11:03 2,262.61 2,262.61 2,260.63 2,260.63 4,092.6K
11:04 2,259.94 2,259.94 2,259.44 2,259.44 7,865.6K
11:05 2,259.28 2,259.28 2,257.34 2,257.34 19,239.7K
11:06 2,258.23 2,258.29 2,257.01 2,257.01 8,630.8K
11:07 2,256.88 2,257.31 2,256.68 2,257.31 2,387.3K
11:08 2,257.07 2,257.95 2,256.65 2,257.95 6,504.5K
11:09 2,257.78 2,257.78 2,255.35 2,256.51 9,855.4K
11:10 2,256.26 2,257.39 2,256.26 2,257.39 4,310.7K
11:11 2,257.03 2,257.03 2,256.65 2,257.00 3,099.2K
11:12 2,256.94 2,256.94 2,256.44 2,256.71 3,023.6K
11:13 2,257.35 2,257.37 2,257.16 2,257.29 2,431.6K
11:14 2,255.45 2,256.41 2,255.45 2,256.31 4,158.2K
11:15 2,256.84 2,257.58 2,256.39 2,256.39 4,063.4K
11:16 2,256.19 2,257.02 2,256.19 2,257.02 2,331.1K
11:17 2,256.36 2,257.26 2,256.36 2,256.79 5,967.5K
11:18 2,256.55 2,257.15 2,256.21 2,256.21 1,286.6K
11:19 2,256.41 2,256.74 2,256.27 2,256.27 1,415.5K
11:20 2,256.27 2,257.20 2,256.27 2,256.75 2,963.0K
11:21 2,257.05 2,257.14 2,256.80 2,256.80 3,012.1K
11:22 2,255.97 2,256.12 2,255.69 2,255.69 1,071.3K
11:23 2,255.94 2,255.94 2,255.58 2,255.74 2,162.5K
11:24 2,256.21 2,256.21 2,254.46 2,254.46 5,700.6K
11:25 2,254.46 2,255.63 2,254.46 2,255.63 3,554.1K
11:26 2,255.49 2,256.01 2,255.23 2,256.01 4,410.1K
11:27 2,255.65 2,255.67 2,255.18 2,255.53 1,337.7K
11:28 2,255.68 2,255.82 2,255.68 2,255.82 1,410.2K
11:29 2,255.39 2,255.64 2,255.25 2,255.64 3,494.5K
11:30 2,255.23 2,255.99 2,255.23 2,255.99 841.2K
11:31 2,256.17 2,256.56 2,255.99 2,256.37 1,734.9K
11:32 2,256.96 2,257.46 2,256.96 2,257.31 4,055.0K
11:33 2,257.33 2,257.33 2,256.82 2,256.82 614.0K
11:34 2,256.66 2,256.66 2,255.07 2,255.07 4,115.7K
11:35 2,254.85 2,255.09 2,254.14 2,255.09 3,274.5K
11:36 2,255.23 2,255.23 2,254.34 2,254.60 354.8K
11:37 2,254.22 2,254.22 2,252.94 2,252.94 5,567.6K
11:38 2,252.92 2,253.13 2,252.83 2,252.83 2,723.8K
11:39 2,253.30 2,253.46 2,252.67 2,252.79 9,696.4K
11:40 2,253.44 2,253.72 2,253.42 2,253.72 2,451.6K
11:41 2,254.43 2,255.00 2,253.78 2,253.78 2,996.2K
11:42 2,253.12 2,253.33 2,251.59 2,251.59 6,368.7K
11:43 2,252.09 2,252.22 2,250.71 2,251.18 5,081.8K
11:44 2,251.75 2,252.27 2,251.75 2,252.23 1,945.3K
11:45 2,252.84 2,254.06 2,252.84 2,253.89 1,070.2K
11:46 2,253.51 2,253.87 2,253.15 2,253.87 1,625.0K
11:47 2,254.29 2,254.64 2,254.29 2,254.41 2,921.0K
11:48 2,254.40 2,254.50 2,254.04 2,254.08 919.8K
11:49 2,254.86 2,255.12 2,254.86 2,254.91 2,022.4K
11:50 2,255.14 2,256.53 2,255.14 2,256.53 1,563.9K
11:51 2,256.61 2,256.61 2,255.23 2,255.23 2,664.7K
11:52 2,255.34 2,255.40 2,255.10 2,255.40 1,061.7K
11:53 2,255.27 2,255.47 2,255.27 2,255.47 474.9K
11:54 2,255.50 2,255.51 2,255.16 2,255.19 1,108.2K
11:55 2,254.60 2,256.36 2,254.60 2,255.78 1,438.3K
11:56 2,256.12 2,256.12 2,255.44 2,255.44 5,114.5K
11:57 2,255.45 2,255.58 2,255.08 2,255.58 1,621.3K
11:58 2,255.22 2,255.22 2,254.72 2,254.76 1,151.8K
11:59 2,254.87 2,254.89 2,254.51 2,254.83 293.8K
12:00 2,254.61 2,257.17 2,254.61 2,257.17 9,089.3K
12:01 2,257.87 2,257.87 2,257.67 2,257.67 4,321.1K
12:02 2,257.42 2,257.52 2,256.98 2,257.05 2,707.0K
12:03 2,257.14 2,257.74 2,257.14 2,257.72 4,316.9K
12:04 2,258.90 2,258.90 2,257.80 2,257.80 4,501.7K
12:05 2,258.00 2,258.88 2,258.00 2,258.88 932.0K
12:06 2,258.76 2,258.78 2,258.15 2,258.29 2,553.6K
12:07 2,257.97 2,258.30 2,257.97 2,258.20 2,118.5K
12:08 2,258.20 2,259.51 2,257.96 2,259.51 2,990.9K
12:09 2,259.63 2,260.14 2,259.63 2,260.14 5,159.0K
12:10 2,260.09 2,261.49 2,260.09 2,260.40 4,523.1K
12:11 2,260.33 2,260.55 2,259.67 2,259.67 2,096.7K
12:12 2,260.09 2,260.78 2,260.09 2,260.66 6,564.1K
12:13 2,260.90 2,260.90 2,259.81 2,259.81 14,019.5K
12:14 2,260.02 2,260.28 2,259.73 2,259.73 213.0K
12:15 2,259.73 2,261.67 2,259.73 2,261.67 2,185.3K
12:16 2,261.67 2,262.41 2,261.67 2,262.12 3,529.9K
12:17 2,262.17 2,262.17 2,261.58 2,261.80 823.9K
12:18 2,261.99 2,262.28 2,261.85 2,262.17 794.5K
12:19 2,262.33 2,262.92 2,262.33 2,262.35 4,160.5K
12:20 2,262.04 2,262.77 2,262.04 2,262.09 1,547.1K
12:21 2,262.01 2,262.02 2,261.94 2,262.02 825.2K
12:22 2,261.89 2,261.96 2,261.58 2,261.70 4,794.0K
12:23 2,261.61 2,261.65 2,261.27 2,261.65 2,318.7K
12:24 2,261.65 2,261.68 2,261.52 2,261.52 1,652.8K
12:25 2,261.26 2,261.50 2,261.26 2,261.50 3,422.5K
12:26 2,261.52 2,261.52 2,260.27 2,260.35 1,453.2K
12:27 2,259.74 2,259.81 2,259.29 2,259.78 1,955.6K
12:28 2,259.74 2,260.06 2,259.68 2,260.06 1,594.5K
12:29 2,260.31 2,260.31 2,260.12 2,260.12 263.5K
12:30 2,259.75 2,261.26 2,259.75 2,261.26 1,597.0K
12:31 2,261.28 2,261.38 2,261.18 2,261.38 1,269.3K
12:32 2,260.45 2,261.27 2,260.37 2,261.27 11,381.9K
12:33 2,261.56 2,261.69 2,261.25 2,261.61 3,109.0K
12:34 2,261.67 2,261.67 2,260.74 2,260.74 834.8K
12:35 2,260.93 2,261.34 2,260.86 2,261.27 298.2K
12:36 2,261.34 2,261.89 2,261.34 2,261.88 1,710.2K
12:37 2,261.91 2,263.18 2,261.91 2,263.14 6,607.1K
12:38 2,263.26 2,263.92 2,263.26 2,263.92 1,544.1K
12:39 2,264.64 2,264.64 2,264.35 2,264.35 3,127.2K
12:40 2,264.23 2,264.34 2,263.94 2,263.94 2,408.3K
12:41 2,263.76 2,263.76 2,262.75 2,262.75 2,550.2K
12:42 2,262.39 2,262.67 2,261.41 2,261.41 2,432.4K
12:43 2,261.47 2,261.68 2,261.47 2,261.68 617.7K
12:44 2,261.65 2,261.65 2,260.27 2,260.27 2,311.3K
12:45 2,259.57 2,259.68 2,258.78 2,259.68 2,067.9K
12:46 2,259.01 2,259.52 2,258.87 2,258.87 772.6K
12:47 2,257.87 2,257.87 2,256.52 2,257.06 4,230.8K
12:48 2,257.72 2,258.04 2,257.42 2,257.42 941.3K
12:49 2,257.50 2,257.66 2,257.30 2,257.30 672.3K
12:50 2,257.33 2,257.45 2,257.22 2,257.22 8,116.6K
12:51 2,257.47 2,257.50 2,257.26 2,257.26 495.2K
12:52 2,256.98 2,257.52 2,256.98 2,257.38 1,473.9K
12:53 2,257.46 2,258.57 2,257.46 2,258.57 4,847.0K
12:54 2,258.17 2,258.19 2,257.34 2,257.35 1,286.4K
12:55 2,256.11 2,256.62 2,255.43 2,255.43 8,532.2K
12:56 2,255.57 2,256.42 2,255.57 2,256.22 2,238.9K
12:57 2,255.73 2,256.61 2,255.73 2,256.39 1,196.7K
12:58 2,256.33 2,256.82 2,256.33 2,256.71 481.0K
12:59 2,256.34 2,256.57 2,255.64 2,255.64 1,116.0K
13:00 2,255.96 2,255.96 2,255.37 2,255.37 2,424.2K
13:01 2,255.79 2,255.79 2,254.73 2,255.16 5,279.3K
13:02 2,255.08 2,255.44 2,255.08 2,255.44 3,247.9K
13:03 2,255.38 2,256.19 2,255.38 2,256.11 3,447.7K
13:04 2,256.05 2,256.67 2,256.05 2,256.67 3,039.9K
13:05 2,256.85 2,256.85 2,254.44 2,254.44 4,092.6K
13:06 2,254.31 2,255.02 2,254.15 2,255.01 1,518.6K
13:07 2,254.89 2,255.23 2,254.89 2,255.01 321.4K
13:08 2,254.88 2,255.33 2,253.96 2,253.96 1,047.0K
13:09 2,254.13 2,254.23 2,253.99 2,254.16 538.7K
13:10 2,254.06 2,254.06 2,252.79 2,252.79 1,395.7K
13:11 2,252.56 2,253.91 2,252.56 2,253.82 3,694.1K
13:12 2,254.16 2,254.16 2,253.96 2,254.01 742.2K
13:13 2,253.98 2,254.37 2,253.90 2,254.37 167.0K
13:14 2,254.29 2,255.17 2,254.29 2,255.13 4,390.6K
13:15 2,255.24 2,255.24 2,254.73 2,254.73 1,416.7K
13:16 2,254.67 2,254.71 2,254.48 2,254.48 966.0K
13:17 2,254.55 2,254.55 2,254.13 2,254.13 243.3K
13:18 2,253.61 2,253.61 2,253.04 2,253.04 2,397.1K
13:19 2,252.03 2,252.03 2,249.16 2,249.16 12,731.9K
13:20 2,249.20 2,249.48 2,249.06 2,249.45 3,708.7K
13:21 2,249.51 2,249.51 2,248.86 2,249.04 3,636.3K
13:22 2,248.51 2,248.80 2,247.90 2,247.90 5,702.8K
13:23 2,246.78 2,247.66 2,246.78 2,247.27 13,091.0K
13:24 2,247.31 2,247.61 2,247.23 2,247.29 1,267.6K
13:25 2,247.01 2,247.01 2,246.95 2,246.95 2,539.6K
13:26 2,246.65 2,247.14 2,246.65 2,246.67 1,274.5K
13:27 2,246.70 2,247.40 2,246.70 2,247.40 2,783.4K
13:28 2,247.74 2,248.47 2,247.74 2,248.47 5,741.6K
13:29 2,248.67 2,248.67 2,248.59 2,248.65 4,843.3K
13:30 2,248.86 2,249.45 2,248.86 2,249.45 2,827.4K
13:31 2,249.67 2,249.67 2,248.78 2,248.78 1,052.9K
13:32 2,250.13 2,250.16 2,248.67 2,248.67 2,311.7K
13:33 2,248.99 2,250.17 2,248.99 2,250.13 1,745.0K
13:34 2,250.16 2,250.16 2,249.13 2,249.13 1,313.4K
13:35 2,249.19 2,249.62 2,249.19 2,249.57 727.9K
13:36 2,249.66 2,249.66 2,249.07 2,249.07 1,452.4K
13:37 2,249.39 2,249.79 2,249.39 2,249.62 4,469.6K
13:38 2,248.88 2,249.64 2,248.88 2,249.64 1,662.6K
13:39 2,249.80 2,250.25 2,249.59 2,250.25 3,327.4K
13:40 2,250.42 2,250.42 2,249.25 2,249.25 2,912.5K
13:41 2,249.02 2,249.02 2,248.72 2,248.96 8,364.9K
13:42 2,249.09 2,249.33 2,249.09 2,249.32 442.7K
13:43 2,249.35 2,249.35 2,248.68 2,249.28 1,821.8K
13:44 2,249.33 2,249.91 2,249.33 2,249.91 1,028.6K
13:45 2,249.87 2,249.87 2,249.24 2,249.24 1,144.4K
13:46 2,249.02 2,249.28 2,248.29 2,248.29 2,121.7K
13:47 2,248.15 2,249.00 2,248.15 2,249.00 1,408.8K
13:48 2,248.84 2,248.85 2,248.25 2,248.25 2,883.3K
13:49 2,248.89 2,249.17 2,247.84 2,247.84 2,110.1K
13:50 2,247.77 2,247.77 2,247.49 2,247.67 524.9K
13:51 2,247.93 2,247.93 2,247.73 2,247.87 2,856.6K
13:52 2,248.20 2,248.38 2,248.20 2,248.38 851.9K
13:53 2,248.35 2,248.35 2,248.06 2,248.33 164.5K
13:54 2,248.27 2,249.11 2,247.78 2,249.11 1,060.5K
13:55 2,249.32 2,249.39 2,248.41 2,248.41 4,330.9K
13:56 2,248.53 2,248.53 2,248.12 2,248.27 714.8K
13:57 2,248.07 2,248.69 2,247.69 2,248.69 1,587.5K
13:58 2,248.00 2,248.45 2,248.00 2,248.45 244.1K
13:59 2,248.15 2,248.41 2,248.15 2,248.41 544.5K
14:00 2,249.15 2,249.15 2,247.96 2,248.21 2,808.6K
14:01 2,248.61 2,248.93 2,248.54 2,248.54 1,509.5K
14:02 2,248.54 2,248.81 2,248.54 2,248.72 878.5K
14:03 2,248.44 2,248.79 2,248.44 2,248.65 989.3K
14:04 2,248.94 2,249.10 2,248.79 2,248.93 1,360.7K
14:05 2,249.34 2,249.91 2,248.73 2,248.73 1,084.9K
14:06 2,248.89 2,248.89 2,247.36 2,247.36 1,948.6K
14:07 2,247.11 2,247.12 2,245.39 2,245.39 8,820.2K
14:08 2,244.78 2,244.78 2,242.10 2,242.10 18,925.9K
14:09 2,242.43 2,242.58 2,241.82 2,242.58 6,471.6K
14:10 2,241.47 2,241.47 2,240.49 2,241.18 11,335.2K
14:11 2,241.50 2,242.25 2,241.50 2,242.25 2,623.1K
14:12 2,242.27 2,244.00 2,242.27 2,243.77 2,500.7K
14:13 2,242.51 2,243.06 2,242.51 2,243.06 3,435.8K
14:14 2,241.94 2,242.42 2,241.94 2,242.42 2,205.2K
14:15 2,242.36 2,242.36 2,241.63 2,241.63 2,152.2K
14:16 2,241.12 2,241.68 2,240.04 2,240.04 5,959.8K
14:17 2,240.54 2,240.54 2,238.23 2,238.46 16,915.4K
14:18 2,238.85 2,240.12 2,238.47 2,240.12 5,615.5K
14:19 2,239.99 2,239.99 2,239.49 2,239.96 3,497.9K
14:20 2,239.99 2,240.70 2,239.83 2,240.70 4,291.5K
14:21 2,240.75 2,240.75 2,240.19 2,240.19 2,301.6K
14:22 2,239.92 2,239.92 2,239.19 2,239.63 5,102.5K
14:23 2,239.32 2,240.18 2,239.29 2,240.11 4,884.1K
14:24 2,240.48 2,240.48 2,239.99 2,240.27 1,826.8K
14:25 2,242.48 2,242.48 2,241.18 2,241.18 4,521.5K
14:26 2,241.83 2,242.09 2,241.00 2,241.00 784.1K
14:27 2,241.26 2,241.55 2,239.87 2,241.55 3,554.7K
14:28 2,241.58 2,241.61 2,241.08 2,241.08 5,197.9K
14:29 2,240.70 2,240.70 2,238.93 2,238.93 7,827.0K
14:30 2,238.99 2,239.57 2,238.16 2,238.16 14,734.2K
14:31 2,237.89 2,238.71 2,237.89 2,238.71 11,678.7K
14:32 2,238.63 2,241.04 2,238.63 2,241.04 3,892.0K
14:33 2,241.26 2,242.17 2,241.26 2,242.17 5,693.9K
14:34 2,242.08 2,242.08 2,241.16 2,241.52 2,856.3K
14:35 2,241.52 2,241.52 2,240.67 2,240.67 4,377.6K
14:36 2,240.54 2,241.34 2,240.54 2,241.34 1,885.5K
14:37 2,242.44 2,242.69 2,241.36 2,241.36 3,191.1K
14:38 2,241.39 2,241.77 2,241.22 2,241.77 3,921.4K
14:39 2,242.70 2,242.87 2,241.94 2,241.94 5,131.1K
14:40 2,243.68 2,246.10 2,242.69 2,245.98 9,901.9K
14:41 2,246.69 2,246.69 2,245.14 2,245.14 4,009.2K
14:42 2,245.50 2,245.59 2,244.50 2,244.50 2,973.7K
14:43 2,242.98 2,243.38 2,242.83 2,243.38 1,504.2K
14:44 2,242.37 2,242.88 2,242.37 2,242.68 4,508.1K
14:45 2,242.18 2,242.18 2,241.55 2,242.13 1,446.5K
14:46 2,242.11 2,242.43 2,241.99 2,242.43 1,220.1K
14:47 2,242.60 2,242.81 2,241.83 2,242.27 681.2K
14:48 2,241.30 2,241.81 2,241.30 2,241.81 1,387.0K
14:49 2,242.05 2,242.53 2,241.36 2,241.36 1,136.3K
14:50 2,241.28 2,241.28 2,239.25 2,239.25 4,234.3K
14:51 2,238.86 2,239.90 2,238.86 2,239.60 2,242.7K
14:52 2,239.91 2,240.28 2,239.26 2,240.28 1,997.8K
14:53 2,240.29 2,241.40 2,240.29 2,241.40 2,889.2K
14:54 2,241.49 2,241.49 2,240.20 2,240.95 11,198.3K
14:55 2,241.68 2,243.31 2,241.49 2,241.49 4,874.6K
14:56 2,241.99 2,243.13 2,241.99 2,243.13 1,963.3K
14:57 2,243.49 2,244.01 2,242.86 2,244.01 4,073.8K
14:58 2,243.96 2,244.09 2,243.54 2,243.66 5,437.3K
14:59 2,243.39 2,243.39 2,242.91 2,242.91 1,643.5K
15:00 2,242.96 2,243.67 2,242.94 2,242.94 930.6K
15:01 2,243.03 2,245.27 2,243.03 2,245.27 2,751.8K
15:02 2,245.67 2,246.17 2,245.67 2,245.98 7,081.9K
15:03 2,245.59 2,245.59 2,245.09 2,245.09 955.6K
15:04 2,245.32 2,245.63 2,244.73 2,245.42 808.3K
15:05 2,245.53 2,245.53 2,244.12 2,244.12 2,054.8K
15:06 2,243.43 2,243.78 2,243.13 2,243.13 1,873.9K
15:07 2,243.76 2,244.36 2,242.64 2,242.64 830.5K
15:08 2,242.64 2,243.44 2,242.64 2,243.36 5,678.1K
15:09 2,242.87 2,244.12 2,242.87 2,244.12 11,812.3K
15:10 2,244.07 2,244.07 2,243.13 2,243.74 1,889.8K
15:11 2,243.45 2,243.59 2,243.39 2,243.45 295.9K
15:12 2,243.55 2,243.82 2,243.24 2,243.35 3,590.7K
15:13 2,243.14 2,243.14 2,242.85 2,242.92 1,744.0K
15:14 2,243.42 2,243.52 2,243.22 2,243.52 1,785.4K
15:15 2,243.54 2,243.79 2,243.54 2,243.76 978.6K
15:16 2,243.62 2,243.77 2,243.17 2,243.27 1,076.4K
15:17 2,243.21 2,243.21 2,242.05 2,242.05 1,501.0K
15:18 2,242.47 2,242.47 2,241.01 2,241.01 4,690.9K
15:19 2,241.07 2,241.07 2,239.81 2,240.18 2,618.3K
15:20 2,239.52 2,240.54 2,239.34 2,240.54 2,640.4K
15:21 2,241.08 2,241.55 2,240.78 2,241.55 904.7K
15:22 2,241.49 2,241.59 2,240.60 2,240.60 1,492.2K
15:23 2,241.08 2,241.17 2,240.91 2,240.99 1,858.3K
15:24 2,241.07 2,241.07 2,240.21 2,240.21 1,172.1K
15:25 2,240.29 2,240.64 2,240.29 2,240.64 567.8K
15:26 2,240.16 2,240.24 2,239.83 2,240.24 1,956.7K
15:27 2,240.40 2,240.96 2,240.40 2,240.62 3,588.6K
15:28 2,241.31 2,241.34 2,240.55 2,241.34 457.1K
15:29 2,241.16 2,241.16 2,240.81 2,240.93 1,331.9K
15:30 2,241.02 2,241.02 2,240.85 2,240.85 595.0K
15:31 2,241.99 2,243.48 2,241.99 2,243.48 6,102.9K
15:32 2,243.26 2,243.26 2,242.93 2,243.11 218.4K
15:33 2,243.09 2,246.03 2,243.09 2,245.72 5,510.4K
15:34 2,246.35 2,246.35 2,245.63 2,245.63 1,396.5K
15:35 2,245.46 2,246.20 2,245.16 2,246.20 719.4K
15:36 2,246.21 2,247.20 2,246.21 2,247.15 2,585.4K
15:37 2,247.27 2,248.23 2,247.27 2,248.23 2,649.7K
15:38 2,248.18 2,248.18 2,247.40 2,247.56 1,410.5K
15:39 2,247.55 2,248.41 2,247.55 2,248.41 778.5K
15:40 2,248.10 2,248.88 2,247.95 2,248.88 9,668.0K
15:41 2,249.82 2,251.45 2,249.82 2,251.45 4,343.2K
15:42 2,251.02 2,252.06 2,251.02 2,251.24 4,802.7K
15:43 2,251.53 2,251.53 2,250.77 2,251.31 1,854.9K
15:44 2,251.28 2,251.78 2,251.28 2,251.61 3,066.5K
15:45 2,251.87 2,251.87 2,250.56 2,250.61 2,013.5K
15:46 2,250.94 2,251.20 2,250.94 2,251.20 6,230.2K
15:47 2,251.20 2,251.43 2,251.00 2,251.00 6,107.1K
15:48 2,251.52 2,253.86 2,251.52 2,253.86 9,992.4K
15:49 2,254.62 2,256.09 2,254.62 2,256.09 8,180.6K
15:50 2,255.74 2,255.74 2,254.83 2,254.98 1,887.2K
15:51 2,254.91 2,255.36 2,254.72 2,254.93 2,716.5K
15:52 2,255.33 2,255.33 2,254.08 2,254.26 5,043.0K
15:53 2,254.63 2,254.63 2,254.15 2,254.15 1,193.9K
15:54 2,254.33 2,254.33 2,253.94 2,254.29 2,079.5K
15:55 2,254.25 2,255.58 2,254.25 2,255.56 12,330.6K
15:56 2,257.18 2,257.18 2,255.87 2,255.87 3,732.5K
15:57 2,255.92 2,255.92 2,255.56 2,255.73 2,367.9K
15:58 2,255.18 2,255.39 2,254.76 2,254.76 3,288.8K
15:59 2,254.30 2,254.38 2,254.18 2,254.38 2,209.1K
16:00 2,254.57 2,254.60 2,254.32 2,254.54 799.7K
16:01 2,254.76 2,256.45 2,254.76 2,256.45 3,793.4K
16:02 2,256.80 2,256.80 2,256.28 2,256.42 7,161.1K
16:03 2,256.43 2,257.29 2,256.43 2,257.29 6,634.8K
16:04 2,257.90 2,258.69 2,257.90 2,258.69 8,833.3K
16:05 2,259.38 2,259.38 2,258.37 2,258.68 10,701.7K
16:06 2,258.63 2,258.80 2,257.87 2,257.87 12,877.9K
16:07 2,257.99 2,258.51 2,257.91 2,257.91 1,462.3K
16:08 2,258.85 2,259.51 2,258.69 2,258.69 2,864.1K
16:09 2,258.20 2,258.20 2,257.01 2,257.01 3,449.0K
16:10 2,257.13 2,257.13 2,256.01 2,256.01 4,531.4K
16:11 2,255.99 2,255.99 2,255.43 2,255.66 1,123.9K
16:12 2,255.74 2,255.74 2,255.53 2,255.53 336.9K
16:13 2,256.32 2,256.32 2,255.01 2,255.01 2,348.8K
16:14 2,256.47 2,257.37 2,256.47 2,256.94 11,111.4K
16:15 2,256.35 2,256.35 2,256.02 2,256.08 2,477.3K
16:16 2,256.00 2,256.00 2,254.61 2,254.61 904.4K
16:17 2,254.57 2,254.68 2,253.53 2,253.53 417.6K
16:18 2,253.76 2,254.16 2,253.76 2,254.16 675.5K
16:19 2,254.07 2,254.94 2,254.07 2,254.94 1,143.7K
16:20 2,255.47 2,255.51 2,254.97 2,255.07 1,785.9K
16:21 2,255.07 2,255.07 2,253.81 2,254.04 445.0K
16:22 2,254.11 2,254.37 2,254.07 2,254.31 610.3K
16:23 2,254.24 2,254.35 2,254.08 2,254.34 653.7K
16:24 2,254.50 2,254.50 2,253.82 2,253.82 604.4K
16:25 2,253.54 2,254.93 2,253.54 2,254.93 4,700.0K
16:26 2,254.25 2,254.25 2,253.13 2,253.13 4,179.2K
16:27 2,252.69 2,252.95 2,252.50 2,252.95 4,006.0K
16:28 2,252.83 2,252.88 2,252.83 2,252.88 1,109.6K
16:29 2,252.83 2,253.42 2,252.83 2,253.28 4,396.9K
16:30 2,253.14 2,253.14 2,252.79 2,252.99 2,137.4K
16:31 2,253.06 2,254.79 2,253.06 2,254.69 4,172.6K
16:32 2,255.18 2,255.18 2,254.02 2,254.30 2,299.3K
16:33 2,254.73 2,255.81 2,254.73 2,255.81 2,565.3K
16:34 2,255.85 2,255.85 2,254.40 2,254.40 2,061.2K
16:35 2,255.15 2,255.15 2,254.86 2,254.86 2,744.1K
16:36 2,254.86 2,255.01 2,254.37 2,254.47 8,373.4K
16:37 2,254.47 2,255.54 2,254.11 2,255.54 9,757.3K
16:38 2,255.48 2,255.51 2,255.25 2,255.34 1,031.0K
16:39 2,256.25 2,256.82 2,255.90 2,256.82 5,601.8K
16:40 2,256.88 2,257.30 2,256.85 2,256.85 8,493.8K
16:41 2,256.64 2,256.64 2,255.62 2,255.82 7,092.3K
16:42 2,255.57 2,255.57 2,254.79 2,254.97 1,284.7K
16:43 2,255.40 2,255.44 2,254.70 2,255.44 1,908.4K
16:44 2,255.44 2,255.71 2,255.20 2,255.66 1,519.8K
16:45 2,255.77 2,255.77 2,255.69 2,255.69 903.3K
16:46 2,255.73 2,255.74 2,255.46 2,255.46 1,428.6K
16:47 2,254.80 2,254.80 2,253.30 2,254.10 12,307.7K
16:48 2,253.70 2,253.70 2,253.06 2,253.38 707.6K
16:49 2,253.43 2,253.43 2,252.77 2,253.29 2,092.8K
16:50 2,253.52 2,253.79 2,253.05 2,253.06 1,599.6K
16:51 2,252.98 2,253.31 2,252.94 2,253.31 482.7K
16:52 2,253.40 2,253.44 2,253.13 2,253.13 3,428.5K
16:53 2,252.91 2,253.57 2,252.91 2,253.57 2,657.7K
16:54 2,254.02 2,254.59 2,253.89 2,253.89 1,705.9K
16:55 2,254.09 2,254.13 2,253.86 2,253.86 1,285.7K
16:56 2,253.98 2,254.57 2,253.98 2,254.57 843.8K
16:57 2,254.87 2,255.45 2,254.87 2,255.34 5,203.6K
16:58 2,255.89 2,255.89 2,254.40 2,254.40 1,411.7K
16:59 2,254.67 2,254.73 2,254.38 2,254.53 1,828.3K
17:00 2,255.24 2,255.36 2,255.06 2,255.20 3,414.1K
17:01 2,254.78 2,255.11 2,254.62 2,255.11 7,143.6K
17:02 2,255.54 2,256.72 2,255.54 2,256.72 3,506.5K
17:03 2,257.14 2,259.25 2,257.10 2,259.25 10,141.1K
17:04 2,258.68 2,258.68 2,257.24 2,257.24 4,079.5K
17:05 2,257.39 2,258.51 2,257.27 2,257.27 7,145.1K
17:06 2,257.39 2,257.39 2,256.52 2,256.75 10,299.9K
17:07 2,256.89 2,257.56 2,256.89 2,257.56 1,414.3K
17:08 2,257.31 2,257.31 2,256.38 2,256.61 4,814.1K
17:09 2,256.32 2,257.45 2,256.32 2,256.69 15,791.7K
17:10 2,257.23 2,258.94 2,256.33 2,258.94 6,729.0K
17:11 2,258.71 2,259.96 2,258.68 2,259.96 15,546.7K
17:12 2,260.50 2,261.36 2,260.42 2,261.36 5,056.8K
17:13 2,262.78 2,262.78 2,262.23 2,262.23 18,245.1K
17:14 2,261.81 2,262.81 2,261.81 2,262.26 20,580.9K
17:15 2,263.51 2,264.09 2,263.11 2,263.11 44,882.5K
17:16 2,262.98 2,263.04 2,261.86 2,261.86 2,623.9K
17:17 2,262.36 2,263.71 2,262.36 2,263.71 43,378.5K
17:18 2,264.53 2,264.53 2,262.66 2,262.66 12,842.3K
17:19 2,261.57 2,263.37 2,260.83 2,263.37 37,283.4K
17:20 2,262.73 2,263.50 2,260.81 2,260.81 12,580.8K
17:21 2,261.83 2,262.39 2,261.83 2,262.39 3,820.7K
17:22 2,262.65 2,263.93 2,262.65 2,263.93 4,466.8K
17:23 2,264.13 2,264.70 2,263.68 2,263.68 3,737.9K
17:24 2,263.64 2,263.73 2,263.38 2,263.53 2,782.3K
17:25 2,262.95 2,262.95 2,260.01 2,260.01 8,537.0K
17:26 2,260.38 2,260.67 2,259.63 2,260.67 1,667.5K
17:27 2,261.00 2,261.32 2,260.37 2,260.43 4,341.3K
17:28 2,259.83 2,261.42 2,259.83 2,261.42 1,993.0K
17:29 2,261.09 2,261.14 2,260.74 2,260.74 3,959.3K
17:30 2,260.36 2,260.36 2,259.98 2,259.98 2,037.9K
17:31 2,259.92 2,259.92 2,259.49 2,259.62 11,173.9K
17:32 2,259.63 2,259.97 2,259.63 2,259.79 1,872.9K
17:33 2,259.43 2,259.99 2,259.43 2,259.65 7,035.4K
17:34 2,260.51 2,260.51 2,259.88 2,259.88 857.3K
17:35 2,259.77 2,259.90 2,258.74 2,258.74 2,920.5K
17:36 2,259.70 2,259.70 2,259.24 2,259.30 6,314.2K
17:37 2,257.87 2,257.87 2,253.88 2,253.88 15,057.4K
17:38 2,254.11 2,254.11 2,253.41 2,253.95 8,271.1K
17:39 2,254.50 2,255.21 2,253.58 2,253.58 8,584.4K
17:40 2,255.12 2,255.87 2,253.93 2,253.93 15,131.0K
17:41 2,254.73 2,255.59 2,254.73 2,255.15 6,579.9K
17:42 2,255.29 2,256.08 2,255.11 2,255.88 2,152.5K
17:43 2,255.76 2,256.73 2,255.76 2,256.73 3,570.0K
17:44 2,257.17 2,257.17 2,256.69 2,256.87 823.0K
17:45 2,257.24 2,257.24 2,256.22 2,256.22 1,047.5K
17:46 2,256.53 2,257.17 2,256.39 2,257.17 1,003.4K
17:47 2,257.98 2,257.98 2,255.37 2,255.37 2,864.8K
17:48 2,256.80 2,256.93 2,256.61 2,256.93 1,569.0K
17:49 2,257.76 2,257.93 2,257.70 2,257.79 1,977.7K
17:50 2,257.50 2,257.50 2,255.95 2,255.95 789.3K
17:51 2,257.13 2,257.44 2,257.13 2,257.44 749.7K
17:52 2,257.96 2,258.16 2,257.86 2,258.16 1,107.5K
17:53 2,258.33 2,258.48 2,258.16 2,258.48 1,367.1K
17:54 2,258.98 2,259.36 2,258.73 2,259.36 2,769.5K
17:55 2,259.51 2,259.75 2,259.48 2,259.62 1,078.9K
17:56 2,259.73 2,259.94 2,259.60 2,259.60 1,259.9K
17:57 2,259.34 2,259.34 2,258.58 2,258.58 1,123.6K
17:58 2,258.78 2,258.78 2,258.44 2,258.68 2,280.4K
17:59 2,258.57 2,258.57 2,258.19 2,258.36 1,635.1K
18:00 2,258.61 2,259.70 2,258.61 2,259.40 1,831.6K
18:01 2,259.25 2,259.33 2,258.87 2,259.33 1,028.9K
18:02 2,259.03 2,259.03 2,258.73 2,258.73 322.2K
18:03 2,258.09 2,258.09 2,257.24 2,258.00 397.3K
18:04 2,257.87 2,258.15 2,257.75 2,258.15 462.2K
18:05 2,258.49 2,258.49 2,257.67 2,258.09 452.6K
18:06 2,258.43 2,259.91 2,258.43 2,259.43 3,468.3K
18:07 2,259.49 2,259.49 2,259.33 2,259.33 431.2K
18:08 2,258.88 2,259.27 2,258.63 2,259.27 1,441.3K
18:09 2,258.74 2,258.89 2,258.02 2,258.02 1,969.2K
18:10 2,257.98 2,258.11 2,257.08 2,257.08 1,904.0K
18:11 2,257.31 2,257.39 2,257.25 2,257.39 1,154.1K
18:12 2,256.43 2,256.43 2,255.47 2,255.47 5,224.2K
18:13 2,255.66 2,256.22 2,255.06 2,255.06 8,419.7K
18:14 2,255.65 2,256.29 2,254.69 2,254.69 8,812.1K
18:15 2,255.16 2,255.16 2,254.53 2,254.53 3,379.9K
18:16 2,254.68 2,254.96 2,254.23 2,254.44 5,570.0K
18:17 2,254.44 2,255.10 2,254.44 2,255.03 2,256.7K
18:18 2,255.59 2,255.59 2,255.09 2,255.09 7,679.8K
18:19 2,255.02 2,255.47 2,255.02 2,255.12 1,623.8K
18:20 2,255.67 2,255.72 2,254.98 2,254.98 913.1K
18:21 2,254.42 2,254.42 2,253.90 2,253.90 5,168.7K
18:22 2,254.24 2,255.32 2,254.24 2,255.32 987.1K
18:23 2,254.53 2,255.09 2,253.73 2,253.73 7,378.2K
18:24 2,254.09 2,254.22 2,252.91 2,253.16 2,138.7K
18:25 2,253.71 2,253.71 2,252.34 2,252.34 1,088.4K
18:26 2,252.24 2,252.35 2,251.99 2,252.34 6,404.8K
18:27 2,251.23 2,251.30 2,251.00 2,251.30 3,536.1K
18:28 2,251.88 2,251.88 2,251.14 2,251.14 3,902.5K
18:29 2,251.15 2,251.33 2,250.87 2,250.87 1,587.5K
18:30 2,250.87 2,250.96 2,250.06 2,250.06 4,592.6K
18:31 2,251.04 2,251.55 2,251.04 2,251.48 1,086.3K
18:32 2,251.87 2,251.87 2,250.34 2,250.76 3,420.1K
18:33 2,250.70 2,250.83 2,250.08 2,250.08 1,118.0K
18:34 2,250.30 2,250.72 2,250.25 2,250.26 1,356.3K
18:35 2,250.16 2,250.16 2,249.21 2,249.21 910.3K
18:36 2,249.54 2,249.76 2,248.37 2,248.37 2,266.1K
18:37 2,248.30 2,249.90 2,248.30 2,249.90 3,771.9K
18:38 2,249.61 2,250.03 2,249.25 2,249.25 2,233.2K
18:39 2,249.18 2,249.18 2,248.26 2,248.26 11,189.0K
18:40 2,248.99 2,248.99 2,248.99 2,248.99 2,084.0K
18:51 2,247.36 2,247.36 2,247.36 2,247.36 27,340.8K
23:49 2,247.36 2,247.36 2,247.36 2,247.36 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar