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 2,266.91 2,267.05 2,266.91 2,266.92 487,250.0K
09:51 2,267.02 2,267.31 2,267.02 2,267.09 2,569.2K
09:52 2,266.78 2,266.84 2,266.60 2,266.60 1,534.1K
09:53 2,266.65 2,267.51 2,266.65 2,267.51 3,528.3K
09:54 2,266.15 2,266.15 2,265.83 2,266.09 1,739.0K
09:55 2,265.70 2,266.34 2,265.32 2,265.82 4,312.3K
09:56 2,266.13 2,266.47 2,265.98 2,266.33 913.8K
09:57 2,265.41 2,266.46 2,265.41 2,266.46 1,638.7K
09:58 2,265.55 2,266.05 2,265.52 2,265.99 670.3K
09:59 2,265.51 2,265.51 2,264.77 2,265.45 663.1K
10:00 2,265.63 2,266.92 2,265.63 2,266.92 4,154.9K
10:01 2,266.72 2,266.72 2,265.36 2,265.36 2,688.7K
10:02 2,264.96 2,264.96 2,261.37 2,261.37 11,517.2K
10:03 2,262.39 2,262.39 2,261.75 2,262.23 5,881.8K
10:04 2,262.85 2,262.85 2,260.85 2,260.85 6,660.5K
10:05 2,260.99 2,260.99 2,260.39 2,260.80 5,414.6K
10:06 2,261.81 2,262.84 2,261.13 2,262.84 11,548.4K
10:07 2,263.48 2,263.48 2,262.46 2,262.46 6,103.0K
10:08 2,262.66 2,263.45 2,262.66 2,263.45 5,576.6K
10:09 2,262.57 2,262.57 2,261.50 2,261.54 3,867.9K
10:10 2,261.41 2,261.83 2,261.19 2,261.19 8,143.0K
10:11 2,261.61 2,261.61 2,260.83 2,261.02 34,254.8K
10:12 2,260.65 2,261.82 2,260.65 2,260.96 4,329.9K
10:13 2,261.17 2,261.17 2,260.02 2,260.02 6,267.6K
10:14 2,259.50 2,263.05 2,259.50 2,263.05 16,001.5K
10:15 2,264.15 2,264.51 2,262.62 2,262.62 5,286.8K
10:16 2,262.05 2,262.52 2,262.05 2,262.39 1,183.3K
10:17 2,262.11 2,264.00 2,262.11 2,264.00 2,903.0K
10:18 2,263.91 2,266.44 2,263.91 2,266.44 11,436.2K
10:19 2,266.47 2,266.47 2,265.45 2,265.45 6,345.0K
10:20 2,264.49 2,264.93 2,264.49 2,264.92 4,782.4K
10:21 2,264.90 2,264.90 2,264.16 2,264.31 1,754.5K
10:22 2,264.86 2,265.65 2,264.86 2,265.11 1,129.3K
10:23 2,263.97 2,264.06 2,263.38 2,264.06 12,101.8K
10:24 2,264.32 2,268.67 2,264.32 2,268.67 12,185.5K
10:25 2,266.46 2,267.45 2,266.29 2,266.29 8,394.3K
10:26 2,265.87 2,269.08 2,265.87 2,268.46 6,317.3K
10:27 2,268.47 2,269.45 2,268.42 2,268.42 10,398.9K
10:28 2,268.36 2,269.14 2,268.36 2,269.14 7,223.8K
10:29 2,269.14 2,269.14 2,268.85 2,268.85 1,499.0K
10:30 2,268.82 2,269.00 2,268.46 2,268.46 1,318.4K
10:31 2,268.60 2,268.60 2,267.70 2,267.70 1,144.2K
10:32 2,266.45 2,266.89 2,266.13 2,266.89 2,329.4K
10:33 2,266.88 2,266.88 2,266.04 2,266.12 1,249.2K
10:34 2,266.76 2,267.04 2,266.75 2,267.04 4,749.0K
10:35 2,266.99 2,266.99 2,266.42 2,266.42 1,115.0K
10:36 2,266.39 2,266.61 2,266.28 2,266.28 528.2K
10:37 2,266.71 2,266.77 2,266.45 2,266.77 2,071.0K
10:38 2,267.03 2,268.60 2,267.03 2,268.60 1,967.7K
10:39 2,267.96 2,267.96 2,266.90 2,266.90 1,292.3K
10:40 2,266.63 2,268.39 2,266.63 2,268.30 1,093.6K
10:41 2,267.83 2,268.51 2,267.83 2,268.51 1,585.3K
10:42 2,267.97 2,267.97 2,266.87 2,266.87 2,474.1K
10:43 2,266.52 2,267.43 2,266.52 2,267.43 4,093.7K
10:44 2,268.08 2,268.08 2,267.20 2,267.39 2,407.2K
10:45 2,267.23 2,267.23 2,265.59 2,265.59 5,298.9K
10:46 2,263.81 2,263.89 2,263.51 2,263.51 4,126.4K
10:47 2,262.70 2,263.37 2,262.13 2,262.46 6,162.4K
10:48 2,262.72 2,262.72 2,260.82 2,260.82 13,572.7K
10:49 2,260.12 2,260.12 2,259.61 2,259.64 5,466.0K
10:50 2,259.69 2,259.76 2,259.49 2,259.64 1,805.4K
10:51 2,258.94 2,258.94 2,258.35 2,258.44 1,395.2K
10:52 2,258.39 2,258.39 2,256.78 2,256.78 6,864.6K
10:53 2,257.30 2,257.85 2,257.30 2,257.56 7,093.9K
10:54 2,257.55 2,257.60 2,257.33 2,257.60 1,165.9K
10:55 2,258.22 2,258.25 2,257.57 2,257.57 4,123.2K
10:56 2,257.50 2,258.94 2,257.50 2,258.94 3,858.4K
10:57 2,258.94 2,259.34 2,258.54 2,259.34 988.1K
10:58 2,258.74 2,258.74 2,258.08 2,258.08 2,711.9K
10:59 2,258.82 2,258.91 2,258.23 2,258.91 2,115.2K
11:00 2,259.01 2,259.06 2,258.20 2,258.20 13,110.3K
11:01 2,258.10 2,258.25 2,258.10 2,258.10 2,240.2K
11:02 2,257.44 2,257.69 2,257.18 2,257.69 10,711.4K
11:03 2,256.96 2,256.96 2,256.44 2,256.44 2,962.3K
11:04 2,256.14 2,256.72 2,256.14 2,256.40 11,361.5K
11:05 2,256.68 2,257.09 2,256.68 2,256.85 1,477.0K
11:06 2,256.86 2,256.98 2,256.86 2,256.98 9,886.2K
11:07 2,256.50 2,256.89 2,256.21 2,256.89 46,021.3K
11:08 2,256.83 2,257.46 2,256.83 2,257.33 7,201.7K
11:09 2,257.28 2,257.78 2,257.05 2,257.05 7,618.7K
11:10 2,257.20 2,257.23 2,256.57 2,256.57 3,686.6K
11:11 2,255.51 2,255.51 2,254.01 2,254.01 9,582.7K
11:12 2,254.53 2,254.53 2,253.67 2,253.67 4,455.5K
11:13 2,253.66 2,253.66 2,253.19 2,253.19 9,693.8K
11:14 2,253.38 2,253.38 2,252.96 2,253.15 3,449.1K
11:15 2,252.73 2,252.79 2,252.00 2,252.00 7,135.3K
11:16 2,252.48 2,252.55 2,251.89 2,251.89 4,037.0K
11:17 2,251.71 2,251.71 2,251.02 2,251.02 7,128.1K
11:18 2,250.94 2,250.94 2,250.70 2,250.86 18,788.1K
11:19 2,251.03 2,251.06 2,250.96 2,251.04 7,936.9K
11:20 2,251.38 2,251.38 2,250.77 2,251.11 8,965.9K
11:21 2,251.07 2,252.10 2,251.07 2,251.86 3,983.6K
11:22 2,252.24 2,252.24 2,251.10 2,251.10 6,813.1K
11:23 2,250.98 2,251.44 2,250.98 2,251.44 5,074.3K
11:24 2,251.91 2,251.91 2,251.31 2,251.46 2,152.6K
11:25 2,251.42 2,251.42 2,249.37 2,249.37 38,076.1K
11:26 2,249.23 2,249.23 2,246.60 2,246.60 27,081.5K
11:27 2,246.58 2,247.32 2,246.45 2,247.32 11,323.3K
11:28 2,247.55 2,247.55 2,247.04 2,247.04 6,853.4K
11:29 2,246.56 2,247.02 2,245.67 2,245.67 10,797.6K
11:30 2,245.94 2,245.94 2,244.66 2,244.68 7,940.1K
11:31 2,244.74 2,246.46 2,244.74 2,246.46 4,204.2K
11:32 2,246.41 2,246.84 2,246.41 2,246.84 2,816.4K
11:33 2,246.82 2,246.89 2,246.28 2,246.28 2,212.4K
11:34 2,246.60 2,246.75 2,246.39 2,246.39 3,066.9K
11:35 2,246.58 2,246.68 2,245.86 2,245.86 31,211.6K
11:36 2,245.80 2,245.83 2,245.42 2,245.42 3,996.2K
11:37 2,245.34 2,245.34 2,243.83 2,244.35 16,240.4K
11:38 2,244.88 2,245.67 2,244.88 2,245.67 6,677.4K
11:39 2,245.27 2,245.75 2,244.93 2,244.93 8,267.9K
11:40 2,244.85 2,245.56 2,244.85 2,245.56 3,981.9K
11:41 2,245.64 2,245.64 2,244.77 2,245.10 13,068.7K
11:42 2,243.92 2,244.25 2,243.70 2,243.79 10,321.4K
11:43 2,243.76 2,244.23 2,243.76 2,244.12 10,555.2K
11:44 2,243.90 2,244.03 2,243.51 2,243.51 3,388.0K
11:45 2,243.35 2,243.90 2,243.35 2,243.42 6,491.7K
11:46 2,243.36 2,243.38 2,243.11 2,243.23 13,798.2K
11:47 2,243.71 2,244.00 2,243.71 2,243.78 8,561.7K
11:48 2,243.86 2,243.86 2,243.18 2,243.48 14,629.0K
11:49 2,243.57 2,243.67 2,242.39 2,242.39 20,625.9K
11:50 2,241.74 2,241.78 2,241.44 2,241.78 3,925.4K
11:51 2,241.05 2,242.61 2,241.05 2,242.61 7,912.7K
11:52 2,242.31 2,242.31 2,240.96 2,240.96 4,969.7K
11:53 2,239.48 2,240.05 2,239.38 2,239.38 11,475.7K
11:54 2,239.32 2,239.90 2,239.32 2,239.34 9,055.8K
11:55 2,238.90 2,239.88 2,238.79 2,239.88 6,692.6K
11:56 2,240.04 2,240.74 2,240.04 2,240.53 4,095.4K
11:57 2,241.00 2,242.13 2,241.00 2,241.93 10,546.8K
11:58 2,242.08 2,242.36 2,241.91 2,242.36 7,068.9K
11:59 2,242.01 2,242.01 2,240.89 2,240.89 5,145.0K
12:00 2,241.44 2,241.44 2,240.84 2,240.84 2,705.1K
12:01 2,240.31 2,240.51 2,239.86 2,240.51 11,232.2K
12:02 2,239.46 2,240.03 2,239.46 2,239.63 8,580.2K
12:03 2,239.81 2,241.60 2,239.10 2,241.60 10,726.9K
12:04 2,241.87 2,244.21 2,241.81 2,244.21 79,765.7K
12:05 2,242.96 2,244.40 2,242.96 2,244.40 6,098.4K
12:06 2,245.60 2,245.63 2,244.08 2,244.08 7,572.8K
12:07 2,244.49 2,244.50 2,243.72 2,243.72 4,060.6K
12:08 2,244.27 2,244.27 2,243.04 2,243.11 15,265.8K
12:09 2,243.30 2,243.30 2,242.66 2,242.66 9,277.5K
12:10 2,243.68 2,244.22 2,243.66 2,244.22 5,114.6K
12:11 2,244.26 2,244.72 2,244.26 2,244.72 5,846.4K
12:12 2,244.63 2,244.63 2,244.10 2,244.41 4,937.7K
12:13 2,244.69 2,244.69 2,244.33 2,244.36 8,759.3K
12:14 2,243.91 2,243.91 2,242.47 2,242.47 5,507.9K
12:15 2,243.00 2,243.00 2,240.66 2,240.96 13,423.3K
12:16 2,240.51 2,240.52 2,239.86 2,240.52 6,203.1K
12:17 2,241.05 2,241.05 2,240.60 2,241.04 2,389.5K
12:18 2,240.50 2,241.46 2,240.50 2,240.93 4,318.2K
12:19 2,241.68 2,242.41 2,241.68 2,241.99 4,660.4K
12:20 2,242.46 2,243.39 2,242.04 2,243.31 13,088.8K
12:21 2,244.17 2,245.83 2,244.17 2,245.83 15,200.1K
12:22 2,247.18 2,247.68 2,246.66 2,247.68 28,279.4K
12:23 2,247.68 2,249.50 2,247.68 2,249.50 12,299.0K
12:24 2,249.38 2,249.70 2,249.13 2,249.55 21,644.6K
12:25 2,250.32 2,250.32 2,249.61 2,249.78 13,410.7K
12:26 2,249.89 2,250.37 2,249.48 2,250.37 5,940.7K
12:27 2,250.82 2,250.82 2,249.06 2,249.06 12,591.4K
12:28 2,249.37 2,249.79 2,249.37 2,249.79 5,742.6K
12:29 2,249.70 2,249.70 2,248.84 2,248.84 4,628.6K
12:30 2,249.13 2,249.13 2,246.76 2,248.24 17,482.1K
12:31 2,249.17 2,250.16 2,249.17 2,249.35 7,685.2K
12:32 2,249.44 2,249.44 2,249.13 2,249.21 7,354.8K
12:33 2,249.07 2,249.07 2,247.56 2,247.94 8,852.1K
12:34 2,248.27 2,248.57 2,248.07 2,248.07 4,709.3K
12:35 2,247.93 2,247.93 2,246.96 2,246.96 4,028.9K
12:36 2,247.44 2,247.63 2,245.92 2,245.92 4,567.8K
12:37 2,247.10 2,247.10 2,246.77 2,246.77 2,417.9K
12:38 2,245.20 2,245.92 2,245.04 2,245.92 4,025.7K
12:39 2,245.78 2,246.39 2,244.57 2,244.57 4,176.2K
12:40 2,243.83 2,243.83 2,240.76 2,240.76 14,020.7K
12:41 2,240.38 2,242.73 2,240.38 2,242.73 16,052.5K
12:42 2,243.07 2,243.45 2,242.27 2,242.27 11,233.5K
12:43 2,241.50 2,241.89 2,241.44 2,241.44 10,040.6K
12:44 2,241.92 2,242.31 2,241.84 2,241.84 6,984.9K
12:45 2,241.53 2,241.53 2,240.79 2,241.37 11,178.2K
12:46 2,242.13 2,242.40 2,242.13 2,242.13 5,759.0K
12:47 2,242.16 2,243.84 2,242.16 2,243.84 9,916.7K
12:48 2,243.16 2,243.16 2,241.10 2,241.10 4,831.7K
12:49 2,242.65 2,243.96 2,242.65 2,243.96 6,965.8K
12:50 2,243.36 2,243.72 2,242.79 2,243.72 4,452.3K
12:51 2,244.24 2,244.24 2,241.75 2,242.03 7,644.3K
12:52 2,241.65 2,243.28 2,241.65 2,242.47 6,705.7K
12:53 2,242.25 2,242.25 2,241.75 2,241.94 1,811.3K
12:54 2,241.42 2,242.14 2,241.35 2,241.91 2,912.2K
12:55 2,241.86 2,241.86 2,240.68 2,240.68 3,432.5K
12:56 2,240.47 2,240.97 2,240.47 2,240.87 10,217.4K
12:57 2,241.59 2,241.98 2,239.31 2,239.32 9,344.6K
12:58 2,238.70 2,239.02 2,237.61 2,239.02 9,491.7K
12:59 2,238.72 2,238.72 2,235.13 2,235.99 20,161.9K
13:00 2,234.94 2,234.94 2,231.51 2,232.68 26,013.6K
13:01 2,233.29 2,234.47 2,233.29 2,234.47 19,803.6K
13:02 2,233.90 2,235.37 2,233.90 2,233.93 24,733.6K
13:03 2,235.16 2,235.62 2,234.31 2,235.62 10,910.2K
13:04 2,235.58 2,235.58 2,234.02 2,234.46 10,214.6K
13:05 2,234.79 2,234.79 2,233.93 2,234.12 6,235.7K
13:06 2,234.48 2,236.02 2,234.48 2,235.71 4,870.8K
13:07 2,235.70 2,235.79 2,235.31 2,235.79 7,926.0K
13:08 2,237.22 2,237.47 2,237.06 2,237.11 27,960.5K
13:09 2,237.47 2,237.64 2,237.47 2,237.57 5,459.5K
13:10 2,237.09 2,238.19 2,237.09 2,237.15 8,725.4K
13:11 2,236.41 2,236.41 2,234.33 2,235.44 13,146.9K
13:12 2,236.12 2,236.58 2,235.04 2,236.58 4,934.1K
13:13 2,235.28 2,236.00 2,235.28 2,236.00 6,924.2K
13:14 2,233.35 2,234.12 2,232.24 2,232.24 13,297.4K
13:15 2,229.92 2,231.64 2,229.92 2,231.64 41,047.9K
13:16 2,231.39 2,231.39 2,229.21 2,229.21 15,640.6K
13:17 2,229.25 2,229.49 2,229.25 2,229.36 10,117.3K
13:18 2,229.07 2,229.34 2,228.89 2,228.89 8,542.1K
13:19 2,228.92 2,229.05 2,228.56 2,229.05 12,791.3K
13:20 2,229.04 2,229.87 2,229.04 2,229.87 6,420.6K
13:21 2,229.40 2,230.86 2,229.40 2,230.86 10,560.8K
13:22 2,231.77 2,231.77 2,231.28 2,231.49 5,654.8K
13:23 2,231.68 2,231.68 2,231.04 2,231.43 10,974.7K
13:24 2,232.12 2,232.12 2,228.48 2,228.48 47,127.9K
13:25 2,227.87 2,227.87 2,225.74 2,226.56 18,442.0K
13:26 2,226.20 2,229.07 2,226.20 2,229.07 8,483.3K
13:27 2,229.39 2,229.89 2,229.17 2,229.89 6,950.1K
13:28 2,229.79 2,229.79 2,229.41 2,229.65 11,390.6K
13:29 2,230.01 2,230.01 2,229.69 2,229.96 4,836.8K
13:30 2,230.04 2,230.55 2,230.04 2,230.55 6,014.1K
13:31 2,230.60 2,231.43 2,230.60 2,230.60 7,664.6K
13:32 2,231.63 2,231.67 2,230.87 2,231.67 4,529.6K
13:33 2,231.44 2,232.44 2,231.11 2,231.52 10,741.5K
13:34 2,232.48 2,232.48 2,232.20 2,232.20 7,896.6K
13:35 2,232.18 2,232.92 2,232.18 2,232.61 5,927.1K
13:36 2,232.38 2,232.98 2,232.38 2,232.90 4,769.4K
13:37 2,232.06 2,232.06 2,230.97 2,231.78 8,819.1K
13:38 2,231.28 2,232.88 2,231.28 2,232.60 3,772.3K
13:39 2,231.12 2,232.99 2,231.06 2,232.99 5,722.7K
13:40 2,231.90 2,233.34 2,231.90 2,233.34 4,835.0K
13:41 2,233.28 2,234.24 2,233.28 2,233.62 7,241.2K
13:42 2,232.60 2,233.57 2,232.60 2,233.57 3,857.4K
13:43 2,233.05 2,234.06 2,232.68 2,234.06 7,056.2K
13:44 2,233.15 2,234.44 2,233.15 2,234.44 2,372.6K
13:45 2,233.00 2,233.00 2,232.21 2,232.90 4,144.1K
13:46 2,233.20 2,233.29 2,233.08 2,233.29 3,398.8K
13:47 2,233.28 2,233.75 2,231.99 2,231.99 4,267.4K
13:48 2,231.52 2,232.49 2,231.52 2,232.49 6,541.5K
13:49 2,233.34 2,233.34 2,232.28 2,232.28 7,157.4K
13:50 2,232.95 2,232.95 2,232.44 2,232.59 2,180.8K
13:51 2,232.13 2,234.00 2,232.13 2,233.88 5,126.4K
13:52 2,234.15 2,234.33 2,233.53 2,234.33 2,932.3K
13:53 2,233.84 2,234.12 2,233.84 2,234.12 2,805.2K
13:54 2,233.98 2,236.03 2,233.98 2,236.03 3,201.9K
13:55 2,234.78 2,235.22 2,234.78 2,235.22 2,901.4K
13:56 2,235.11 2,235.11 2,233.83 2,233.83 2,367.6K
13:57 2,234.20 2,234.20 2,233.76 2,233.76 6,861.7K
13:58 2,234.16 2,235.28 2,234.16 2,235.28 4,293.7K
13:59 2,235.56 2,235.56 2,232.43 2,232.43 27,729.5K
14:00 2,232.04 2,233.87 2,232.04 2,233.77 10,164.2K
14:01 2,233.81 2,233.81 2,232.17 2,232.17 12,934.8K
14:02 2,232.38 2,232.59 2,232.24 2,232.31 9,106.9K
14:03 2,232.03 2,232.03 2,231.57 2,231.68 14,791.9K
14:04 2,230.99 2,231.82 2,230.99 2,231.14 8,404.2K
14:05 2,231.47 2,231.47 2,228.37 2,228.37 11,584.3K
14:06 2,227.31 2,227.31 2,225.80 2,226.03 18,831.7K
14:07 2,226.71 2,228.25 2,226.20 2,228.25 7,156.2K
14:08 2,228.89 2,228.89 2,226.79 2,227.11 5,587.4K
14:09 2,226.80 2,227.36 2,226.80 2,227.28 11,628.4K
14:10 2,226.44 2,228.47 2,226.34 2,228.47 20,364.6K
14:11 2,228.21 2,229.84 2,228.21 2,229.70 7,815.2K
14:12 2,230.11 2,231.42 2,230.11 2,231.42 18,420.5K
14:13 2,231.39 2,232.31 2,231.39 2,231.88 8,502.2K
14:14 2,232.12 2,232.45 2,231.48 2,232.17 16,247.1K
14:15 2,232.93 2,232.93 2,232.39 2,232.82 5,783.2K
14:16 2,233.88 2,237.00 2,233.88 2,237.00 14,544.7K
14:17 2,236.22 2,236.22 2,235.11 2,235.35 7,084.2K
14:18 2,236.38 2,236.55 2,236.14 2,236.16 4,536.8K
14:19 2,236.42 2,237.32 2,236.42 2,237.23 7,753.4K
14:20 2,237.15 2,237.56 2,237.15 2,237.24 3,031.6K
14:21 2,237.21 2,237.21 2,234.52 2,234.52 14,078.8K
14:22 2,231.85 2,232.88 2,231.85 2,232.87 14,373.5K
14:23 2,232.78 2,235.10 2,232.78 2,235.10 4,779.7K
14:24 2,235.28 2,235.28 2,234.18 2,234.18 5,745.1K
14:25 2,235.10 2,235.10 2,232.99 2,232.99 4,038.9K
14:26 2,232.32 2,232.32 2,231.54 2,232.01 7,343.3K
14:27 2,230.59 2,232.34 2,230.49 2,230.87 5,622.4K
14:28 2,231.19 2,231.95 2,231.19 2,231.73 4,187.2K
14:29 2,232.73 2,234.80 2,232.69 2,234.80 5,562.3K
14:30 2,234.40 2,235.52 2,234.40 2,235.52 7,814.7K
14:31 2,235.66 2,236.46 2,235.26 2,235.26 3,191.5K
14:32 2,234.41 2,236.70 2,234.41 2,236.70 5,393.9K
14:33 2,237.27 2,239.43 2,237.27 2,239.43 14,683.1K
14:34 2,237.57 2,238.42 2,237.57 2,238.17 6,623.5K
14:35 2,239.10 2,241.80 2,239.10 2,241.80 16,703.6K
14:36 2,242.57 2,242.57 2,241.85 2,241.85 24,036.5K
14:37 2,242.03 2,242.03 2,241.07 2,241.16 7,948.7K
14:38 2,241.47 2,241.95 2,241.37 2,241.43 5,069.4K
14:39 2,241.37 2,241.37 2,240.23 2,240.23 3,971.0K
14:40 2,240.67 2,240.94 2,240.17 2,240.17 3,663.7K
14:41 2,240.21 2,240.70 2,240.21 2,240.55 1,560.7K
14:42 2,240.28 2,240.44 2,239.86 2,240.14 3,967.2K
14:43 2,239.88 2,240.20 2,239.88 2,240.09 1,701.3K
14:44 2,239.34 2,239.51 2,237.92 2,237.92 7,814.0K
14:45 2,239.06 2,239.06 2,237.79 2,237.83 6,352.2K
14:46 2,237.89 2,238.28 2,237.22 2,237.22 8,362.0K
14:47 2,237.11 2,237.11 2,235.80 2,236.09 5,643.7K
14:48 2,235.67 2,237.05 2,235.67 2,237.05 31,197.6K
14:49 2,237.01 2,238.24 2,237.01 2,238.24 1,710.2K
14:50 2,238.11 2,238.11 2,237.33 2,237.38 60,218.0K
14:51 2,236.90 2,236.90 2,235.58 2,235.78 4,301.5K
14:52 2,236.29 2,236.29 2,236.10 2,236.10 20,559.2K
14:53 2,236.71 2,237.27 2,236.71 2,237.27 5,297.2K
14:54 2,237.30 2,237.63 2,236.80 2,237.63 3,581.6K
14:55 2,237.43 2,237.96 2,237.43 2,237.96 1,864.9K
14:56 2,238.59 2,239.05 2,238.59 2,239.05 7,128.0K
14:57 2,238.96 2,239.11 2,238.57 2,239.11 3,177.6K
14:58 2,238.83 2,238.83 2,237.24 2,237.24 2,013.1K
14:59 2,236.34 2,236.93 2,236.34 2,236.76 2,324.7K
15:00 2,237.18 2,237.81 2,237.18 2,237.81 2,894.4K
15:01 2,237.90 2,237.90 2,237.14 2,237.14 2,469.6K
15:02 2,237.51 2,239.64 2,237.51 2,239.64 7,548.2K
15:03 2,238.82 2,238.93 2,238.15 2,238.50 2,890.7K
15:04 2,238.78 2,238.92 2,238.65 2,238.65 1,710.4K
15:05 2,238.74 2,238.74 2,238.24 2,238.68 5,011.2K
15:06 2,238.96 2,240.10 2,238.85 2,240.10 5,037.6K
15:07 2,240.07 2,240.07 2,239.52 2,239.52 3,718.7K
15:08 2,239.26 2,239.26 2,238.17 2,238.82 3,925.3K
15:09 2,238.73 2,238.73 2,236.83 2,236.83 6,024.1K
15:10 2,236.62 2,236.62 2,234.82 2,235.50 5,301.7K
15:11 2,235.51 2,235.51 2,234.30 2,234.30 4,626.1K
15:12 2,234.09 2,235.09 2,234.09 2,234.90 7,718.1K
15:13 2,234.71 2,235.30 2,234.71 2,235.16 4,392.6K
15:14 2,233.97 2,234.90 2,233.84 2,234.63 5,432.3K
15:15 2,234.52 2,234.52 2,234.32 2,234.32 2,355.1K
15:16 2,232.75 2,233.37 2,232.75 2,233.37 13,778.2K
15:17 2,230.81 2,232.61 2,230.81 2,232.61 11,055.2K
15:18 2,232.91 2,233.93 2,232.91 2,233.93 3,118.3K
15:19 2,233.77 2,234.97 2,233.77 2,234.97 4,208.4K
15:20 2,235.19 2,235.41 2,234.75 2,234.75 5,307.6K
15:21 2,234.60 2,234.86 2,234.60 2,234.86 2,472.9K
15:22 2,235.54 2,235.54 2,234.92 2,234.92 2,420.3K
15:23 2,234.89 2,234.91 2,234.89 2,234.91 1,973.6K
15:24 2,234.91 2,235.32 2,234.03 2,234.03 5,472.5K
15:25 2,234.01 2,234.81 2,234.01 2,234.81 2,417.9K
15:26 2,234.78 2,234.87 2,234.10 2,234.87 9,395.2K
15:27 2,234.45 2,235.87 2,234.45 2,235.87 4,492.3K
15:28 2,236.46 2,236.46 2,234.56 2,234.56 4,259.8K
15:29 2,235.04 2,235.04 2,234.02 2,234.02 3,205.2K
15:30 2,233.99 2,235.38 2,233.99 2,235.38 1,940.3K
15:31 2,236.22 2,236.64 2,236.08 2,236.08 2,147.1K
15:32 2,236.20 2,236.81 2,236.20 2,236.81 1,977.8K
15:33 2,237.00 2,237.15 2,237.00 2,237.09 5,493.4K
15:34 2,237.09 2,237.36 2,236.98 2,237.36 1,628.7K
15:35 2,237.08 2,237.23 2,235.98 2,235.98 2,253.2K
15:36 2,236.27 2,236.27 2,235.30 2,236.27 2,602.7K
15:37 2,236.88 2,237.30 2,236.88 2,237.30 2,675.2K
15:38 2,237.30 2,237.51 2,237.22 2,237.22 1,287.6K
15:39 2,237.26 2,237.27 2,237.25 2,237.25 2,344.3K
15:40 2,236.29 2,236.80 2,236.29 2,236.80 1,774.3K
15:41 2,236.89 2,237.52 2,236.89 2,237.52 1,658.2K
15:42 2,237.54 2,240.05 2,237.54 2,240.05 10,430.0K
15:43 2,240.85 2,241.38 2,240.85 2,241.24 7,187.5K
15:44 2,240.89 2,240.89 2,240.37 2,240.48 2,921.2K
15:45 2,240.90 2,241.33 2,240.36 2,241.33 2,504.5K
15:46 2,241.25 2,241.50 2,240.97 2,240.97 1,458.2K
15:47 2,240.78 2,240.78 2,240.33 2,240.33 1,329.9K
15:48 2,240.27 2,240.42 2,240.04 2,240.07 2,063.8K
15:49 2,240.09 2,240.09 2,239.66 2,239.70 1,952.5K
15:50 2,240.08 2,240.11 2,239.63 2,239.63 1,538.2K
15:51 2,239.85 2,239.85 2,239.25 2,239.25 3,277.9K
15:52 2,239.36 2,239.36 2,238.08 2,238.65 6,410.3K
15:53 2,239.04 2,239.60 2,239.00 2,239.14 7,263.0K
15:54 2,239.21 2,239.21 2,238.27 2,238.41 2,551.8K
15:55 2,238.59 2,238.59 2,236.99 2,237.29 2,778.4K
15:56 2,238.49 2,238.65 2,238.09 2,238.09 1,357.0K
15:57 2,238.29 2,238.80 2,238.29 2,238.37 1,994.1K
15:58 2,238.07 2,238.07 2,236.75 2,237.42 2,523.4K
15:59 2,235.44 2,236.92 2,235.44 2,236.37 8,667.7K
16:00 2,236.76 2,236.76 2,236.49 2,236.59 1,967.3K
16:01 2,237.56 2,238.76 2,237.56 2,238.60 1,700.3K
16:02 2,238.35 2,238.39 2,238.10 2,238.38 1,329.4K
16:03 2,238.99 2,239.86 2,238.99 2,239.42 2,134.5K
16:04 2,239.67 2,239.67 2,239.29 2,239.35 1,167.1K
16:05 2,239.32 2,239.43 2,238.97 2,239.43 1,744.5K
16:06 2,239.21 2,239.58 2,239.21 2,239.39 3,534.3K
16:07 2,239.49 2,243.29 2,239.27 2,243.29 19,778.9K
16:08 2,245.44 2,250.65 2,245.44 2,250.65 157,701.4K
16:09 2,252.43 2,254.32 2,252.43 2,252.83 73,864.0K
16:10 2,251.83 2,254.30 2,251.58 2,251.58 12,952.2K
16:11 2,251.15 2,251.15 2,249.94 2,250.74 33,629.6K
16:12 2,249.68 2,250.88 2,247.96 2,250.88 18,592.2K
16:13 2,249.28 2,249.28 2,247.22 2,248.29 5,963.7K
16:14 2,249.75 2,250.22 2,248.63 2,248.63 8,741.6K
16:15 2,248.56 2,250.75 2,248.44 2,250.75 8,607.1K
16:16 2,251.23 2,252.50 2,251.23 2,252.50 4,015.4K
16:17 2,251.44 2,251.44 2,246.32 2,247.20 19,548.6K
16:18 2,247.26 2,249.36 2,247.26 2,248.81 9,996.7K
16:19 2,248.41 2,249.59 2,248.41 2,249.28 5,297.2K
16:20 2,248.57 2,249.44 2,248.57 2,249.00 2,861.9K
16:21 2,249.65 2,249.80 2,249.65 2,249.74 4,960.7K
16:22 2,249.95 2,251.24 2,249.95 2,250.24 4,343.0K
16:23 2,249.52 2,251.54 2,249.52 2,251.43 17,855.4K
16:24 2,252.25 2,252.55 2,252.19 2,252.19 7,686.0K
16:25 2,250.96 2,251.53 2,250.96 2,251.40 7,174.8K
16:26 2,251.55 2,252.93 2,251.55 2,252.93 37,953.6K
16:27 2,252.84 2,256.34 2,252.84 2,256.34 28,972.8K
16:28 2,256.47 2,256.47 2,256.08 2,256.08 9,579.5K
16:29 2,256.30 2,256.30 2,255.90 2,256.30 7,429.9K
16:30 2,256.04 2,258.55 2,256.04 2,257.80 84,467.5K
16:31 2,258.47 2,259.61 2,258.47 2,259.61 20,761.8K
16:32 2,259.25 2,259.33 2,258.66 2,258.66 16,725.6K
16:33 2,257.65 2,257.65 2,255.75 2,255.94 22,326.8K
16:34 2,257.26 2,257.26 2,256.79 2,256.79 81,880.8K
16:35 2,257.04 2,257.04 2,255.93 2,255.93 14,549.9K
16:36 2,254.58 2,254.83 2,254.46 2,254.55 5,964.7K
16:37 2,254.77 2,255.02 2,254.77 2,254.99 5,067.2K
16:38 2,254.97 2,256.43 2,254.97 2,256.43 5,093.8K
16:39 2,256.76 2,257.18 2,256.76 2,256.90 6,130.4K
16:40 2,256.58 2,256.58 2,254.98 2,254.98 3,513.7K
16:41 2,254.47 2,254.54 2,253.84 2,253.84 8,545.9K
16:42 2,254.40 2,254.58 2,254.27 2,254.27 5,105.0K
16:43 2,254.56 2,254.56 2,254.21 2,254.43 4,722.9K
16:44 2,254.00 2,254.32 2,253.80 2,254.31 8,664.5K
16:45 2,253.97 2,253.97 2,250.86 2,251.64 22,255.0K
16:46 2,249.77 2,250.77 2,249.49 2,250.77 17,570.5K
16:47 2,250.26 2,250.94 2,250.06 2,250.06 30,555.1K
16:48 2,250.10 2,250.24 2,249.55 2,250.24 12,678.1K
16:49 2,249.99 2,250.25 2,249.78 2,250.07 2,275.8K
16:50 2,249.94 2,249.94 2,248.34 2,248.43 6,626.4K
16:51 2,248.35 2,248.82 2,248.35 2,248.82 3,622.4K
16:52 2,248.81 2,249.31 2,248.57 2,249.31 1,050.3K
16:53 2,249.59 2,249.76 2,249.48 2,249.48 3,408.9K
16:54 2,249.49 2,249.64 2,249.38 2,249.47 6,348.6K
16:55 2,249.49 2,249.77 2,249.36 2,249.77 6,217.9K
16:56 2,250.53 2,250.66 2,250.35 2,250.66 3,032.4K
16:57 2,250.36 2,250.69 2,250.36 2,250.69 2,377.1K
16:58 2,250.75 2,251.06 2,250.49 2,250.71 3,480.0K
16:59 2,250.30 2,250.48 2,249.99 2,250.48 8,022.3K
17:00 2,250.82 2,251.66 2,250.57 2,251.66 11,347.3K
17:01 2,251.42 2,252.39 2,251.42 2,252.39 15,369.9K
17:02 2,252.76 2,252.97 2,252.65 2,252.89 15,666.3K
17:03 2,253.33 2,254.01 2,253.33 2,253.72 11,396.0K
17:04 2,253.97 2,253.97 2,253.41 2,253.41 14,580.8K
17:05 2,253.09 2,253.59 2,252.58 2,253.20 5,366.3K
17:06 2,253.50 2,253.56 2,253.20 2,253.20 2,218.1K
17:07 2,253.22 2,253.61 2,253.22 2,253.61 2,627.7K
17:08 2,253.79 2,253.79 2,253.46 2,253.54 2,911.6K
17:09 2,253.39 2,253.48 2,252.78 2,252.78 3,823.3K
17:10 2,252.97 2,253.49 2,252.68 2,252.68 2,448.6K
17:11 2,253.30 2,253.30 2,252.93 2,252.93 4,577.6K
17:12 2,252.93 2,253.08 2,252.66 2,252.66 3,361.8K
17:13 2,252.10 2,252.10 2,251.02 2,251.25 8,363.8K
17:14 2,251.02 2,251.02 2,250.48 2,250.48 3,575.3K
17:15 2,251.28 2,251.50 2,250.65 2,250.65 2,686.5K
17:16 2,250.44 2,250.44 2,249.51 2,249.85 1,487.3K
17:17 2,249.79 2,249.79 2,249.57 2,249.75 722.7K
17:18 2,250.24 2,250.39 2,250.17 2,250.30 2,458.7K
17:19 2,250.24 2,250.24 2,249.85 2,249.89 1,325.3K
17:20 2,249.83 2,250.24 2,249.83 2,250.24 4,210.7K
17:21 2,251.20 2,251.38 2,250.21 2,250.21 10,471.9K
17:22 2,250.44 2,251.10 2,250.44 2,251.07 1,487.0K
17:23 2,251.03 2,252.16 2,251.03 2,252.16 5,580.5K
17:24 2,252.17 2,252.53 2,252.17 2,252.49 1,798.5K
17:25 2,252.47 2,254.20 2,252.47 2,254.20 5,160.7K
17:26 2,254.19 2,254.40 2,254.01 2,254.01 10,940.5K
17:27 2,254.19 2,254.74 2,254.19 2,254.74 3,744.9K
17:28 2,254.86 2,254.97 2,254.49 2,254.83 2,875.2K
17:29 2,254.83 2,255.21 2,254.66 2,255.21 1,491.3K
17:30 2,254.91 2,254.91 2,253.54 2,253.54 618.1K
17:31 2,253.64 2,253.64 2,253.05 2,253.13 4,229.7K
17:32 2,253.20 2,253.20 2,252.69 2,252.84 2,757.9K
17:33 2,252.84 2,253.46 2,252.84 2,253.13 2,300.8K
17:34 2,253.04 2,253.58 2,253.04 2,253.51 4,611.4K
17:35 2,253.81 2,253.81 2,253.27 2,253.57 1,457.0K
17:36 2,253.42 2,254.13 2,253.42 2,253.88 10,130.4K
17:37 2,253.28 2,253.78 2,253.17 2,253.17 3,987.3K
17:38 2,253.37 2,255.00 2,253.37 2,255.00 6,847.9K
17:39 2,255.24 2,255.24 2,254.76 2,254.76 4,083.0K
17:40 2,253.81 2,254.18 2,253.79 2,253.79 6,330.8K
17:41 2,253.40 2,253.66 2,252.99 2,253.59 35,916.9K
17:42 2,253.71 2,253.71 2,253.31 2,253.31 3,448.8K
17:43 2,253.02 2,253.02 2,252.53 2,252.87 10,126.4K
17:44 2,252.85 2,252.85 2,252.37 2,252.37 7,580.0K
17:45 2,252.63 2,253.04 2,252.63 2,252.75 2,825.6K
17:46 2,252.87 2,254.55 2,252.87 2,254.55 5,674.9K
17:47 2,254.54 2,254.58 2,254.43 2,254.43 4,920.4K
17:48 2,255.47 2,255.90 2,255.41 2,255.41 11,940.5K
17:49 2,255.59 2,256.82 2,255.59 2,256.82 5,846.5K
17:50 2,256.94 2,256.94 2,255.80 2,255.80 4,728.1K
17:51 2,254.68 2,255.01 2,254.52 2,254.52 4,517.1K
17:52 2,254.71 2,254.97 2,254.69 2,254.69 2,723.8K
17:53 2,254.84 2,255.18 2,254.84 2,255.18 1,018.7K
17:54 2,255.46 2,255.46 2,254.60 2,255.02 1,016.5K
17:55 2,254.29 2,254.69 2,254.29 2,254.36 3,458.2K
17:56 2,254.17 2,254.44 2,254.17 2,254.44 1,506.6K
17:57 2,254.51 2,254.51 2,254.23 2,254.26 1,900.4K
17:58 2,254.25 2,254.25 2,253.68 2,253.68 3,025.2K
17:59 2,253.88 2,253.99 2,253.75 2,253.99 2,786.5K
18:00 2,253.82 2,254.07 2,253.75 2,254.07 2,127.6K
18:01 2,254.80 2,254.92 2,254.52 2,254.92 2,831.3K
18:02 2,254.98 2,255.08 2,254.78 2,254.82 1,810.0K
18:03 2,254.99 2,255.39 2,254.99 2,255.35 4,241.5K
18:04 2,254.87 2,254.87 2,254.41 2,254.41 4,285.8K
18:05 2,254.71 2,254.71 2,254.25 2,254.25 2,120.6K
18:06 2,254.12 2,254.28 2,254.08 2,254.28 1,449.1K
18:07 2,254.01 2,254.47 2,254.01 2,254.47 4,144.6K
18:08 2,254.78 2,255.16 2,254.78 2,255.16 7,519.2K
18:09 2,256.16 2,256.16 2,255.50 2,255.50 2,610.3K
18:10 2,255.20 2,255.68 2,255.20 2,255.21 2,556.6K
18:11 2,255.08 2,255.08 2,254.12 2,254.12 2,291.6K
18:12 2,255.83 2,255.83 2,255.71 2,255.71 4,515.7K
18:13 2,255.84 2,256.05 2,255.37 2,255.37 2,246.7K
18:14 2,255.53 2,255.82 2,255.53 2,255.82 1,042.8K
18:15 2,255.56 2,255.96 2,255.56 2,255.96 7,991.2K
18:16 2,256.12 2,256.20 2,255.72 2,255.72 7,317.2K
18:17 2,255.72 2,255.72 2,255.57 2,255.72 7,168.1K
18:18 2,255.45 2,255.45 2,254.93 2,255.09 2,116.0K
18:19 2,254.53 2,255.32 2,254.53 2,255.11 2,229.7K
18:20 2,255.26 2,255.26 2,254.69 2,254.69 1,981.3K
18:21 2,254.52 2,254.68 2,254.46 2,254.57 2,000.8K
18:22 2,254.59 2,254.59 2,254.44 2,254.53 2,805.4K
18:23 2,254.84 2,254.84 2,253.97 2,253.97 1,702.9K
18:24 2,253.95 2,254.20 2,253.95 2,254.09 407.4K
18:25 2,253.63 2,254.88 2,253.63 2,254.64 5,948.5K
18:26 2,254.64 2,254.81 2,254.26 2,254.51 908.6K
18:27 2,254.30 2,254.30 2,253.29 2,253.83 1,988.7K
18:28 2,253.47 2,254.00 2,253.47 2,253.71 2,158.2K
18:29 2,253.77 2,253.82 2,253.68 2,253.82 3,917.1K
18:30 2,253.68 2,253.68 2,250.91 2,252.40 17,619.6K
18:31 2,252.08 2,252.28 2,251.38 2,251.78 5,084.2K
18:32 2,252.01 2,252.23 2,251.98 2,251.98 983.7K
18:33 2,251.94 2,251.94 2,251.48 2,251.79 3,126.1K
18:34 2,251.52 2,251.89 2,250.96 2,251.89 5,405.8K
18:35 2,252.10 2,252.35 2,251.96 2,252.34 2,374.5K
18:36 2,251.30 2,251.84 2,251.30 2,251.64 1,578.6K
18:37 2,251.76 2,251.76 2,251.22 2,251.26 7,671.5K
18:38 2,250.70 2,251.26 2,249.10 2,249.26 64,692.0K
18:39 2,248.76 2,249.10 2,248.52 2,248.52 11,203.0K
18:40 2,248.19 2,248.19 2,248.19 2,248.19 1,239.1K
18:51 2,249.34 2,249.34 2,249.34 2,249.34 38,968.0K
23:49 2,249.34 2,249.34 2,249.34 2,249.34 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar