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 2,276.70 2,276.70 2,276.11 2,276.11 424,589.9K
09:51 2,276.52 2,276.60 2,276.30 2,276.38 4,550.0K
09:52 2,276.73 2,276.73 2,275.03 2,275.03 1,716.1K
09:53 2,275.15 2,275.43 2,275.03 2,275.43 2,137.4K
09:54 2,275.56 2,276.23 2,275.56 2,275.93 1,921.1K
09:55 2,275.61 2,275.64 2,275.04 2,275.47 4,705.7K
09:56 2,275.22 2,276.60 2,275.22 2,276.60 3,523.0K
09:57 2,276.38 2,276.68 2,276.20 2,276.20 2,512.9K
09:58 2,275.26 2,277.84 2,275.26 2,277.84 3,760.7K
09:59 2,277.48 2,278.70 2,277.48 2,278.07 7,379.5K
10:00 2,277.69 2,277.69 2,275.84 2,275.84 4,339.1K
10:01 2,275.94 2,275.95 2,275.79 2,275.79 16,256.2K
10:02 2,275.45 2,275.69 2,274.57 2,274.68 4,003.1K
10:03 2,274.95 2,274.95 2,272.90 2,272.90 12,160.5K
10:04 2,272.52 2,272.52 2,270.89 2,271.61 16,540.1K
10:05 2,271.25 2,271.94 2,271.21 2,271.76 7,212.4K
10:06 2,272.05 2,272.05 2,270.70 2,271.55 7,926.7K
10:07 2,272.26 2,272.26 2,271.95 2,271.95 3,134.9K
10:08 2,270.44 2,272.63 2,270.44 2,272.63 5,877.7K
10:09 2,273.07 2,273.07 2,272.36 2,272.65 5,646.3K
10:10 2,272.92 2,272.92 2,270.68 2,271.32 8,088.1K
10:11 2,270.48 2,271.11 2,270.48 2,270.95 4,023.8K
10:12 2,270.60 2,270.60 2,270.06 2,270.06 3,925.8K
10:13 2,270.27 2,270.27 2,269.88 2,270.05 3,594.1K
10:14 2,270.43 2,271.12 2,270.43 2,270.52 2,830.4K
10:15 2,270.39 2,271.38 2,270.39 2,271.38 2,365.5K
10:16 2,271.51 2,272.32 2,271.23 2,272.32 2,927.4K
10:17 2,271.91 2,271.91 2,270.95 2,271.10 3,264.0K
10:18 2,270.35 2,270.80 2,270.23 2,270.80 2,578.5K
10:19 2,270.71 2,271.81 2,270.71 2,271.63 2,196.8K
10:20 2,272.01 2,272.58 2,271.16 2,271.16 2,351.8K
10:21 2,271.43 2,271.43 2,268.91 2,268.93 20,945.6K
10:22 2,269.05 2,269.05 2,267.74 2,267.98 3,694.5K
10:23 2,268.21 2,268.25 2,267.81 2,267.81 2,032.6K
10:24 2,268.25 2,268.25 2,267.86 2,267.86 2,812.9K
10:25 2,267.95 2,268.24 2,267.82 2,267.82 6,425.1K
10:26 2,268.24 2,268.24 2,267.77 2,267.98 2,496.6K
10:27 2,268.31 2,268.31 2,267.13 2,267.97 5,196.1K
10:28 2,268.42 2,268.57 2,268.42 2,268.57 13,387.0K
10:29 2,268.33 2,268.64 2,268.25 2,268.31 5,821.5K
10:30 2,269.56 2,269.56 2,268.88 2,269.26 2,081.7K
10:31 2,269.10 2,269.10 2,268.49 2,268.62 818.3K
10:32 2,268.37 2,269.18 2,268.37 2,269.18 2,047.4K
10:33 2,270.17 2,271.31 2,270.17 2,270.87 14,565.0K
10:34 2,270.88 2,272.42 2,270.17 2,272.42 4,870.3K
10:35 2,272.50 2,272.66 2,271.50 2,272.66 10,979.3K
10:36 2,272.68 2,272.94 2,272.68 2,272.94 2,842.5K
10:37 2,272.85 2,273.82 2,272.85 2,273.82 1,546.8K
10:38 2,274.30 2,274.30 2,273.68 2,274.18 2,522.2K
10:39 2,273.89 2,273.89 2,273.51 2,273.51 2,217.6K
10:40 2,273.23 2,273.40 2,273.17 2,273.19 1,157.9K
10:41 2,273.14 2,273.14 2,272.08 2,272.18 4,449.5K
10:42 2,272.48 2,273.58 2,272.48 2,273.31 4,241.3K
10:43 2,273.41 2,274.19 2,273.41 2,274.19 1,997.2K
10:44 2,274.26 2,274.35 2,274.05 2,274.35 3,012.0K
10:45 2,275.15 2,275.76 2,275.15 2,275.54 3,689.2K
10:46 2,274.74 2,274.74 2,274.20 2,274.20 2,933.5K
10:47 2,274.07 2,274.26 2,273.75 2,273.95 2,772.3K
10:48 2,273.69 2,273.69 2,273.42 2,273.56 4,074.6K
10:49 2,273.82 2,273.82 2,272.85 2,272.85 2,138.9K
10:50 2,272.81 2,273.56 2,272.81 2,273.13 4,117.5K
10:51 2,273.12 2,273.12 2,272.55 2,272.74 2,636.8K
10:52 2,272.74 2,272.74 2,271.92 2,271.92 1,495.0K
10:53 2,272.18 2,272.21 2,272.09 2,272.21 3,445.0K
10:54 2,272.25 2,272.83 2,272.25 2,272.74 1,097.5K
10:55 2,272.04 2,272.04 2,270.93 2,270.93 4,620.1K
10:56 2,271.25 2,271.30 2,271.08 2,271.27 1,333.7K
10:57 2,271.25 2,271.25 2,270.37 2,270.64 1,549.1K
10:58 2,271.03 2,271.88 2,271.03 2,271.05 2,940.7K
10:59 2,270.86 2,270.86 2,270.59 2,270.75 2,768.2K
11:00 2,270.98 2,270.98 2,270.46 2,270.56 2,267.7K
11:01 2,270.69 2,270.69 2,269.09 2,269.09 5,459.0K
11:02 2,268.38 2,269.04 2,268.38 2,269.04 14,329.6K
11:03 2,268.54 2,270.52 2,268.54 2,270.52 3,688.6K
11:04 2,270.34 2,270.37 2,270.16 2,270.17 2,504.6K
11:05 2,270.08 2,270.08 2,269.07 2,269.07 910.4K
11:06 2,269.85 2,270.50 2,269.85 2,270.32 1,749.0K
11:07 2,269.79 2,269.88 2,269.79 2,269.82 353.3K
11:08 2,270.12 2,270.41 2,269.82 2,269.95 1,692.0K
11:09 2,270.14 2,270.88 2,270.14 2,270.88 15,063.6K
11:10 2,271.20 2,271.49 2,271.13 2,271.13 8,066.5K
11:11 2,271.68 2,271.68 2,271.10 2,271.24 6,615.3K
11:12 2,270.83 2,271.21 2,270.83 2,271.16 1,152.2K
11:13 2,271.22 2,272.51 2,271.22 2,272.51 762.5K
11:14 2,272.98 2,274.85 2,272.03 2,274.85 13,252.7K
11:15 2,274.65 2,275.70 2,274.65 2,275.56 3,618.2K
11:16 2,276.07 2,276.07 2,275.64 2,275.82 2,776.8K
11:17 2,275.92 2,276.44 2,275.69 2,276.44 965.4K
11:18 2,276.89 2,277.94 2,276.89 2,277.94 4,220.0K
11:19 2,277.95 2,277.95 2,277.43 2,277.43 5,951.3K
11:20 2,276.92 2,276.92 2,276.14 2,276.26 4,754.9K
11:21 2,276.30 2,276.30 2,275.82 2,275.82 968.9K
11:22 2,276.14 2,276.14 2,275.92 2,276.07 1,218.0K
11:23 2,276.30 2,276.77 2,276.30 2,276.77 10,165.4K
11:24 2,276.60 2,278.95 2,276.60 2,278.59 54,877.7K
11:25 2,278.60 2,278.60 2,275.52 2,275.52 16,443.3K
11:26 2,276.28 2,277.70 2,276.28 2,277.70 6,328.2K
11:27 2,277.84 2,279.30 2,277.84 2,279.30 12,987.6K
11:28 2,279.58 2,280.94 2,279.58 2,280.94 8,511.8K
11:29 2,281.16 2,281.16 2,280.29 2,280.29 11,924.4K
11:30 2,279.94 2,279.94 2,279.37 2,279.40 2,905.4K
11:31 2,279.23 2,279.23 2,278.92 2,279.09 4,361.3K
11:32 2,278.91 2,279.27 2,278.91 2,279.27 6,229.8K
11:33 2,279.82 2,279.82 2,278.79 2,278.79 3,087.3K
11:34 2,278.38 2,279.27 2,278.38 2,278.80 18,104.7K
11:35 2,279.34 2,279.34 2,278.68 2,278.94 3,059.5K
11:36 2,278.88 2,280.70 2,278.88 2,280.70 8,695.3K
11:37 2,280.81 2,281.14 2,280.38 2,281.14 9,088.8K
11:38 2,280.96 2,282.14 2,280.87 2,282.14 9,650.8K
11:39 2,281.95 2,282.34 2,281.90 2,282.34 4,017.5K
11:40 2,281.82 2,282.14 2,281.82 2,282.01 5,341.6K
11:41 2,282.71 2,282.71 2,282.29 2,282.29 9,529.0K
11:42 2,282.03 2,282.03 2,279.74 2,279.74 11,727.9K
11:43 2,279.43 2,279.59 2,278.45 2,279.59 5,827.7K
11:44 2,279.73 2,279.73 2,277.84 2,277.84 4,233.9K
11:45 2,277.78 2,278.03 2,276.00 2,276.00 7,561.6K
11:46 2,276.72 2,276.72 2,275.04 2,275.04 4,943.9K
11:47 2,275.36 2,276.24 2,275.20 2,276.24 3,965.9K
11:48 2,276.96 2,276.96 2,276.22 2,276.46 6,566.8K
11:49 2,276.79 2,277.43 2,276.79 2,277.43 2,673.2K
11:50 2,277.93 2,277.93 2,277.05 2,277.39 5,824.7K
11:51 2,278.10 2,278.32 2,278.10 2,278.18 4,938.5K
11:52 2,277.08 2,277.80 2,277.08 2,277.12 4,146.1K
11:53 2,277.33 2,278.27 2,277.33 2,278.27 2,142.1K
11:54 2,278.74 2,278.74 2,278.12 2,278.12 5,582.8K
11:55 2,278.38 2,278.56 2,278.38 2,278.56 9,288.3K
11:56 2,278.63 2,278.88 2,278.21 2,278.21 4,336.8K
11:57 2,278.19 2,278.19 2,277.78 2,277.78 1,034.1K
11:58 2,278.24 2,278.31 2,278.08 2,278.31 1,142.8K
11:59 2,278.41 2,278.80 2,278.41 2,278.80 2,637.0K
12:00 2,279.17 2,279.17 2,277.53 2,277.53 12,925.4K
12:01 2,277.47 2,277.47 2,276.56 2,276.56 7,370.1K
12:02 2,276.68 2,277.64 2,276.68 2,277.64 4,624.1K
12:03 2,276.44 2,276.88 2,276.44 2,276.88 1,424.9K
12:04 2,276.56 2,276.70 2,276.21 2,276.21 7,609.0K
12:05 2,275.61 2,276.06 2,274.73 2,276.06 2,625.9K
12:06 2,275.88 2,275.88 2,274.90 2,275.18 1,688.1K
12:07 2,275.33 2,275.33 2,275.09 2,275.09 749.3K
12:08 2,274.17 2,274.17 2,272.83 2,272.83 8,373.2K
12:09 2,272.13 2,273.63 2,272.13 2,273.63 4,092.4K
12:10 2,273.94 2,274.36 2,272.72 2,274.36 3,478.6K
12:11 2,273.83 2,273.91 2,272.59 2,272.59 13,152.6K
12:12 2,272.39 2,272.88 2,272.39 2,272.85 2,833.3K
12:13 2,273.11 2,274.02 2,273.11 2,274.02 1,981.2K
12:14 2,273.55 2,274.15 2,272.65 2,272.74 3,447.8K
12:15 2,272.58 2,272.58 2,271.97 2,272.06 3,787.3K
12:16 2,272.42 2,272.68 2,272.42 2,272.67 2,538.8K
12:17 2,272.64 2,272.64 2,271.60 2,271.77 9,405.7K
12:18 2,272.64 2,273.63 2,272.45 2,273.63 10,215.6K
12:19 2,273.46 2,273.46 2,272.82 2,272.82 5,998.0K
12:20 2,273.43 2,274.52 2,273.43 2,274.52 2,969.0K
12:21 2,274.62 2,274.72 2,274.10 2,274.10 3,725.9K
12:22 2,274.54 2,275.14 2,274.54 2,274.63 5,298.1K
12:23 2,275.07 2,275.35 2,274.66 2,274.66 2,572.0K
12:24 2,274.39 2,275.16 2,274.39 2,275.16 741.4K
12:25 2,275.25 2,275.25 2,274.92 2,274.92 2,036.6K
12:26 2,273.45 2,273.90 2,273.45 2,273.90 4,132.7K
12:27 2,273.32 2,273.85 2,273.00 2,273.00 1,735.8K
12:28 2,273.94 2,274.32 2,273.94 2,274.21 2,418.2K
12:29 2,274.27 2,274.88 2,274.27 2,274.88 2,741.2K
12:30 2,273.05 2,273.61 2,273.05 2,273.54 15,655.5K
12:31 2,273.57 2,274.01 2,273.42 2,274.01 707.6K
12:32 2,274.19 2,274.58 2,274.13 2,274.58 1,120.8K
12:33 2,274.31 2,276.59 2,274.31 2,275.17 6,529.1K
12:34 2,275.14 2,276.34 2,275.14 2,276.34 980.9K
12:35 2,275.19 2,275.26 2,274.79 2,274.79 2,137.1K
12:36 2,274.73 2,275.26 2,274.54 2,275.26 3,775.4K
12:37 2,275.40 2,275.96 2,275.40 2,275.96 1,535.1K
12:38 2,275.77 2,275.77 2,274.29 2,274.85 2,466.1K
12:39 2,274.39 2,274.75 2,274.13 2,274.75 24,413.4K
12:40 2,275.04 2,275.45 2,274.43 2,275.45 2,246.9K
12:41 2,276.64 2,276.88 2,276.64 2,276.85 4,508.1K
12:42 2,276.82 2,277.13 2,275.91 2,277.13 8,354.0K
12:43 2,277.68 2,277.68 2,276.95 2,276.95 2,128.1K
12:44 2,276.84 2,277.10 2,276.84 2,277.03 1,322.5K
12:45 2,277.13 2,277.44 2,276.84 2,276.84 699.8K
12:46 2,275.92 2,275.96 2,275.70 2,275.96 4,528.4K
12:47 2,276.09 2,276.95 2,275.96 2,276.95 354.6K
12:48 2,275.39 2,275.39 2,274.42 2,275.02 5,158.3K
12:49 2,274.74 2,274.74 2,271.64 2,271.64 6,300.0K
12:50 2,272.67 2,273.67 2,272.67 2,273.67 3,949.2K
12:51 2,274.05 2,274.08 2,273.60 2,273.60 1,507.4K
12:52 2,273.20 2,273.67 2,273.20 2,273.67 746.2K
12:53 2,273.82 2,273.82 2,273.14 2,273.14 2,335.6K
12:54 2,273.11 2,273.15 2,272.67 2,272.67 2,006.3K
12:55 2,273.02 2,273.02 2,272.18 2,272.19 13,715.7K
12:56 2,272.31 2,272.61 2,272.25 2,272.25 3,162.8K
12:57 2,272.24 2,272.84 2,272.24 2,272.84 2,007.6K
12:58 2,272.61 2,273.09 2,272.61 2,273.09 1,289.5K
12:59 2,273.31 2,273.31 2,272.88 2,272.88 565.0K
13:00 2,273.12 2,273.12 2,272.32 2,272.97 1,189.2K
13:01 2,272.89 2,273.37 2,272.63 2,273.37 824.8K
13:02 2,273.15 2,273.37 2,273.15 2,273.37 3,178.4K
13:03 2,273.48 2,273.59 2,273.31 2,273.59 635.1K
13:04 2,273.34 2,273.34 2,273.09 2,273.23 735.8K
13:05 2,273.17 2,273.35 2,272.92 2,273.35 2,118.5K
13:06 2,273.23 2,273.58 2,273.23 2,273.57 1,952.2K
13:07 2,273.50 2,273.50 2,270.04 2,270.04 34,157.3K
13:08 2,270.12 2,270.30 2,269.78 2,269.78 1,695.0K
13:09 2,270.45 2,271.63 2,270.45 2,270.69 31,901.8K
13:10 2,271.40 2,271.54 2,271.08 2,271.54 4,528.7K
13:11 2,271.87 2,274.18 2,271.87 2,274.18 20,248.9K
13:12 2,274.69 2,275.27 2,274.65 2,275.17 6,197.0K
13:13 2,275.35 2,275.35 2,274.85 2,274.85 4,315.5K
13:14 2,275.30 2,275.30 2,275.14 2,275.14 3,963.3K
13:15 2,275.39 2,276.54 2,275.39 2,276.54 4,685.4K
13:16 2,276.22 2,276.39 2,276.14 2,276.39 3,158.9K
13:17 2,276.81 2,276.81 2,276.36 2,276.45 4,158.8K
13:18 2,275.46 2,276.28 2,275.46 2,275.96 3,922.4K
13:19 2,276.28 2,276.28 2,275.81 2,276.09 801.8K
13:20 2,276.20 2,276.53 2,276.20 2,276.25 879.5K
13:21 2,276.60 2,277.46 2,276.60 2,277.46 7,540.3K
13:22 2,277.69 2,279.11 2,277.69 2,278.99 5,376.4K
13:23 2,279.11 2,279.35 2,278.95 2,279.35 1,120.7K
13:24 2,279.11 2,279.19 2,279.11 2,279.19 942.2K
13:25 2,278.84 2,278.84 2,277.49 2,277.70 5,274.3K
13:26 2,277.84 2,277.84 2,277.34 2,277.57 2,148.9K
13:27 2,277.53 2,277.77 2,277.53 2,277.74 687.6K
13:28 2,277.85 2,278.10 2,276.64 2,276.64 6,437.3K
13:29 2,277.12 2,277.30 2,277.12 2,277.24 2,199.8K
13:30 2,276.84 2,276.84 2,276.54 2,276.54 2,735.8K
13:31 2,275.89 2,276.55 2,275.89 2,276.28 5,619.2K
13:32 2,276.38 2,276.38 2,275.59 2,275.59 3,697.1K
13:33 2,276.03 2,276.18 2,276.03 2,276.18 1,954.0K
13:34 2,275.73 2,276.38 2,275.73 2,276.16 1,952.3K
13:35 2,275.86 2,275.86 2,274.89 2,274.89 7,394.5K
13:36 2,275.31 2,275.95 2,275.31 2,275.95 1,311.7K
13:37 2,275.92 2,276.90 2,275.92 2,276.84 3,673.9K
13:38 2,276.87 2,277.06 2,276.75 2,276.75 2,332.4K
13:39 2,276.62 2,277.57 2,276.62 2,277.31 3,420.5K
13:40 2,276.79 2,277.99 2,276.79 2,277.94 2,833.2K
13:41 2,277.94 2,277.94 2,276.37 2,276.47 3,520.4K
13:42 2,276.53 2,276.96 2,276.40 2,276.96 3,571.9K
13:43 2,272.91 2,273.39 2,272.76 2,272.76 16,756.2K
13:44 2,273.08 2,273.30 2,273.00 2,273.00 1,449.4K
13:45 2,273.21 2,273.21 2,271.88 2,272.77 6,676.1K
13:46 2,272.74 2,273.07 2,272.74 2,272.91 1,249.0K
13:47 2,273.58 2,273.90 2,273.48 2,273.90 8,732.5K
13:48 2,273.49 2,273.49 2,272.62 2,272.69 2,688.5K
13:49 2,272.76 2,273.09 2,272.76 2,273.05 3,199.0K
13:50 2,273.47 2,273.47 2,272.84 2,272.84 5,192.5K
13:51 2,273.02 2,273.06 2,272.35 2,272.35 9,417.3K
13:52 2,272.93 2,272.93 2,272.79 2,272.79 1,932.5K
13:53 2,272.73 2,273.16 2,272.73 2,273.04 1,980.0K
13:54 2,272.95 2,273.43 2,272.86 2,273.43 2,375.4K
13:55 2,273.21 2,273.65 2,273.07 2,273.07 2,901.3K
13:56 2,273.21 2,273.21 2,272.50 2,272.50 3,008.6K
13:57 2,272.49 2,272.76 2,272.40 2,272.76 1,599.6K
13:58 2,272.29 2,273.48 2,272.29 2,273.18 1,643.8K
13:59 2,273.24 2,274.27 2,273.24 2,274.27 3,209.1K
14:00 2,274.15 2,274.49 2,274.15 2,274.49 1,608.8K
14:01 2,274.39 2,274.52 2,274.39 2,274.52 1,255.1K
14:02 2,274.64 2,274.64 2,274.34 2,274.38 1,047.3K
14:03 2,272.74 2,273.19 2,272.54 2,272.54 20,009.4K
14:04 2,271.96 2,272.71 2,271.96 2,272.71 2,187.9K
14:05 2,272.74 2,272.78 2,272.25 2,272.25 7,112.9K
14:06 2,271.05 2,272.79 2,271.05 2,272.79 9,315.9K
14:07 2,272.91 2,273.16 2,272.18 2,272.18 3,118.1K
14:08 2,272.35 2,272.35 2,271.94 2,271.94 708.6K
14:09 2,272.00 2,272.07 2,271.90 2,271.90 2,363.3K
14:10 2,272.49 2,272.94 2,272.49 2,272.56 4,813.9K
14:11 2,272.41 2,272.67 2,271.99 2,271.99 8,548.5K
14:12 2,271.79 2,271.90 2,271.63 2,271.87 13,020.9K
14:13 2,272.28 2,272.86 2,272.28 2,272.54 4,774.0K
14:14 2,273.38 2,273.38 2,272.76 2,272.76 11,570.9K
14:15 2,274.02 2,274.64 2,273.46 2,273.46 26,789.2K
14:16 2,273.52 2,273.70 2,273.39 2,273.70 3,619.4K
14:17 2,274.16 2,274.16 2,273.57 2,273.57 3,849.3K
14:18 2,273.91 2,274.23 2,273.91 2,274.23 1,557.2K
14:19 2,274.41 2,275.37 2,274.38 2,275.18 8,997.8K
14:20 2,275.67 2,275.67 2,275.20 2,275.33 6,857.2K
14:21 2,275.33 2,275.83 2,275.29 2,275.83 5,838.5K
14:22 2,276.14 2,276.14 2,274.65 2,274.65 5,612.2K
14:23 2,275.62 2,276.25 2,275.62 2,276.02 11,720.9K
14:24 2,275.95 2,275.95 2,275.51 2,275.51 3,905.5K
14:25 2,275.54 2,276.40 2,275.54 2,276.40 5,529.6K
14:26 2,276.42 2,276.78 2,276.35 2,276.35 4,040.7K
14:27 2,276.62 2,277.13 2,276.62 2,276.69 2,680.1K
14:28 2,276.90 2,277.00 2,276.63 2,277.00 1,828.0K
14:29 2,276.18 2,277.79 2,276.18 2,277.09 14,194.9K
14:30 2,277.24 2,277.84 2,277.24 2,277.84 4,709.0K
14:31 2,277.49 2,277.69 2,277.32 2,277.69 5,821.7K
14:32 2,277.79 2,279.49 2,277.79 2,279.49 9,729.3K
14:33 2,279.40 2,279.66 2,279.14 2,279.14 2,816.0K
14:34 2,280.81 2,280.85 2,280.37 2,280.37 11,678.4K
14:35 2,280.36 2,280.44 2,280.36 2,280.44 3,904.1K
14:36 2,280.01 2,280.01 2,279.69 2,280.01 2,117.6K
14:37 2,278.54 2,278.98 2,278.39 2,278.39 4,603.3K
14:38 2,278.65 2,278.65 2,277.73 2,277.73 3,076.7K
14:39 2,277.73 2,278.00 2,277.64 2,277.67 3,766.6K
14:40 2,277.62 2,278.15 2,277.62 2,278.15 4,181.7K
14:41 2,277.80 2,278.43 2,277.80 2,278.42 1,114.8K
14:42 2,278.33 2,279.55 2,278.32 2,279.28 11,359.6K
14:43 2,279.20 2,279.42 2,278.95 2,278.95 3,219.9K
14:44 2,279.08 2,279.37 2,278.69 2,279.03 1,624.6K
14:45 2,278.89 2,279.38 2,278.89 2,279.38 620.5K
14:46 2,279.14 2,279.32 2,279.11 2,279.23 1,597.8K
14:47 2,279.31 2,280.91 2,279.31 2,280.91 4,233.4K
14:48 2,280.83 2,282.00 2,280.83 2,282.00 7,063.9K
14:49 2,282.38 2,282.71 2,282.38 2,282.71 2,378.6K
14:50 2,282.85 2,284.34 2,282.85 2,284.09 13,918.9K
14:51 2,284.06 2,284.24 2,283.94 2,284.24 4,061.9K
14:52 2,284.16 2,284.65 2,284.16 2,284.32 6,985.8K
14:53 2,284.03 2,284.32 2,283.82 2,283.82 3,475.7K
14:54 2,283.44 2,283.44 2,282.94 2,283.23 7,643.4K
14:55 2,282.71 2,283.52 2,282.71 2,283.19 2,086.0K
14:56 2,283.25 2,283.79 2,282.81 2,283.79 2,342.7K
14:57 2,284.68 2,284.76 2,284.24 2,284.76 6,679.8K
14:58 2,285.87 2,285.92 2,285.71 2,285.71 7,219.4K
14:59 2,285.57 2,285.62 2,284.50 2,284.50 2,716.8K
15:00 2,284.39 2,285.92 2,284.39 2,285.92 3,071.0K
15:01 2,285.87 2,286.09 2,285.87 2,285.88 4,821.8K
15:02 2,285.81 2,286.22 2,285.72 2,286.22 5,769.6K
15:03 2,286.67 2,287.01 2,286.66 2,287.01 12,016.1K
15:04 2,287.53 2,287.63 2,287.28 2,287.63 11,074.6K
15:05 2,286.89 2,287.23 2,286.89 2,287.08 2,822.5K
15:06 2,287.29 2,287.35 2,286.90 2,286.90 4,787.2K
15:07 2,286.04 2,286.04 2,285.55 2,285.55 3,426.7K
15:08 2,285.35 2,285.73 2,284.63 2,285.73 2,176.8K
15:09 2,285.86 2,286.00 2,285.56 2,286.00 3,031.3K
15:10 2,285.79 2,285.82 2,285.55 2,285.55 1,134.7K
15:11 2,285.68 2,285.68 2,284.30 2,284.81 14,951.9K
15:12 2,284.81 2,284.81 2,284.70 2,284.70 2,080.9K
15:13 2,284.98 2,287.08 2,284.98 2,287.08 2,621.4K
15:14 2,287.11 2,287.11 2,286.20 2,286.73 1,991.1K
15:15 2,287.50 2,288.05 2,287.50 2,287.98 7,730.0K
15:16 2,287.91 2,287.91 2,287.62 2,287.62 10,442.8K
15:17 2,288.88 2,288.88 2,288.12 2,288.12 5,494.6K
15:18 2,288.51 2,289.49 2,288.51 2,289.49 13,341.0K
15:19 2,289.63 2,289.63 2,288.67 2,288.67 9,115.4K
15:20 2,288.61 2,290.03 2,288.50 2,288.65 4,094.6K
15:21 2,288.27 2,288.27 2,287.62 2,287.62 2,707.2K
15:22 2,287.03 2,287.03 2,286.47 2,286.98 3,516.4K
15:23 2,286.64 2,287.15 2,286.39 2,287.15 8,548.1K
15:24 2,287.22 2,287.46 2,285.54 2,285.54 6,406.0K
15:25 2,285.69 2,285.69 2,284.77 2,284.77 3,929.5K
15:26 2,284.59 2,284.95 2,284.59 2,284.95 1,414.3K
15:27 2,285.90 2,286.22 2,285.58 2,286.22 5,517.2K
15:28 2,286.37 2,286.43 2,286.11 2,286.43 597.5K
15:29 2,286.07 2,286.07 2,285.23 2,285.23 5,283.6K
15:30 2,284.90 2,285.87 2,284.90 2,285.40 3,145.6K
15:31 2,285.14 2,285.14 2,284.04 2,284.04 1,925.1K
15:32 2,283.53 2,283.58 2,282.35 2,282.35 5,134.8K
15:33 2,282.87 2,283.31 2,282.75 2,282.77 2,862.5K
15:34 2,283.42 2,283.77 2,283.42 2,283.77 2,166.7K
15:35 2,284.13 2,284.45 2,284.13 2,284.45 1,789.9K
15:36 2,284.44 2,284.44 2,283.63 2,283.63 1,059.8K
15:37 2,283.21 2,283.21 2,282.83 2,282.95 722.2K
15:38 2,282.48 2,283.65 2,282.30 2,283.65 4,761.2K
15:39 2,283.76 2,283.93 2,283.64 2,283.64 2,100.0K
15:40 2,283.60 2,283.79 2,283.60 2,283.71 1,371.9K
15:41 2,283.48 2,283.81 2,283.45 2,283.72 2,845.9K
15:42 2,283.72 2,283.72 2,283.52 2,283.56 746.1K
15:43 2,282.83 2,282.83 2,282.55 2,282.73 598.1K
15:44 2,283.49 2,283.49 2,282.90 2,283.14 4,127.9K
15:45 2,282.89 2,283.21 2,282.62 2,282.88 2,804.0K
15:46 2,282.75 2,282.76 2,282.27 2,282.34 2,542.1K
15:47 2,282.28 2,282.43 2,282.28 2,282.43 548.1K
15:48 2,282.46 2,282.46 2,282.24 2,282.24 2,226.5K
15:49 2,282.32 2,282.59 2,282.25 2,282.25 1,509.3K
15:50 2,282.33 2,282.93 2,282.33 2,282.85 3,392.0K
15:51 2,283.04 2,283.39 2,282.91 2,283.39 4,060.2K
15:52 2,283.45 2,283.91 2,283.45 2,283.75 3,323.2K
15:53 2,283.92 2,284.84 2,283.92 2,284.78 3,801.9K
15:54 2,284.97 2,285.61 2,284.97 2,285.40 24,566.3K
15:55 2,285.22 2,285.22 2,283.91 2,283.91 2,688.4K
15:56 2,283.69 2,283.69 2,283.11 2,283.33 3,776.1K
15:57 2,283.19 2,283.19 2,281.89 2,281.89 3,869.6K
15:58 2,281.75 2,281.75 2,280.79 2,281.28 8,502.4K
15:59 2,281.12 2,281.18 2,280.57 2,280.57 2,935.5K
16:00 2,280.90 2,281.35 2,280.90 2,280.91 1,101.1K
16:01 2,280.91 2,280.91 2,278.40 2,278.40 17,787.2K
16:02 2,278.63 2,278.83 2,277.61 2,277.61 8,955.3K
16:03 2,277.63 2,277.68 2,277.06 2,277.68 16,915.9K
16:04 2,278.04 2,278.35 2,278.04 2,278.35 466.2K
16:05 2,277.93 2,278.55 2,277.93 2,278.55 1,161.7K
16:06 2,278.81 2,279.61 2,278.81 2,279.61 2,811.8K
16:07 2,279.97 2,280.27 2,279.97 2,280.27 1,799.9K
16:08 2,280.12 2,280.12 2,279.07 2,279.07 2,627.1K
16:09 2,279.34 2,280.41 2,279.34 2,280.41 3,288.2K
16:10 2,280.52 2,281.00 2,280.52 2,280.84 1,820.8K
16:11 2,280.77 2,281.21 2,280.77 2,281.21 4,020.4K
16:12 2,281.43 2,281.43 2,280.46 2,280.46 2,084.5K
16:13 2,280.89 2,281.13 2,280.81 2,281.13 1,536.3K
16:14 2,281.18 2,281.18 2,280.64 2,280.86 627.5K
16:15 2,281.34 2,281.86 2,281.30 2,281.86 785.8K
16:16 2,281.74 2,281.83 2,281.69 2,281.83 746.4K
16:17 2,281.31 2,281.40 2,280.51 2,280.51 4,546.4K
16:18 2,280.40 2,280.43 2,279.73 2,279.73 1,435.3K
16:19 2,278.99 2,279.50 2,278.89 2,278.89 3,001.0K
16:20 2,278.76 2,278.95 2,278.47 2,278.95 1,841.5K
16:21 2,279.06 2,279.43 2,279.01 2,279.43 2,674.0K
16:22 2,279.83 2,280.36 2,279.83 2,280.01 2,106.6K
16:23 2,280.36 2,280.64 2,280.36 2,280.64 424.4K
16:24 2,280.76 2,281.40 2,280.76 2,281.40 2,511.9K
16:25 2,281.28 2,281.28 2,280.75 2,281.23 2,260.0K
16:26 2,279.70 2,279.70 2,278.94 2,279.01 6,581.5K
16:27 2,279.34 2,279.92 2,279.34 2,279.92 1,173.6K
16:28 2,279.54 2,279.99 2,279.54 2,279.93 1,090.9K
16:29 2,280.21 2,280.21 2,279.35 2,279.35 1,791.1K
16:30 2,277.71 2,278.58 2,277.71 2,278.58 11,110.0K
16:31 2,278.70 2,278.70 2,278.28 2,278.28 1,950.5K
16:32 2,278.00 2,278.00 2,277.66 2,277.66 586.3K
16:33 2,277.24 2,277.24 2,275.83 2,275.83 2,937.4K
16:34 2,275.18 2,276.40 2,275.18 2,276.39 2,357.8K
16:35 2,276.66 2,276.66 2,275.61 2,275.63 3,279.0K
16:36 2,275.65 2,277.55 2,275.65 2,277.55 12,217.9K
16:37 2,277.31 2,277.95 2,277.31 2,277.95 630.1K
16:38 2,276.90 2,277.36 2,276.90 2,277.33 1,703.0K
16:39 2,277.45 2,277.45 2,277.15 2,277.18 510.0K
16:40 2,277.16 2,278.53 2,277.16 2,278.53 1,749.4K
16:41 2,278.69 2,278.69 2,276.24 2,276.72 2,434.0K
16:42 2,276.60 2,276.94 2,276.45 2,276.94 1,285.5K
16:43 2,277.28 2,277.28 2,276.34 2,276.86 7,666.1K
16:44 2,277.50 2,277.96 2,277.50 2,277.72 4,323.3K
16:45 2,276.89 2,277.01 2,275.23 2,275.23 3,150.7K
16:46 2,274.89 2,274.89 2,273.76 2,273.76 8,029.4K
16:47 2,273.10 2,274.10 2,273.10 2,274.10 21,567.2K
16:48 2,273.73 2,274.03 2,273.44 2,274.03 5,776.8K
16:49 2,274.07 2,274.36 2,273.63 2,274.36 11,669.3K
16:50 2,274.73 2,274.73 2,273.83 2,274.53 2,479.9K
16:51 2,274.37 2,274.86 2,274.31 2,274.31 12,905.2K
16:52 2,274.22 2,274.22 2,272.79 2,272.79 10,640.3K
16:53 2,273.05 2,273.05 2,272.32 2,272.39 3,991.4K
16:54 2,273.59 2,274.23 2,273.59 2,274.09 10,781.5K
16:55 2,274.26 2,274.26 2,273.20 2,274.03 2,935.0K
16:56 2,273.66 2,273.97 2,273.66 2,273.93 2,112.6K
16:57 2,273.62 2,273.83 2,273.46 2,273.83 1,338.0K
16:58 2,273.82 2,274.39 2,273.82 2,274.22 2,257.9K
16:59 2,273.56 2,274.52 2,273.34 2,274.52 3,103.5K
17:00 2,274.58 2,274.60 2,274.33 2,274.33 3,151.1K
17:01 2,274.43 2,275.26 2,274.43 2,275.26 1,770.4K
17:02 2,275.03 2,275.57 2,275.03 2,275.03 2,617.5K
17:03 2,274.66 2,274.66 2,273.95 2,273.95 7,070.3K
17:04 2,271.97 2,271.97 2,270.17 2,270.60 37,421.3K
17:05 2,271.09 2,271.47 2,271.09 2,271.37 18,433.2K
17:06 2,270.83 2,270.91 2,269.03 2,269.50 27,988.2K
17:07 2,269.27 2,269.27 2,268.08 2,268.29 17,807.6K
17:08 2,266.41 2,266.72 2,262.68 2,262.68 74,018.7K
17:09 2,263.20 2,263.20 2,262.69 2,262.81 17,084.4K
17:10 2,263.42 2,263.42 2,262.48 2,262.48 23,047.3K
17:11 2,264.13 2,264.49 2,263.65 2,264.49 12,761.0K
17:12 2,263.84 2,265.36 2,263.84 2,265.36 20,776.9K
17:13 2,265.85 2,265.85 2,264.09 2,264.09 19,848.7K
17:14 2,264.24 2,264.24 2,264.00 2,264.14 8,698.8K
17:15 2,264.18 2,264.34 2,263.76 2,264.34 10,733.4K
17:16 2,264.75 2,264.97 2,264.17 2,264.17 10,117.8K
17:17 2,263.63 2,263.63 2,262.59 2,262.74 33,230.8K
17:18 2,263.39 2,263.39 2,261.86 2,262.10 32,437.8K
17:19 2,262.61 2,262.61 2,261.78 2,262.01 17,617.8K
17:20 2,261.82 2,262.43 2,261.82 2,262.21 29,359.7K
17:21 2,262.04 2,262.11 2,261.79 2,261.79 9,010.0K
17:22 2,261.46 2,261.46 2,260.57 2,260.74 18,363.6K
17:23 2,260.52 2,261.26 2,260.52 2,261.26 21,244.8K
17:24 2,261.50 2,261.82 2,261.15 2,261.40 36,803.7K
17:25 2,261.71 2,261.71 2,261.33 2,261.33 18,094.8K
17:26 2,261.41 2,261.44 2,260.90 2,260.90 20,797.4K
17:27 2,257.66 2,258.15 2,257.24 2,257.24 37,967.7K
17:28 2,256.78 2,258.74 2,256.38 2,256.38 15,615.0K
17:29 2,257.13 2,257.31 2,255.89 2,255.89 11,107.0K
17:30 2,254.94 2,254.94 2,251.57 2,251.89 65,251.7K
17:31 2,252.60 2,255.27 2,252.60 2,255.27 15,515.0K
17:32 2,256.29 2,256.75 2,255.28 2,256.75 17,783.0K
17:33 2,257.58 2,259.55 2,257.58 2,259.55 23,341.0K
17:34 2,259.43 2,259.56 2,258.46 2,259.56 48,473.2K
17:35 2,259.40 2,259.40 2,258.55 2,258.55 7,556.6K
17:36 2,257.74 2,259.21 2,257.74 2,259.21 14,998.0K
17:37 2,260.91 2,260.91 2,259.68 2,259.68 43,946.1K
17:38 2,258.84 2,258.85 2,258.14 2,258.57 4,187.2K
17:39 2,258.12 2,258.65 2,258.12 2,258.17 4,770.5K
17:40 2,258.46 2,259.86 2,257.89 2,259.86 3,458.5K
17:41 2,260.57 2,261.20 2,260.57 2,261.20 22,220.1K
17:42 2,260.57 2,260.85 2,259.10 2,259.10 7,714.0K
17:43 2,259.46 2,259.72 2,259.42 2,259.72 7,184.3K
17:44 2,259.29 2,259.55 2,258.37 2,259.55 6,796.3K
17:45 2,260.13 2,261.27 2,259.19 2,259.19 12,162.8K
17:46 2,259.77 2,260.05 2,259.18 2,260.05 5,445.1K
17:47 2,260.68 2,261.03 2,260.68 2,260.70 17,122.6K
17:48 2,260.30 2,260.30 2,259.47 2,259.47 27,445.4K
17:49 2,259.54 2,260.10 2,259.40 2,259.40 8,917.8K
17:50 2,260.02 2,260.02 2,259.46 2,259.46 10,294.1K
17:51 2,259.08 2,259.56 2,258.44 2,258.44 11,204.7K
17:52 2,258.14 2,258.74 2,258.14 2,258.74 3,879.3K
17:53 2,259.62 2,259.62 2,259.15 2,259.45 7,653.2K
17:54 2,259.38 2,259.38 2,258.10 2,258.10 9,531.2K
17:55 2,258.08 2,258.29 2,257.32 2,257.66 4,825.1K
17:56 2,257.97 2,257.97 2,256.88 2,257.30 3,056.0K
17:57 2,256.92 2,257.48 2,256.62 2,256.73 6,813.8K
17:58 2,256.37 2,256.37 2,255.71 2,255.79 5,013.7K
17:59 2,255.84 2,255.94 2,255.50 2,255.94 4,399.9K
18:00 2,256.09 2,256.09 2,248.33 2,248.33 48,458.4K
18:01 2,248.40 2,252.62 2,248.40 2,252.62 12,691.6K
18:02 2,254.65 2,255.57 2,254.17 2,254.76 13,926.9K
18:03 2,255.28 2,257.04 2,255.22 2,257.04 24,001.5K
18:04 2,257.25 2,257.25 2,255.85 2,257.25 8,089.1K
18:05 2,257.63 2,258.50 2,257.18 2,258.50 11,619.1K
18:06 2,259.00 2,260.47 2,258.55 2,260.47 11,216.4K
18:07 2,260.76 2,260.76 2,260.38 2,260.38 17,205.8K
18:08 2,259.57 2,259.98 2,259.42 2,259.42 12,167.6K
18:09 2,259.44 2,260.19 2,259.44 2,259.98 9,479.1K
18:10 2,260.25 2,260.33 2,259.29 2,259.29 4,159.7K
18:11 2,259.38 2,260.09 2,259.38 2,259.61 6,746.5K
18:12 2,260.36 2,261.98 2,260.36 2,261.98 9,319.5K
18:13 2,262.69 2,262.69 2,261.80 2,262.16 35,703.7K
18:14 2,263.14 2,263.36 2,263.14 2,263.36 10,149.3K
18:15 2,263.44 2,263.63 2,262.81 2,263.08 6,129.3K
18:16 2,262.21 2,262.21 2,260.99 2,260.99 20,773.8K
18:17 2,260.74 2,261.70 2,259.96 2,261.70 10,294.5K
18:18 2,263.37 2,263.37 2,262.86 2,263.06 41,047.2K
18:19 2,263.36 2,263.82 2,263.31 2,263.82 22,069.1K
18:20 2,264.01 2,264.83 2,264.01 2,264.39 9,792.5K
18:21 2,263.96 2,264.27 2,263.40 2,264.27 6,434.9K
18:22 2,263.47 2,264.40 2,263.21 2,264.40 3,900.8K
18:23 2,265.06 2,265.06 2,264.06 2,264.06 9,393.2K
18:24 2,263.66 2,263.97 2,263.53 2,263.97 3,211.1K
18:25 2,264.50 2,265.38 2,264.50 2,265.38 2,736.2K
18:26 2,265.23 2,265.31 2,264.83 2,265.31 3,554.0K
18:27 2,265.08 2,265.08 2,264.49 2,264.49 5,002.9K
18:28 2,264.57 2,264.76 2,264.45 2,264.48 8,350.8K
18:29 2,264.27 2,264.68 2,264.27 2,264.40 6,885.8K
18:30 2,264.35 2,265.29 2,264.35 2,265.26 27,014.5K
18:31 2,264.48 2,265.73 2,264.48 2,265.68 13,085.0K
18:32 2,264.87 2,264.93 2,264.62 2,264.93 8,272.4K
18:33 2,264.91 2,265.08 2,264.74 2,265.04 23,347.2K
18:34 2,264.32 2,264.75 2,264.24 2,264.75 3,322.4K
18:35 2,264.57 2,264.75 2,264.57 2,264.75 4,765.7K
18:36 2,264.37 2,264.37 2,262.10 2,262.45 20,459.4K
18:37 2,262.60 2,262.60 2,262.22 2,262.25 2,994.6K
18:38 2,262.87 2,264.32 2,262.87 2,263.77 9,628.6K
18:39 2,263.44 2,264.67 2,263.44 2,264.23 9,904.2K
18:40 2,264.06 2,264.06 2,264.06 2,264.06 524.1K
18:51 2,267.18 2,267.18 2,267.18 2,267.18 56,548.8K
23:49 2,267.18 2,267.18 2,267.18 2,267.18 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar