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 2,242.09 2,242.87 2,242.09 2,242.87 389,378.2K
09:51 2,244.67 2,244.67 2,243.41 2,244.10 1,351.6K
09:52 2,243.59 2,244.80 2,243.59 2,244.38 531.6K
09:53 2,244.75 2,244.75 2,244.41 2,244.71 836.2K
09:54 2,244.62 2,245.12 2,244.32 2,245.12 1,736.3K
09:55 2,245.89 2,245.89 2,245.33 2,245.82 2,450.1K
09:56 2,244.25 2,244.25 2,243.69 2,243.69 8,061.6K
09:57 2,243.81 2,244.26 2,243.58 2,243.89 3,695.1K
09:58 2,243.95 2,243.95 2,242.55 2,242.55 3,779.8K
09:59 2,242.81 2,242.81 2,241.05 2,241.97 7,351.2K
10:00 2,241.41 2,242.26 2,240.76 2,242.22 20,156.7K
10:01 2,244.01 2,245.92 2,244.01 2,245.92 17,208.9K
10:02 2,244.37 2,246.50 2,244.37 2,246.50 9,690.1K
10:03 2,246.76 2,246.96 2,245.52 2,246.56 4,910.8K
10:04 2,245.62 2,247.88 2,245.62 2,247.22 9,890.6K
10:05 2,247.97 2,247.97 2,245.97 2,245.97 10,268.9K
10:06 2,245.57 2,246.32 2,245.57 2,245.94 3,879.9K
10:07 2,245.01 2,245.02 2,244.65 2,244.65 4,634.6K
10:08 2,244.51 2,244.51 2,240.83 2,242.17 11,181.8K
10:09 2,241.61 2,241.61 2,239.27 2,239.27 9,943.9K
10:10 2,239.25 2,240.20 2,239.25 2,239.84 20,791.2K
10:11 2,240.50 2,241.03 2,240.31 2,241.03 752.3K
10:12 2,240.36 2,242.59 2,240.36 2,242.39 6,137.0K
10:13 2,241.59 2,241.89 2,240.72 2,240.72 2,740.1K
10:14 2,240.14 2,240.53 2,240.14 2,240.44 3,480.4K
10:15 2,241.75 2,241.78 2,241.31 2,241.31 8,478.9K
10:16 2,240.96 2,241.93 2,240.03 2,240.03 10,389.5K
10:17 2,240.23 2,240.23 2,239.71 2,240.02 3,021.3K
10:18 2,239.48 2,242.40 2,239.48 2,242.40 1,791.2K
10:19 2,242.80 2,242.80 2,241.63 2,241.63 3,969.8K
10:20 2,242.34 2,242.41 2,240.80 2,241.02 5,316.9K
10:21 2,241.01 2,241.52 2,241.01 2,241.52 1,722.6K
10:22 2,241.82 2,241.82 2,240.70 2,240.79 2,409.1K
10:23 2,240.30 2,241.76 2,240.30 2,241.76 5,760.4K
10:24 2,241.24 2,241.25 2,239.92 2,240.41 1,585.1K
10:25 2,239.17 2,240.09 2,239.17 2,240.09 2,191.9K
10:26 2,240.40 2,240.40 2,239.13 2,239.13 3,188.0K
10:27 2,238.99 2,239.33 2,238.88 2,239.09 6,551.9K
10:28 2,238.86 2,239.36 2,238.82 2,239.36 4,066.5K
10:29 2,239.30 2,239.34 2,238.66 2,238.66 3,584.3K
10:30 2,237.43 2,237.43 2,236.40 2,237.15 9,812.1K
10:31 2,237.84 2,237.84 2,236.67 2,237.06 1,310.4K
10:32 2,237.69 2,237.86 2,237.31 2,237.86 12,584.9K
10:33 2,237.88 2,237.88 2,236.89 2,236.89 632.2K
10:34 2,236.52 2,237.12 2,236.52 2,237.12 2,316.7K
10:35 2,236.69 2,236.69 2,236.06 2,236.06 3,397.2K
10:36 2,236.28 2,236.28 2,235.42 2,235.42 3,918.4K
10:37 2,235.50 2,235.59 2,234.90 2,235.59 3,149.9K
10:38 2,236.16 2,236.19 2,233.29 2,233.29 27,561.4K
10:39 2,233.97 2,233.97 2,233.56 2,233.58 3,423.0K
10:40 2,233.61 2,235.07 2,233.61 2,235.07 6,357.9K
10:41 2,235.95 2,235.95 2,234.79 2,234.79 6,528.6K
10:42 2,235.14 2,235.68 2,235.14 2,235.46 3,888.5K
10:43 2,235.77 2,236.68 2,235.77 2,236.68 3,755.1K
10:44 2,236.29 2,236.68 2,235.87 2,235.92 4,392.7K
10:45 2,236.53 2,236.83 2,235.62 2,235.62 15,497.6K
10:46 2,235.56 2,235.57 2,235.56 2,235.56 1,467.1K
10:47 2,234.74 2,234.78 2,234.61 2,234.78 1,662.2K
10:48 2,235.27 2,235.36 2,235.12 2,235.12 1,932.5K
10:49 2,235.56 2,236.02 2,235.56 2,235.62 2,420.4K
10:50 2,235.40 2,235.72 2,234.59 2,234.59 1,876.2K
10:51 2,234.03 2,234.48 2,233.88 2,234.48 8,143.3K
10:52 2,234.42 2,234.42 2,233.17 2,233.17 1,803.6K
10:53 2,233.13 2,233.17 2,232.63 2,233.17 7,839.2K
10:54 2,232.68 2,233.50 2,232.68 2,233.50 1,603.6K
10:55 2,232.80 2,233.37 2,232.80 2,232.93 3,054.7K
10:56 2,233.49 2,233.87 2,233.49 2,233.85 1,395.9K
10:57 2,233.95 2,233.95 2,233.40 2,233.59 1,366.1K
10:58 2,233.37 2,233.53 2,233.37 2,233.47 1,805.4K
10:59 2,233.35 2,233.51 2,233.22 2,233.22 1,630.5K
11:00 2,234.16 2,234.16 2,232.44 2,232.44 5,008.5K
11:01 2,232.33 2,232.93 2,232.33 2,232.84 5,066.4K
11:02 2,232.62 2,233.24 2,232.62 2,233.24 1,785.0K
11:03 2,233.40 2,236.33 2,233.40 2,236.33 6,022.9K
11:04 2,236.36 2,236.36 2,234.90 2,234.90 14,842.3K
11:05 2,235.41 2,235.57 2,234.57 2,235.57 4,836.1K
11:06 2,235.86 2,235.86 2,235.05 2,235.05 1,764.6K
11:07 2,235.80 2,235.80 2,234.43 2,235.10 3,826.3K
11:08 2,234.93 2,235.39 2,234.45 2,234.45 559.9K
11:09 2,234.29 2,234.60 2,234.29 2,234.53 430.1K
11:10 2,234.11 2,234.11 2,233.34 2,233.34 1,100.6K
11:11 2,232.64 2,233.04 2,231.06 2,231.06 8,680.8K
11:12 2,231.23 2,231.23 2,230.24 2,230.24 8,647.2K
11:13 2,229.96 2,229.96 2,229.49 2,229.52 6,664.6K
11:14 2,230.03 2,230.03 2,229.86 2,230.01 3,533.8K
11:15 2,228.20 2,228.20 2,227.64 2,228.12 24,421.8K
11:16 2,228.60 2,228.60 2,228.20 2,228.58 4,712.9K
11:17 2,228.62 2,229.63 2,228.62 2,229.43 5,598.9K
11:18 2,229.42 2,229.98 2,229.42 2,229.98 4,377.9K
11:19 2,229.84 2,229.84 2,226.62 2,226.62 31,725.0K
11:20 2,226.93 2,227.15 2,224.85 2,227.15 8,353.1K
11:21 2,227.92 2,227.92 2,226.77 2,226.77 3,819.2K
11:22 2,227.54 2,227.54 2,227.25 2,227.25 4,342.5K
11:23 2,227.73 2,228.91 2,227.73 2,228.74 7,992.7K
11:24 2,228.74 2,229.01 2,228.29 2,228.45 2,902.6K
11:25 2,228.49 2,228.49 2,226.38 2,226.38 12,027.1K
11:26 2,225.14 2,225.20 2,225.07 2,225.20 23,013.0K
11:27 2,225.03 2,229.09 2,224.65 2,229.09 19,436.0K
11:28 2,233.27 2,237.32 2,233.27 2,236.88 49,550.0K
11:29 2,241.24 2,241.28 2,237.92 2,237.92 33,755.6K
11:30 2,237.91 2,240.69 2,237.19 2,237.19 12,362.5K
11:31 2,238.48 2,239.28 2,237.93 2,237.93 16,726.8K
11:32 2,237.37 2,239.51 2,237.37 2,239.51 12,107.7K
11:33 2,240.26 2,240.54 2,238.88 2,238.88 10,337.5K
11:34 2,238.66 2,240.07 2,238.63 2,240.07 8,513.8K
11:35 2,240.88 2,242.32 2,240.88 2,241.43 7,976.0K
11:36 2,240.06 2,240.06 2,239.63 2,239.63 7,744.8K
11:37 2,240.05 2,240.93 2,240.05 2,240.64 6,434.7K
11:38 2,240.52 2,241.72 2,240.52 2,241.49 5,294.4K
11:39 2,241.07 2,241.07 2,239.91 2,239.91 2,785.2K
11:40 2,240.77 2,242.58 2,240.77 2,242.58 3,686.5K
11:41 2,242.35 2,244.50 2,242.35 2,244.50 19,290.3K
11:42 2,245.34 2,247.21 2,245.34 2,247.21 25,986.4K
11:43 2,246.64 2,247.33 2,246.64 2,247.33 6,232.5K
11:44 2,247.21 2,247.21 2,245.56 2,245.58 11,980.7K
11:45 2,245.65 2,245.80 2,245.18 2,245.18 10,293.0K
11:46 2,245.05 2,245.10 2,244.54 2,244.54 14,789.1K
11:47 2,245.07 2,245.07 2,243.53 2,243.53 12,062.2K
11:48 2,243.77 2,243.95 2,243.66 2,243.80 3,629.8K
11:49 2,243.48 2,243.54 2,242.62 2,242.62 1,752.0K
11:50 2,242.92 2,243.39 2,242.32 2,242.32 2,808.2K
11:51 2,242.71 2,243.56 2,242.67 2,242.67 8,072.8K
11:52 2,242.48 2,242.48 2,241.54 2,241.54 5,231.8K
11:53 2,242.39 2,242.39 2,240.47 2,240.47 6,898.1K
11:54 2,240.38 2,241.32 2,240.38 2,241.09 4,431.4K
11:55 2,240.97 2,241.69 2,240.97 2,241.22 6,594.6K
11:56 2,241.09 2,241.09 2,238.12 2,238.12 12,680.6K
11:57 2,238.58 2,238.58 2,237.94 2,238.40 7,177.4K
11:58 2,238.84 2,238.84 2,237.87 2,237.87 2,735.9K
11:59 2,238.36 2,238.53 2,238.11 2,238.50 1,327.5K
12:00 2,238.10 2,238.91 2,238.10 2,238.91 1,087.8K
12:01 2,239.73 2,239.99 2,239.69 2,239.99 8,221.6K
12:02 2,240.36 2,240.36 2,238.78 2,238.78 7,729.7K
12:03 2,239.38 2,239.68 2,239.38 2,239.42 2,143.7K
12:04 2,239.41 2,239.41 2,238.06 2,238.85 4,943.8K
12:05 2,238.61 2,238.61 2,237.97 2,238.43 1,180.7K
12:06 2,238.18 2,238.18 2,236.89 2,236.89 5,078.7K
12:07 2,236.55 2,236.55 2,236.20 2,236.20 3,052.0K
12:08 2,236.63 2,237.27 2,236.63 2,236.98 5,113.8K
12:09 2,237.58 2,237.97 2,237.16 2,237.16 965.4K
12:10 2,237.56 2,237.57 2,237.03 2,237.57 2,658.8K
12:11 2,237.57 2,237.57 2,237.17 2,237.23 652.2K
12:12 2,237.98 2,239.10 2,237.98 2,239.10 2,154.8K
12:13 2,239.87 2,239.93 2,239.21 2,239.21 664.3K
12:14 2,239.22 2,239.84 2,239.22 2,239.82 852.8K
12:15 2,239.82 2,240.20 2,239.82 2,240.14 1,169.7K
12:16 2,240.46 2,242.77 2,240.46 2,242.77 7,320.9K
12:17 2,243.47 2,243.70 2,243.47 2,243.65 1,611.6K
12:18 2,244.77 2,246.93 2,244.77 2,246.08 15,168.1K
12:19 2,247.87 2,248.85 2,247.87 2,248.53 23,843.6K
12:20 2,248.61 2,248.76 2,248.04 2,248.04 3,369.5K
12:21 2,248.81 2,249.74 2,248.81 2,249.03 40,012.6K
12:22 2,249.03 2,249.03 2,248.06 2,248.06 6,552.3K
12:23 2,248.46 2,248.46 2,247.61 2,247.71 5,620.4K
12:24 2,247.77 2,248.31 2,247.77 2,248.31 3,496.2K
12:25 2,248.56 2,250.19 2,248.56 2,250.19 5,344.5K
12:26 2,250.64 2,253.42 2,250.64 2,252.93 17,403.7K
12:27 2,252.69 2,252.69 2,252.24 2,252.24 1,123.4K
12:28 2,252.45 2,252.45 2,251.71 2,251.86 12,474.0K
12:29 2,252.30 2,252.73 2,252.09 2,252.68 12,028.2K
12:30 2,252.54 2,254.17 2,252.54 2,254.17 6,809.0K
12:31 2,253.79 2,253.79 2,253.67 2,253.70 2,366.9K
12:32 2,253.60 2,253.60 2,252.37 2,252.67 2,933.2K
12:33 2,252.92 2,254.02 2,252.92 2,253.74 2,022.0K
12:34 2,253.98 2,253.98 2,253.11 2,253.69 5,413.1K
12:35 2,253.27 2,253.44 2,253.27 2,253.44 12,626.6K
12:36 2,253.51 2,254.07 2,253.44 2,254.07 15,340.1K
12:37 2,253.61 2,253.61 2,251.88 2,251.88 6,565.1K
12:38 2,251.19 2,252.93 2,251.01 2,252.93 16,247.0K
12:39 2,252.47 2,252.47 2,251.61 2,251.61 2,134.9K
12:40 2,251.49 2,251.49 2,250.13 2,250.79 1,623.5K
12:41 2,250.14 2,250.14 2,248.85 2,249.23 9,158.6K
12:42 2,249.32 2,251.04 2,249.32 2,251.04 3,236.5K
12:43 2,250.91 2,252.36 2,249.96 2,251.15 11,978.1K
12:44 2,251.49 2,251.49 2,250.45 2,251.04 1,350.2K
12:45 2,251.12 2,252.08 2,249.88 2,252.08 4,839.7K
12:46 2,252.15 2,252.59 2,252.15 2,252.59 4,248.8K
12:47 2,253.08 2,256.24 2,253.08 2,256.24 13,850.2K
12:48 2,256.40 2,256.40 2,255.02 2,256.17 7,716.6K
12:49 2,256.11 2,256.67 2,255.77 2,256.67 4,856.8K
12:50 2,256.90 2,258.31 2,256.90 2,258.31 12,286.8K
12:51 2,258.73 2,259.89 2,258.73 2,259.89 7,071.7K
12:52 2,259.77 2,260.26 2,259.77 2,260.26 9,631.0K
12:53 2,259.92 2,259.92 2,259.22 2,259.22 6,411.7K
12:54 2,259.20 2,259.20 2,258.26 2,258.45 7,055.8K
12:55 2,259.04 2,259.04 2,257.52 2,257.52 10,096.7K
12:56 2,257.04 2,257.72 2,257.04 2,257.72 10,702.8K
12:57 2,258.59 2,259.25 2,258.52 2,259.25 13,067.0K
12:58 2,259.05 2,259.05 2,258.61 2,258.65 1,647.7K
12:59 2,257.67 2,257.67 2,257.33 2,257.33 7,179.5K
13:00 2,255.69 2,257.37 2,255.69 2,257.29 18,806.1K
13:01 2,257.37 2,258.04 2,257.37 2,257.49 5,591.6K
13:02 2,257.55 2,258.28 2,257.48 2,257.48 13,651.5K
13:03 2,257.45 2,258.24 2,257.45 2,258.24 2,430.7K
13:04 2,257.94 2,257.94 2,257.01 2,257.01 3,672.9K
13:05 2,257.59 2,257.71 2,257.46 2,257.57 1,390.0K
13:06 2,257.45 2,258.71 2,257.45 2,258.00 4,809.4K
13:07 2,258.13 2,258.71 2,258.04 2,258.51 3,184.8K
13:08 2,258.51 2,262.21 2,258.51 2,261.99 9,650.3K
13:09 2,261.26 2,262.38 2,261.26 2,262.29 3,791.3K
13:10 2,261.37 2,261.74 2,261.37 2,261.74 5,172.3K
13:11 2,260.90 2,261.18 2,260.75 2,260.75 7,046.7K
13:12 2,260.81 2,261.03 2,260.49 2,261.03 4,841.9K
13:13 2,260.95 2,261.05 2,260.42 2,260.42 4,355.1K
13:14 2,260.39 2,260.82 2,259.96 2,260.82 13,548.0K
13:15 2,261.42 2,261.74 2,261.42 2,261.63 2,781.9K
13:16 2,261.40 2,261.65 2,261.40 2,261.65 2,106.5K
13:17 2,261.53 2,262.42 2,261.53 2,262.00 2,179.7K
13:18 2,261.85 2,263.25 2,261.85 2,263.25 14,504.5K
13:19 2,263.73 2,264.56 2,263.73 2,264.12 4,760.7K
13:20 2,263.42 2,265.02 2,263.42 2,264.54 7,153.8K
13:21 2,264.75 2,265.08 2,264.32 2,264.32 15,187.9K
13:22 2,263.83 2,263.83 2,263.45 2,263.45 4,475.5K
13:23 2,263.26 2,263.30 2,263.08 2,263.30 7,004.5K
13:24 2,261.73 2,262.07 2,261.73 2,261.88 10,197.7K
13:25 2,262.18 2,262.64 2,262.18 2,262.64 3,565.8K
13:26 2,262.86 2,263.70 2,262.86 2,263.43 3,611.7K
13:27 2,263.43 2,264.44 2,263.43 2,263.89 11,489.7K
13:28 2,263.94 2,264.76 2,263.94 2,264.24 2,139.6K
13:29 2,263.94 2,263.94 2,262.57 2,262.57 9,903.7K
13:30 2,261.27 2,262.06 2,260.75 2,260.75 3,307.2K
13:31 2,260.03 2,260.07 2,259.65 2,260.07 4,480.8K
13:32 2,260.13 2,260.13 2,259.03 2,259.03 9,280.5K
13:33 2,258.88 2,259.84 2,258.84 2,259.84 2,388.3K
13:34 2,259.74 2,260.56 2,259.74 2,260.27 5,331.1K
13:35 2,260.11 2,261.31 2,260.11 2,261.22 9,403.9K
13:36 2,261.22 2,261.81 2,261.22 2,261.62 5,412.8K
13:37 2,261.93 2,263.26 2,261.93 2,263.26 4,933.9K
13:38 2,263.37 2,263.61 2,263.37 2,263.61 9,090.2K
13:39 2,263.64 2,263.69 2,262.19 2,262.19 5,101.9K
13:40 2,262.00 2,262.26 2,261.67 2,261.67 3,105.1K
13:41 2,261.61 2,261.61 2,260.78 2,260.78 8,783.6K
13:42 2,260.40 2,261.18 2,260.40 2,261.18 6,555.9K
13:43 2,261.60 2,262.52 2,261.60 2,262.52 5,653.3K
13:44 2,262.90 2,263.71 2,262.90 2,263.25 15,766.9K
13:45 2,263.02 2,263.02 2,262.07 2,262.07 6,449.2K
13:46 2,262.65 2,263.70 2,262.65 2,263.70 3,227.4K
13:47 2,263.25 2,264.00 2,263.25 2,263.43 2,312.8K
13:48 2,263.75 2,263.86 2,263.30 2,263.86 6,109.8K
13:49 2,263.16 2,265.52 2,263.16 2,265.52 10,908.5K
13:50 2,266.18 2,266.18 2,265.82 2,266.18 6,641.3K
13:51 2,266.20 2,266.26 2,265.04 2,265.04 5,477.7K
13:52 2,266.01 2,266.33 2,266.01 2,266.28 4,577.9K
13:53 2,266.11 2,266.11 2,265.40 2,265.40 3,506.6K
13:54 2,265.38 2,265.69 2,263.74 2,263.74 2,272.2K
13:55 2,263.54 2,264.25 2,263.54 2,264.25 5,041.1K
13:56 2,264.50 2,264.50 2,264.17 2,264.17 2,978.4K
13:57 2,264.23 2,265.05 2,264.23 2,265.05 9,212.0K
13:58 2,264.42 2,264.70 2,263.91 2,263.91 6,864.6K
13:59 2,264.30 2,264.41 2,264.30 2,264.33 1,707.0K
14:00 2,264.34 2,264.69 2,264.34 2,264.67 3,906.0K
14:01 2,264.72 2,264.72 2,264.30 2,264.30 2,044.4K
14:02 2,263.71 2,263.71 2,263.61 2,263.61 590.4K
14:03 2,263.58 2,264.25 2,263.58 2,264.11 6,907.9K
14:04 2,264.00 2,264.33 2,264.00 2,264.31 2,249.9K
14:05 2,264.31 2,264.31 2,263.35 2,263.64 4,216.5K
14:06 2,264.26 2,264.98 2,264.26 2,264.98 1,949.0K
14:07 2,265.60 2,265.78 2,265.10 2,265.10 4,578.8K
14:08 2,265.29 2,265.42 2,265.26 2,265.26 1,730.9K
14:09 2,265.22 2,265.41 2,265.21 2,265.27 623.0K
14:10 2,265.32 2,265.41 2,265.02 2,265.02 1,373.0K
14:11 2,264.31 2,264.31 2,263.02 2,263.02 4,703.4K
14:12 2,263.02 2,263.30 2,262.38 2,262.38 8,168.5K
14:13 2,262.32 2,262.32 2,261.00 2,261.00 5,632.1K
14:14 2,260.24 2,261.10 2,260.16 2,261.10 7,700.5K
14:15 2,261.05 2,261.91 2,260.99 2,261.80 3,381.3K
14:16 2,262.17 2,262.40 2,261.81 2,261.81 6,767.0K
14:17 2,261.82 2,262.54 2,261.82 2,262.54 1,881.6K
14:18 2,261.75 2,261.75 2,261.44 2,261.44 1,315.3K
14:19 2,261.51 2,261.51 2,260.66 2,260.91 2,605.3K
14:20 2,259.24 2,259.24 2,257.31 2,259.16 18,256.5K
14:21 2,259.10 2,259.14 2,258.56 2,259.14 11,317.2K
14:22 2,259.62 2,259.62 2,259.19 2,259.19 3,361.5K
14:23 2,259.28 2,259.89 2,259.28 2,259.89 1,351.8K
14:24 2,259.88 2,260.21 2,258.75 2,258.75 2,730.2K
14:25 2,259.32 2,259.44 2,259.31 2,259.44 5,735.6K
14:26 2,259.68 2,259.89 2,259.62 2,259.89 4,684.0K
14:27 2,260.01 2,260.29 2,260.00 2,260.00 1,106.3K
14:28 2,260.01 2,260.04 2,259.82 2,260.04 2,389.9K
14:29 2,259.89 2,259.89 2,258.71 2,258.71 1,700.8K
14:30 2,258.69 2,259.16 2,258.69 2,259.16 707.7K
14:31 2,259.41 2,260.14 2,259.41 2,260.14 9,732.9K
14:32 2,260.20 2,260.24 2,260.02 2,260.24 1,889.5K
14:33 2,259.31 2,261.13 2,259.31 2,261.13 17,674.7K
14:34 2,261.01 2,261.07 2,260.91 2,260.91 1,918.1K
14:35 2,261.16 2,261.16 2,260.53 2,260.53 1,529.7K
14:36 2,260.22 2,260.48 2,260.22 2,260.34 965.7K
14:37 2,260.68 2,260.68 2,259.78 2,259.84 1,355.8K
14:38 2,258.98 2,259.42 2,258.92 2,259.26 4,985.6K
14:39 2,259.45 2,260.00 2,259.45 2,260.00 518.7K
14:40 2,259.67 2,259.67 2,258.26 2,258.95 2,848.7K
14:41 2,259.63 2,259.81 2,259.61 2,259.81 7,944.2K
14:42 2,259.82 2,259.82 2,259.26 2,259.26 1,029.1K
14:43 2,259.56 2,260.39 2,258.93 2,260.39 6,519.4K
14:44 2,261.67 2,262.02 2,261.60 2,262.02 7,923.2K
14:45 2,262.98 2,264.04 2,262.98 2,264.02 25,848.3K
14:46 2,263.71 2,264.75 2,263.71 2,264.34 11,443.9K
14:47 2,264.64 2,265.01 2,264.64 2,264.92 4,423.0K
14:48 2,264.92 2,265.35 2,264.92 2,265.12 14,572.3K
14:49 2,265.18 2,265.18 2,264.15 2,264.54 7,434.3K
14:50 2,264.54 2,264.54 2,263.85 2,263.85 4,190.3K
14:51 2,263.92 2,263.96 2,263.63 2,263.63 3,222.6K
14:52 2,264.03 2,264.05 2,263.20 2,263.20 23,767.8K
14:53 2,263.17 2,263.31 2,263.12 2,263.24 3,440.9K
14:54 2,263.18 2,263.24 2,262.91 2,262.95 6,665.1K
14:55 2,263.39 2,264.28 2,263.33 2,264.28 25,513.2K
14:56 2,264.17 2,264.45 2,264.07 2,264.45 3,630.5K
14:57 2,264.24 2,264.24 2,263.55 2,264.04 7,073.2K
14:58 2,263.95 2,263.95 2,263.58 2,263.63 7,798.5K
14:59 2,263.13 2,263.13 2,262.31 2,262.76 6,788.6K
15:00 2,262.45 2,263.46 2,262.45 2,262.94 2,384.2K
15:01 2,262.74 2,262.74 2,260.95 2,260.95 6,573.9K
15:02 2,260.38 2,260.79 2,259.47 2,259.47 4,736.9K
15:03 2,259.68 2,260.97 2,259.68 2,260.97 1,491.9K
15:04 2,261.34 2,261.34 2,259.87 2,260.03 1,756.7K
15:05 2,260.47 2,260.47 2,259.53 2,259.53 1,184.4K
15:06 2,259.36 2,260.53 2,259.36 2,260.53 2,308.3K
15:07 2,260.72 2,260.72 2,260.53 2,260.65 872.5K
15:08 2,260.81 2,261.64 2,260.62 2,261.64 1,432.8K
15:09 2,261.45 2,261.45 2,260.67 2,260.67 488.7K
15:10 2,260.70 2,261.29 2,259.82 2,259.86 6,516.0K
15:11 2,258.88 2,258.88 2,258.30 2,258.68 4,201.2K
15:12 2,258.80 2,259.68 2,258.80 2,259.56 1,276.2K
15:13 2,259.48 2,259.69 2,259.16 2,259.69 1,649.4K
15:14 2,259.57 2,259.81 2,259.57 2,259.77 1,233.7K
15:15 2,259.75 2,259.75 2,259.63 2,259.63 984.6K
15:16 2,259.61 2,259.61 2,257.46 2,257.46 5,618.2K
15:17 2,257.81 2,257.81 2,256.59 2,257.13 7,898.0K
15:18 2,257.46 2,258.17 2,257.14 2,258.17 3,041.7K
15:19 2,257.63 2,257.63 2,257.39 2,257.41 8,458.2K
15:20 2,256.46 2,256.46 2,255.67 2,256.02 5,811.8K
15:21 2,256.28 2,256.28 2,255.48 2,255.73 978.7K
15:22 2,256.42 2,257.15 2,256.42 2,257.15 3,632.4K
15:23 2,257.25 2,257.60 2,257.25 2,257.44 425.3K
15:24 2,257.14 2,257.32 2,257.05 2,257.24 365.4K
15:25 2,257.24 2,257.65 2,257.24 2,257.49 578.1K
15:26 2,257.34 2,257.37 2,256.63 2,257.37 2,508.5K
15:27 2,258.08 2,258.86 2,258.08 2,258.86 1,567.1K
15:28 2,258.98 2,259.56 2,258.98 2,259.56 2,368.2K
15:29 2,259.79 2,259.79 2,259.12 2,259.12 1,221.8K
15:30 2,259.59 2,259.89 2,259.58 2,259.63 5,321.3K
15:31 2,259.77 2,260.48 2,259.77 2,260.48 1,961.9K
15:32 2,260.39 2,260.68 2,260.31 2,260.31 8,587.7K
15:33 2,260.40 2,260.40 2,259.77 2,259.79 4,243.1K
15:34 2,259.19 2,259.28 2,259.11 2,259.11 3,079.6K
15:35 2,258.59 2,258.64 2,258.06 2,258.06 8,417.4K
15:36 2,257.98 2,257.98 2,257.57 2,257.82 3,693.3K
15:37 2,257.47 2,257.47 2,257.03 2,257.03 4,790.4K
15:38 2,257.06 2,257.83 2,257.06 2,257.27 6,546.7K
15:39 2,257.51 2,257.51 2,257.03 2,257.15 2,664.7K
15:40 2,256.91 2,257.06 2,256.43 2,257.06 706.5K
15:41 2,256.90 2,257.36 2,256.87 2,256.87 1,659.2K
15:42 2,257.14 2,257.14 2,256.35 2,256.35 351.4K
15:43 2,255.89 2,256.04 2,255.89 2,256.03 4,635.0K
15:44 2,255.06 2,255.06 2,253.94 2,253.94 5,835.1K
15:45 2,254.54 2,254.54 2,253.56 2,254.48 4,967.3K
15:46 2,254.70 2,255.18 2,254.70 2,255.18 3,182.0K
15:47 2,255.45 2,255.79 2,255.34 2,255.34 7,318.0K
15:48 2,255.66 2,256.24 2,255.66 2,256.10 977.3K
15:49 2,256.36 2,256.78 2,256.27 2,256.78 649.7K
15:50 2,257.42 2,257.78 2,257.42 2,257.71 10,823.9K
15:51 2,257.81 2,258.74 2,257.81 2,258.74 1,269.2K
15:52 2,258.74 2,259.28 2,258.70 2,259.28 1,448.7K
15:53 2,258.89 2,259.13 2,258.89 2,258.92 4,759.2K
15:54 2,259.24 2,259.88 2,259.24 2,259.88 8,294.3K
15:55 2,260.30 2,261.29 2,260.30 2,261.29 16,207.2K
15:56 2,261.56 2,261.85 2,261.56 2,261.74 6,727.0K
15:57 2,261.43 2,261.62 2,260.38 2,260.38 9,477.4K
15:58 2,260.09 2,261.13 2,260.00 2,261.13 17,511.8K
15:59 2,262.05 2,262.05 2,261.39 2,261.98 13,258.4K
16:00 2,261.88 2,261.88 2,260.42 2,260.42 4,640.5K
16:01 2,258.84 2,259.39 2,258.41 2,258.41 8,976.0K
16:02 2,257.76 2,257.85 2,257.28 2,257.28 3,317.2K
16:03 2,257.03 2,257.80 2,257.03 2,257.80 9,892.3K
16:04 2,257.26 2,257.42 2,257.21 2,257.42 4,533.4K
16:05 2,257.42 2,257.64 2,257.34 2,257.34 7,766.6K
16:06 2,256.79 2,257.07 2,256.37 2,256.37 20,165.3K
16:07 2,256.43 2,256.95 2,255.95 2,255.95 2,649.8K
16:08 2,256.31 2,256.54 2,256.31 2,256.34 1,510.9K
16:09 2,256.27 2,256.49 2,256.27 2,256.49 1,701.5K
16:10 2,256.36 2,256.77 2,256.36 2,256.77 2,205.1K
16:11 2,257.25 2,258.01 2,257.11 2,258.01 4,979.1K
16:12 2,258.13 2,258.60 2,258.13 2,258.28 1,902.7K
16:13 2,258.46 2,258.46 2,258.05 2,258.30 1,318.4K
16:14 2,258.21 2,258.21 2,257.13 2,257.22 1,628.1K
16:15 2,257.31 2,257.42 2,257.07 2,257.42 344.9K
16:16 2,256.14 2,256.14 2,255.80 2,256.00 2,786.4K
16:17 2,256.53 2,256.81 2,256.53 2,256.70 781.6K
16:18 2,256.93 2,257.16 2,256.93 2,257.16 2,278.5K
16:19 2,257.04 2,259.14 2,256.79 2,259.14 2,471.3K
16:20 2,259.60 2,260.55 2,259.56 2,260.55 7,466.6K
16:21 2,259.67 2,260.60 2,259.67 2,260.60 4,926.2K
16:22 2,260.45 2,260.62 2,260.09 2,260.62 3,296.9K
16:23 2,260.60 2,260.60 2,259.91 2,260.26 7,879.7K
16:24 2,261.52 2,262.43 2,261.52 2,262.43 20,055.3K
16:25 2,262.51 2,262.51 2,261.93 2,261.93 3,991.0K
16:26 2,261.41 2,261.61 2,261.22 2,261.22 4,560.4K
16:27 2,261.91 2,261.94 2,261.59 2,261.94 1,777.8K
16:28 2,261.90 2,262.26 2,261.90 2,262.26 7,608.2K
16:29 2,262.60 2,262.85 2,262.42 2,262.42 4,523.1K
16:30 2,264.05 2,265.73 2,264.05 2,265.73 10,341.3K
16:31 2,265.75 2,266.43 2,265.73 2,266.38 10,768.9K
16:32 2,266.67 2,266.92 2,265.29 2,265.29 12,009.2K
16:33 2,266.14 2,266.14 2,264.79 2,264.94 13,832.4K
16:34 2,265.74 2,266.38 2,265.74 2,266.38 16,297.9K
16:35 2,266.50 2,266.53 2,265.88 2,265.88 4,208.5K
16:36 2,265.37 2,265.55 2,265.35 2,265.35 6,518.4K
16:37 2,265.43 2,265.44 2,265.32 2,265.43 3,088.7K
16:38 2,265.62 2,265.79 2,264.88 2,264.88 4,128.0K
16:39 2,264.65 2,264.91 2,264.44 2,264.77 7,336.7K
16:40 2,264.75 2,264.75 2,263.51 2,263.51 4,411.3K
16:41 2,264.22 2,264.49 2,264.02 2,264.02 4,123.3K
16:42 2,264.65 2,267.10 2,264.65 2,267.10 21,358.2K
16:43 2,266.36 2,266.36 2,265.51 2,265.51 4,253.1K
16:44 2,264.58 2,264.95 2,263.87 2,263.87 4,790.2K
16:45 2,264.45 2,265.00 2,264.45 2,264.49 4,770.7K
16:46 2,264.29 2,264.72 2,264.29 2,264.72 2,815.2K
16:47 2,264.80 2,266.23 2,264.80 2,266.23 5,497.3K
16:48 2,266.36 2,268.09 2,266.36 2,268.09 7,191.7K
16:49 2,267.87 2,268.03 2,267.77 2,268.03 4,123.7K
16:50 2,267.87 2,268.05 2,267.87 2,268.00 10,064.0K
16:51 2,267.79 2,269.43 2,267.79 2,269.43 5,320.1K
16:52 2,269.60 2,270.97 2,269.60 2,270.97 4,962.1K
16:53 2,271.56 2,272.49 2,271.56 2,272.49 5,254.3K
16:54 2,271.37 2,271.88 2,270.28 2,270.28 8,184.9K
16:55 2,270.35 2,270.35 2,269.73 2,269.90 3,539.3K
16:56 2,270.10 2,270.46 2,269.02 2,270.46 8,254.4K
16:57 2,271.06 2,271.49 2,269.73 2,271.49 12,817.5K
16:58 2,272.02 2,272.02 2,271.45 2,271.51 1,847.4K
16:59 2,271.03 2,274.87 2,271.03 2,274.87 23,573.4K
17:00 2,274.30 2,275.18 2,274.30 2,274.33 19,396.4K
17:01 2,273.61 2,274.41 2,273.07 2,273.07 5,772.0K
17:02 2,272.77 2,272.77 2,272.26 2,272.65 8,332.4K
17:03 2,273.22 2,273.22 2,271.13 2,271.69 10,338.8K
17:04 2,272.33 2,272.88 2,271.25 2,271.25 26,594.4K
17:05 2,270.40 2,270.88 2,268.90 2,268.90 7,370.3K
17:06 2,267.77 2,268.83 2,266.44 2,266.44 11,968.0K
17:07 2,266.73 2,267.86 2,266.73 2,267.86 3,842.9K
17:08 2,267.35 2,268.23 2,267.35 2,268.23 3,914.5K
17:09 2,268.79 2,269.13 2,268.79 2,269.11 1,140.2K
17:10 2,268.69 2,268.69 2,267.66 2,268.03 3,785.6K
17:11 2,267.85 2,267.85 2,266.39 2,266.39 9,021.3K
17:12 2,266.36 2,267.31 2,266.36 2,267.30 4,600.2K
17:13 2,267.30 2,267.71 2,267.08 2,267.26 716.8K
17:14 2,266.50 2,266.50 2,265.94 2,266.39 3,226.3K
17:15 2,267.11 2,267.80 2,267.11 2,267.39 3,233.7K
17:16 2,267.60 2,267.60 2,266.14 2,266.18 4,869.0K
17:17 2,266.30 2,268.31 2,266.30 2,268.31 7,151.0K
17:18 2,268.60 2,268.60 2,267.95 2,267.95 4,448.8K
17:19 2,267.43 2,267.58 2,267.41 2,267.58 1,540.0K
17:20 2,267.25 2,267.48 2,267.19 2,267.39 2,437.8K
17:21 2,267.91 2,267.91 2,267.61 2,267.61 3,211.2K
17:22 2,267.90 2,268.07 2,267.18 2,267.52 2,334.8K
17:23 2,267.51 2,267.65 2,267.46 2,267.65 1,652.0K
17:24 2,268.35 2,269.51 2,268.35 2,269.51 1,690.0K
17:25 2,269.35 2,269.58 2,269.11 2,269.11 1,587.0K
17:26 2,269.10 2,269.56 2,269.10 2,269.56 1,868.2K
17:27 2,269.51 2,269.52 2,269.05 2,269.23 3,906.4K
17:28 2,267.92 2,268.70 2,267.92 2,268.70 10,534.4K
17:29 2,268.53 2,268.61 2,268.16 2,268.61 2,728.9K
17:30 2,268.49 2,269.16 2,268.49 2,268.78 4,616.5K
17:31 2,268.84 2,270.67 2,268.84 2,270.67 8,126.5K
17:32 2,270.84 2,270.84 2,270.66 2,270.66 2,656.7K
17:33 2,270.22 2,270.22 2,269.75 2,269.75 7,757.3K
17:34 2,269.98 2,269.98 2,269.32 2,269.51 7,663.8K
17:35 2,268.28 2,268.87 2,268.03 2,268.87 3,790.2K
17:36 2,268.94 2,270.57 2,268.94 2,270.35 9,643.5K
17:37 2,270.60 2,271.26 2,270.60 2,270.98 17,217.1K
17:38 2,270.84 2,270.84 2,269.76 2,269.76 5,848.9K
17:39 2,269.98 2,270.89 2,269.44 2,270.62 30,061.4K
17:40 2,272.04 2,272.33 2,271.64 2,272.33 55,804.0K
17:41 2,274.25 2,274.89 2,274.25 2,274.89 16,547.3K
17:42 2,274.41 2,278.53 2,274.41 2,278.53 26,813.5K
17:43 2,277.59 2,278.75 2,277.59 2,278.75 17,640.2K
17:44 2,278.56 2,279.54 2,278.56 2,279.53 18,141.8K
17:45 2,279.15 2,280.60 2,279.15 2,280.60 18,256.4K
17:46 2,280.39 2,282.64 2,280.39 2,282.64 20,789.6K
17:47 2,283.45 2,283.53 2,283.24 2,283.33 22,500.1K
17:48 2,282.39 2,282.39 2,281.37 2,281.37 19,445.8K
17:49 2,282.61 2,284.30 2,282.61 2,283.92 30,163.3K
17:50 2,283.41 2,284.56 2,283.41 2,283.83 19,315.7K
17:51 2,283.01 2,283.57 2,282.83 2,283.57 27,343.7K
17:52 2,282.23 2,282.23 2,280.40 2,280.40 34,671.9K
17:53 2,280.75 2,280.83 2,280.30 2,280.30 8,711.1K
17:54 2,279.92 2,281.00 2,279.92 2,281.00 10,620.9K
17:55 2,280.87 2,281.49 2,280.47 2,280.65 5,667.9K
17:56 2,281.61 2,281.77 2,281.49 2,281.49 4,489.6K
17:57 2,281.69 2,282.09 2,281.57 2,282.09 3,481.5K
17:58 2,281.63 2,282.65 2,281.63 2,281.91 6,114.5K
17:59 2,282.41 2,283.45 2,282.41 2,283.45 8,872.8K
18:00 2,283.07 2,284.41 2,283.07 2,284.41 14,161.3K
18:01 2,284.56 2,284.70 2,284.02 2,284.02 14,972.3K
18:02 2,284.78 2,286.01 2,284.78 2,285.79 10,111.6K
18:03 2,284.92 2,284.92 2,283.50 2,283.63 18,410.3K
18:04 2,282.80 2,284.90 2,282.80 2,284.90 7,713.7K
18:05 2,285.22 2,285.24 2,284.90 2,285.24 7,451.0K
18:06 2,284.90 2,284.90 2,284.58 2,284.72 8,616.7K
18:07 2,284.43 2,284.43 2,283.27 2,283.30 9,554.8K
18:08 2,282.63 2,283.58 2,282.63 2,283.12 5,964.1K
18:09 2,284.01 2,284.01 2,283.47 2,283.74 9,952.4K
18:10 2,283.55 2,283.69 2,283.21 2,283.21 10,462.7K
18:11 2,282.62 2,282.62 2,281.70 2,281.87 8,290.0K
18:12 2,280.81 2,281.25 2,280.77 2,281.25 11,017.8K
18:13 2,281.54 2,281.54 2,279.14 2,279.14 14,651.7K
18:14 2,278.34 2,278.34 2,277.98 2,278.10 5,920.4K
18:15 2,277.75 2,279.33 2,277.75 2,279.33 5,118.0K
18:16 2,278.96 2,279.43 2,278.84 2,279.13 5,558.0K
18:17 2,279.49 2,280.35 2,279.45 2,280.35 8,181.6K
18:18 2,280.98 2,281.37 2,280.38 2,280.38 6,071.5K
18:19 2,280.66 2,281.35 2,280.59 2,281.16 4,505.5K
18:20 2,281.59 2,281.84 2,281.21 2,281.31 7,087.2K
18:21 2,280.84 2,282.96 2,280.84 2,282.93 9,232.1K
18:22 2,282.90 2,282.97 2,281.16 2,281.16 6,471.1K
18:23 2,282.83 2,283.13 2,282.03 2,283.13 5,681.5K
18:24 2,283.26 2,283.90 2,282.51 2,282.51 8,330.6K
18:25 2,282.46 2,282.46 2,281.95 2,282.17 4,990.7K
18:26 2,282.66 2,282.66 2,280.46 2,280.46 9,694.7K
18:27 2,280.32 2,280.81 2,280.32 2,280.81 6,584.9K
18:28 2,280.59 2,280.59 2,278.81 2,278.81 10,821.2K
18:29 2,278.53 2,279.83 2,278.53 2,279.83 3,892.2K
18:30 2,279.73 2,280.59 2,279.73 2,280.22 10,908.0K
18:31 2,279.97 2,279.97 2,279.45 2,279.61 4,683.8K
18:32 2,279.47 2,279.61 2,279.19 2,279.61 6,439.0K
18:33 2,279.16 2,279.16 2,277.19 2,277.19 10,840.1K
18:34 2,277.42 2,277.42 2,276.33 2,276.97 10,046.3K
18:35 2,276.74 2,277.05 2,275.10 2,275.10 25,523.3K
18:36 2,275.25 2,276.90 2,275.22 2,276.90 23,044.5K
18:37 2,277.39 2,277.39 2,276.93 2,277.11 7,592.4K
18:38 2,276.51 2,277.49 2,276.51 2,277.49 5,606.0K
18:39 2,276.92 2,277.48 2,276.75 2,277.48 3,835.5K
18:40 2,279.56 2,279.56 2,279.56 2,279.56 13,358.4K
18:51 2,280.90 2,280.90 2,280.90 2,280.90 83,845.1K
23:49 2,280.90 2,280.90 2,280.90 2,280.90 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar