MOEX IT (MOEXIT)

MOEXIT
🏛️ Russische Föderation →
2,144.83
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 2,306.20 2,306.20 2,305.77 2,306.13 1,001,711.3K
09:51 2,305.83 2,306.87 2,305.83 2,305.89 10,126.3K
09:52 2,306.05 2,306.05 2,305.30 2,305.30 15,227.4K
09:53 2,306.03 2,307.68 2,305.95 2,306.73 6,826.4K
09:54 2,306.94 2,307.60 2,306.94 2,307.60 5,600.7K
09:55 2,308.86 2,309.79 2,308.86 2,309.70 11,518.8K
09:56 2,308.45 2,309.65 2,308.45 2,309.55 6,957.2K
09:57 2,310.80 2,312.67 2,310.80 2,312.67 27,368.4K
09:58 2,312.45 2,316.27 2,312.45 2,315.75 52,079.1K
09:59 2,314.51 2,314.78 2,313.32 2,314.78 21,758.8K
10:00 2,314.19 2,314.83 2,313.36 2,313.36 14,988.9K
10:01 2,312.60 2,312.60 2,310.69 2,310.69 13,526.7K
10:02 2,313.34 2,314.42 2,312.71 2,314.42 35,066.5K
10:03 2,314.30 2,318.04 2,314.30 2,318.04 53,722.3K
10:04 2,317.91 2,320.88 2,317.91 2,319.47 64,469.0K
10:05 2,318.73 2,318.73 2,317.28 2,317.28 22,442.8K
10:06 2,317.58 2,317.58 2,315.41 2,316.35 31,995.8K
10:07 2,315.68 2,315.72 2,315.25 2,315.48 17,827.7K
10:08 2,316.45 2,316.45 2,315.38 2,316.38 32,066.0K
10:09 2,317.52 2,317.52 2,316.90 2,316.90 48,684.0K
10:10 2,315.93 2,315.93 2,314.20 2,314.43 32,684.0K
10:11 2,315.82 2,315.82 2,313.59 2,313.98 19,729.7K
10:12 2,314.92 2,314.92 2,313.13 2,313.13 12,347.5K
10:13 2,313.37 2,313.57 2,312.08 2,312.19 8,836.8K
10:14 2,313.98 2,313.98 2,312.52 2,312.96 14,663.0K
10:15 2,314.08 2,314.08 2,313.51 2,313.51 11,888.5K
10:16 2,312.92 2,313.30 2,312.88 2,313.30 20,863.5K
10:17 2,313.58 2,313.58 2,311.73 2,312.19 11,841.1K
10:18 2,312.56 2,313.05 2,312.56 2,313.05 6,042.6K
10:19 2,313.35 2,314.84 2,313.35 2,314.55 6,963.3K
10:20 2,315.19 2,315.21 2,314.34 2,314.34 7,307.6K
10:21 2,314.57 2,314.57 2,313.62 2,313.83 9,874.1K
10:22 2,313.59 2,313.59 2,312.89 2,312.90 10,314.9K
10:23 2,311.90 2,311.90 2,311.34 2,311.52 6,469.9K
10:24 2,311.96 2,312.39 2,311.81 2,312.09 5,959.1K
10:25 2,311.62 2,311.78 2,310.99 2,310.99 4,007.2K
10:26 2,310.84 2,311.22 2,310.79 2,310.79 2,997.3K
10:27 2,311.10 2,311.35 2,310.49 2,310.49 3,373.0K
10:28 2,310.64 2,310.79 2,310.52 2,310.52 3,067.5K
10:29 2,310.29 2,310.29 2,309.65 2,309.65 10,110.1K
10:30 2,309.69 2,309.69 2,308.85 2,309.47 16,160.2K
10:31 2,309.33 2,309.86 2,309.33 2,309.58 10,654.7K
10:32 2,310.32 2,310.32 2,309.07 2,309.07 14,744.6K
10:33 2,308.93 2,309.65 2,308.75 2,309.59 7,151.9K
10:34 2,309.11 2,309.11 2,308.12 2,308.27 10,363.7K
10:35 2,309.16 2,311.30 2,308.94 2,311.30 47,149.4K
10:36 2,310.83 2,310.83 2,309.77 2,309.90 10,238.0K
10:37 2,310.25 2,310.25 2,309.83 2,310.09 4,248.1K
10:38 2,309.57 2,309.57 2,308.58 2,309.33 5,775.2K
10:39 2,310.31 2,311.05 2,310.31 2,310.94 20,167.3K
10:40 2,310.54 2,310.54 2,309.30 2,309.30 16,761.8K
10:41 2,309.44 2,309.74 2,309.35 2,309.74 9,174.8K
10:42 2,309.42 2,309.87 2,309.42 2,309.51 5,582.0K
10:43 2,310.48 2,310.48 2,309.70 2,310.12 6,830.4K
10:44 2,310.63 2,310.63 2,310.21 2,310.30 3,583.7K
10:45 2,310.52 2,310.73 2,310.40 2,310.73 6,003.5K
10:46 2,310.49 2,311.07 2,310.49 2,311.07 12,197.3K
10:47 2,311.00 2,311.00 2,309.90 2,310.55 10,577.7K
10:48 2,310.63 2,310.66 2,310.38 2,310.62 25,973.9K
10:49 2,310.54 2,311.22 2,310.19 2,311.22 13,484.6K
10:50 2,310.99 2,311.82 2,310.99 2,311.58 21,824.4K
10:51 2,311.84 2,312.06 2,311.84 2,312.06 8,706.8K
10:52 2,311.94 2,313.32 2,311.94 2,313.32 16,661.0K
10:53 2,312.80 2,313.08 2,312.47 2,313.08 22,463.7K
10:54 2,313.44 2,314.12 2,313.44 2,313.68 34,612.6K
10:55 2,313.87 2,314.05 2,313.72 2,313.72 10,729.5K
10:56 2,313.82 2,313.82 2,312.59 2,312.81 19,348.6K
10:57 2,312.88 2,313.04 2,312.76 2,312.76 8,270.7K
10:58 2,312.44 2,312.63 2,312.21 2,312.42 3,153.5K
10:59 2,311.98 2,312.31 2,311.98 2,312.31 17,202.5K
11:00 2,311.85 2,312.28 2,311.74 2,312.28 13,917.3K
11:01 2,311.68 2,311.72 2,309.99 2,309.99 17,951.6K
11:02 2,308.60 2,308.60 2,307.48 2,307.74 34,077.4K
11:03 2,307.98 2,307.98 2,307.06 2,307.06 16,745.7K
11:04 2,307.64 2,307.64 2,307.09 2,307.09 20,581.9K
11:05 2,307.45 2,307.68 2,307.35 2,307.68 10,970.3K
11:06 2,307.78 2,308.31 2,307.64 2,308.28 13,940.4K
11:07 2,308.17 2,308.17 2,306.47 2,307.08 32,827.9K
11:08 2,307.11 2,307.11 2,306.47 2,306.89 4,487.8K
11:09 2,307.58 2,307.81 2,307.08 2,307.08 11,093.6K
11:10 2,306.20 2,306.37 2,305.73 2,305.73 27,591.0K
11:11 2,305.43 2,305.43 2,303.91 2,304.30 19,880.2K
11:12 2,304.06 2,304.30 2,304.06 2,304.19 4,788.1K
11:13 2,304.77 2,304.90 2,304.37 2,304.37 6,400.8K
11:14 2,303.33 2,304.05 2,302.91 2,302.92 11,231.2K
11:15 2,302.41 2,302.41 2,301.55 2,301.55 28,652.8K
11:16 2,302.35 2,302.68 2,302.35 2,302.68 11,749.8K
11:17 2,302.85 2,302.85 2,301.98 2,302.24 4,368.0K
11:18 2,301.73 2,301.97 2,301.70 2,301.97 9,024.4K
11:19 2,303.16 2,303.16 2,302.69 2,303.11 12,501.1K
11:20 2,303.33 2,303.33 2,302.60 2,302.80 3,282.9K
11:21 2,302.73 2,304.09 2,302.73 2,303.86 21,904.7K
11:22 2,304.10 2,304.10 2,303.96 2,304.04 3,748.3K
11:23 2,304.08 2,304.36 2,304.08 2,304.14 3,508.6K
11:24 2,304.66 2,304.66 2,304.09 2,304.60 3,208.1K
11:25 2,304.76 2,305.11 2,304.68 2,305.11 2,962.5K
11:26 2,305.19 2,306.56 2,305.19 2,306.56 10,466.1K
11:27 2,307.24 2,307.24 2,306.60 2,306.85 40,485.0K
11:28 2,306.63 2,307.31 2,306.63 2,306.78 10,095.4K
11:29 2,307.04 2,307.69 2,307.04 2,307.69 2,021.7K
11:30 2,307.63 2,307.91 2,307.22 2,307.22 3,198.7K
11:31 2,306.42 2,307.01 2,306.36 2,306.40 11,428.0K
11:32 2,306.59 2,307.71 2,306.34 2,307.71 7,660.6K
11:33 2,307.71 2,307.71 2,306.31 2,307.70 2,733.3K
11:34 2,307.88 2,308.52 2,307.88 2,308.52 2,898.5K
11:35 2,309.06 2,309.11 2,307.76 2,307.76 11,717.3K
11:36 2,308.66 2,308.92 2,308.57 2,308.57 14,852.0K
11:37 2,308.91 2,309.31 2,308.82 2,308.82 3,300.1K
11:38 2,309.11 2,309.11 2,308.55 2,308.74 3,413.2K
11:39 2,308.44 2,308.44 2,308.02 2,308.09 3,724.1K
11:40 2,308.15 2,308.88 2,308.15 2,308.88 4,139.9K
11:41 2,308.18 2,308.18 2,307.95 2,307.95 4,861.5K
11:42 2,307.81 2,307.81 2,306.94 2,306.97 3,805.3K
11:43 2,306.51 2,306.51 2,305.55 2,305.55 7,494.2K
11:44 2,305.46 2,305.69 2,305.37 2,305.40 9,365.8K
11:45 2,305.13 2,305.64 2,305.13 2,305.64 3,621.0K
11:46 2,305.41 2,305.90 2,305.32 2,305.32 4,011.2K
11:47 2,306.01 2,306.01 2,304.98 2,304.98 8,757.9K
11:48 2,305.14 2,305.14 2,304.01 2,304.03 20,947.9K
11:49 2,302.75 2,302.75 2,301.56 2,301.93 14,501.0K
11:50 2,302.41 2,303.18 2,302.41 2,303.10 9,893.6K
11:51 2,302.39 2,302.60 2,301.97 2,301.97 19,135.2K
11:52 2,302.49 2,302.49 2,301.96 2,301.96 6,750.9K
11:53 2,301.86 2,303.03 2,301.86 2,303.03 8,351.3K
11:54 2,303.26 2,305.00 2,303.26 2,305.00 9,622.7K
11:55 2,304.73 2,305.04 2,304.73 2,304.90 15,207.0K
11:56 2,304.43 2,305.52 2,304.43 2,305.31 5,199.1K
11:57 2,305.05 2,305.39 2,304.78 2,305.36 3,426.4K
11:58 2,305.30 2,305.30 2,304.80 2,305.23 2,133.2K
11:59 2,305.80 2,306.08 2,305.80 2,306.08 1,837.8K
12:00 2,306.14 2,306.14 2,303.86 2,303.86 2,779.3K
12:01 2,304.03 2,304.03 2,302.46 2,302.46 6,745.3K
12:02 2,302.40 2,302.40 2,301.66 2,302.15 6,701.1K
12:03 2,302.79 2,303.56 2,302.79 2,303.48 5,131.9K
12:04 2,303.55 2,303.55 2,303.24 2,303.33 1,608.5K
12:05 2,303.44 2,303.44 2,302.37 2,302.37 7,169.7K
12:06 2,302.33 2,303.16 2,302.28 2,302.79 3,267.9K
12:07 2,303.61 2,304.45 2,303.61 2,304.45 13,818.7K
12:08 2,304.34 2,304.34 2,303.50 2,303.76 33,720.6K
12:09 2,303.88 2,303.88 2,303.22 2,303.22 12,853.8K
12:10 2,302.44 2,302.65 2,302.12 2,302.14 15,756.3K
12:11 2,302.07 2,302.72 2,302.07 2,302.72 3,690.6K
12:12 2,303.04 2,305.27 2,303.04 2,305.26 6,354.8K
12:13 2,305.07 2,305.07 2,304.83 2,304.99 3,295.4K
12:14 2,304.40 2,304.71 2,304.40 2,304.45 5,049.9K
12:15 2,304.68 2,304.68 2,303.20 2,303.20 2,303.3K
12:16 2,303.82 2,304.74 2,303.82 2,304.74 4,152.1K
12:17 2,304.39 2,305.84 2,304.39 2,305.21 15,034.5K
12:18 2,305.63 2,306.66 2,305.63 2,306.60 5,494.4K
12:19 2,306.48 2,306.48 2,305.73 2,305.73 3,933.1K
12:20 2,305.75 2,305.75 2,304.90 2,304.90 4,893.5K
12:21 2,304.55 2,304.55 2,304.18 2,304.18 2,637.2K
12:22 2,304.20 2,304.20 2,304.11 2,304.17 2,036.6K
12:23 2,304.26 2,305.68 2,304.26 2,305.68 3,731.5K
12:24 2,305.65 2,305.65 2,305.10 2,305.10 637.4K
12:25 2,304.97 2,305.01 2,304.40 2,304.40 3,797.2K
12:26 2,304.32 2,304.48 2,304.23 2,304.23 3,264.5K
12:27 2,304.41 2,304.50 2,304.31 2,304.31 537.7K
12:28 2,304.31 2,304.31 2,301.98 2,301.98 8,038.0K
12:29 2,301.68 2,301.68 2,299.93 2,300.38 29,925.5K
12:30 2,299.80 2,299.92 2,299.58 2,299.92 10,308.9K
12:31 2,300.10 2,301.05 2,299.70 2,300.20 29,892.2K
12:32 2,300.86 2,300.87 2,300.54 2,300.75 11,205.3K
12:33 2,300.82 2,300.82 2,299.86 2,299.86 2,922.2K
12:34 2,300.58 2,300.58 2,299.44 2,300.24 3,696.0K
12:35 2,299.73 2,299.73 2,299.08 2,299.26 13,064.2K
12:36 2,298.89 2,298.90 2,298.45 2,298.45 5,481.4K
12:37 2,298.35 2,299.51 2,298.35 2,299.51 5,791.9K
12:38 2,299.68 2,299.68 2,299.22 2,299.27 4,420.6K
12:39 2,299.36 2,299.59 2,299.22 2,299.22 1,789.9K
12:40 2,299.52 2,299.52 2,298.46 2,298.46 5,386.4K
12:41 2,298.17 2,298.17 2,297.23 2,297.33 11,840.2K
12:42 2,297.44 2,298.11 2,297.44 2,298.11 3,680.3K
12:43 2,297.92 2,298.35 2,297.92 2,298.08 10,308.1K
12:44 2,298.87 2,300.59 2,298.87 2,300.52 6,777.0K
12:45 2,300.30 2,300.45 2,299.35 2,299.73 5,194.3K
12:46 2,300.12 2,302.09 2,300.12 2,302.09 14,818.4K
12:47 2,302.15 2,302.15 2,300.81 2,300.98 9,140.2K
12:48 2,302.07 2,302.39 2,302.07 2,302.39 8,766.8K
12:49 2,302.53 2,302.53 2,302.11 2,302.11 4,153.8K
12:50 2,301.66 2,302.93 2,301.60 2,302.93 5,935.7K
12:51 2,302.96 2,303.04 2,302.33 2,302.33 3,478.6K
12:52 2,302.13 2,302.44 2,302.03 2,302.44 2,173.5K
12:53 2,301.88 2,302.45 2,301.88 2,302.14 2,146.3K
12:54 2,301.66 2,301.66 2,301.21 2,301.42 1,234.8K
12:55 2,301.32 2,302.29 2,300.83 2,302.29 586.7K
12:56 2,302.85 2,303.20 2,301.91 2,301.91 3,317.5K
12:57 2,302.93 2,302.93 2,302.38 2,302.38 6,072.1K
12:58 2,301.61 2,302.79 2,301.61 2,302.79 2,422.0K
12:59 2,302.34 2,302.81 2,302.03 2,302.81 3,991.8K
13:00 2,302.57 2,302.57 2,301.87 2,302.43 17,808.8K
13:01 2,302.33 2,302.71 2,302.27 2,302.71 1,771.2K
13:02 2,303.52 2,304.17 2,302.93 2,304.17 6,578.8K
13:03 2,304.10 2,304.82 2,303.83 2,304.82 1,956.0K
13:04 2,304.95 2,304.95 2,304.16 2,304.31 4,500.2K
13:05 2,303.89 2,304.31 2,303.81 2,304.31 1,990.9K
13:06 2,304.06 2,304.74 2,304.06 2,304.74 1,393.0K
13:07 2,304.86 2,305.15 2,304.53 2,304.99 4,260.4K
13:08 2,305.38 2,305.42 2,303.70 2,305.42 14,136.3K
13:09 2,307.86 2,308.53 2,307.86 2,308.53 13,916.1K
13:10 2,308.71 2,308.71 2,307.80 2,307.99 12,472.1K
13:11 2,306.33 2,306.97 2,306.30 2,306.97 4,788.3K
13:12 2,306.45 2,306.63 2,306.44 2,306.54 3,356.2K
13:13 2,306.17 2,306.17 2,305.80 2,305.80 3,617.7K
13:14 2,305.66 2,307.01 2,305.66 2,306.92 5,969.2K
13:15 2,307.16 2,307.16 2,306.34 2,306.50 14,442.1K
13:16 2,306.62 2,306.72 2,305.87 2,305.87 6,042.0K
13:17 2,306.17 2,306.49 2,305.76 2,306.49 4,659.9K
13:18 2,306.04 2,306.85 2,306.04 2,306.85 844.1K
13:19 2,307.31 2,307.31 2,305.69 2,305.69 7,184.9K
13:20 2,306.00 2,306.19 2,305.89 2,306.19 2,608.7K
13:21 2,306.57 2,306.57 2,305.54 2,306.27 4,671.0K
13:22 2,306.00 2,306.21 2,305.40 2,305.74 4,474.0K
13:23 2,305.53 2,306.33 2,305.53 2,306.30 3,619.1K
13:24 2,305.98 2,306.22 2,305.30 2,305.30 3,835.7K
13:25 2,305.22 2,305.54 2,305.22 2,305.54 2,648.3K
13:26 2,306.94 2,307.34 2,306.86 2,307.34 3,686.2K
13:27 2,307.39 2,307.61 2,307.38 2,307.48 4,168.7K
13:28 2,307.63 2,307.63 2,306.43 2,306.61 5,373.1K
13:29 2,306.50 2,307.44 2,306.50 2,307.43 2,261.8K
13:30 2,303.89 2,305.97 2,303.89 2,305.97 8,039.9K
13:31 2,305.74 2,305.74 2,304.00 2,304.65 4,087.6K
13:32 2,304.62 2,304.64 2,303.74 2,304.44 3,826.6K
13:33 2,304.73 2,305.31 2,304.43 2,305.31 3,287.3K
13:34 2,305.42 2,305.42 2,304.60 2,304.60 1,924.9K
13:35 2,304.99 2,304.99 2,304.76 2,304.82 1,343.0K
13:36 2,304.59 2,304.59 2,304.02 2,304.02 468.6K
13:59 2,305.10 2,305.21 2,305.10 2,305.21 68,435.8K
14:00 2,304.23 2,304.26 2,304.11 2,304.26 5,911.7K
14:01 2,304.13 2,304.13 2,303.02 2,303.88 2,931.3K
14:02 2,304.05 2,304.17 2,304.02 2,304.12 2,830.5K
14:03 2,304.04 2,304.61 2,303.81 2,303.81 4,653.9K
14:04 2,303.60 2,303.83 2,303.60 2,303.83 1,770.6K
14:05 2,304.20 2,304.28 2,303.78 2,303.78 5,748.2K
14:06 2,303.78 2,303.78 2,302.93 2,302.93 1,732.1K
14:07 2,303.17 2,303.85 2,303.17 2,303.85 2,516.8K
14:08 2,303.85 2,304.05 2,303.79 2,304.00 683.8K
14:09 2,304.18 2,304.18 2,303.29 2,303.29 3,538.6K
14:10 2,303.36 2,303.39 2,303.05 2,303.34 1,050.4K
14:11 2,303.29 2,304.27 2,303.29 2,304.27 1,793.6K
14:12 2,304.15 2,304.15 2,302.71 2,302.71 5,125.7K
14:13 2,302.43 2,303.09 2,302.43 2,302.72 717.0K
14:14 2,303.39 2,303.57 2,303.23 2,303.23 2,418.7K
14:15 2,303.18 2,303.18 2,302.96 2,302.96 4,627.0K
14:16 2,303.18 2,303.18 2,302.64 2,302.64 1,839.2K
14:17 2,301.82 2,302.10 2,301.52 2,301.85 2,787.3K
14:18 2,302.21 2,302.21 2,301.68 2,301.99 1,669.8K
14:19 2,302.56 2,302.56 2,301.84 2,301.84 4,012.1K
14:20 2,301.83 2,302.45 2,301.83 2,302.45 791.3K
14:21 2,301.14 2,301.14 2,298.88 2,298.88 9,951.3K
14:22 2,298.26 2,298.79 2,298.26 2,298.71 27,145.7K
14:23 2,299.05 2,300.21 2,299.05 2,300.20 2,741.0K
14:24 2,300.21 2,300.21 2,299.75 2,299.75 3,146.5K
14:25 2,299.93 2,300.30 2,298.97 2,300.30 4,010.6K
14:26 2,300.19 2,300.19 2,298.64 2,299.12 5,844.5K
14:27 2,299.65 2,299.65 2,297.76 2,297.76 8,340.6K
14:28 2,297.41 2,297.84 2,297.02 2,297.84 20,279.3K
14:29 2,298.77 2,298.77 2,298.18 2,298.18 3,614.2K
14:30 2,298.76 2,298.76 2,297.73 2,297.82 4,393.2K
14:31 2,297.83 2,297.98 2,296.19 2,296.22 7,970.5K
14:32 2,296.44 2,296.44 2,296.04 2,296.17 2,628.6K
14:33 2,296.33 2,297.63 2,296.33 2,297.63 6,108.2K
14:34 2,297.63 2,297.91 2,297.00 2,297.91 4,807.0K
14:35 2,298.48 2,298.76 2,298.09 2,298.09 8,489.3K
14:36 2,297.41 2,297.41 2,296.94 2,297.20 4,642.4K
14:37 2,297.71 2,297.96 2,297.71 2,297.96 1,918.2K
14:38 2,297.80 2,298.20 2,297.35 2,297.35 1,705.3K
14:39 2,297.30 2,297.30 2,295.82 2,296.19 2,406.7K
14:40 2,296.45 2,296.45 2,295.75 2,296.28 9,141.4K
14:41 2,296.55 2,296.69 2,295.70 2,296.61 1,272.4K
14:42 2,297.53 2,298.01 2,296.42 2,296.42 3,949.6K
14:43 2,297.09 2,297.09 2,296.34 2,296.69 1,575.4K
14:44 2,294.98 2,294.98 2,294.61 2,294.70 6,258.5K
14:45 2,294.59 2,294.80 2,294.39 2,294.80 6,541.5K
14:46 2,294.86 2,294.86 2,294.16 2,294.71 12,900.3K
14:47 2,294.75 2,294.75 2,293.47 2,293.47 7,160.0K
14:48 2,295.03 2,295.44 2,294.10 2,294.10 12,559.4K
14:49 2,294.35 2,295.06 2,294.35 2,294.96 7,282.7K
14:50 2,294.13 2,294.13 2,293.54 2,293.91 11,891.6K
14:51 2,294.63 2,295.52 2,294.63 2,295.34 14,646.9K
14:52 2,295.59 2,295.59 2,294.35 2,295.05 2,880.6K
14:53 2,295.01 2,295.94 2,295.01 2,295.94 3,299.6K
14:54 2,295.63 2,295.87 2,295.38 2,295.38 8,123.9K
14:55 2,295.11 2,295.11 2,293.99 2,293.99 4,098.0K
14:56 2,293.92 2,293.92 2,293.44 2,293.44 3,536.7K
14:57 2,293.51 2,294.16 2,292.90 2,294.16 3,960.7K
14:58 2,294.01 2,294.13 2,293.90 2,293.90 11,363.4K
14:59 2,293.13 2,293.15 2,292.59 2,292.59 2,543.9K
15:00 2,292.69 2,292.94 2,292.66 2,292.94 2,364.5K
15:01 2,293.23 2,295.11 2,293.16 2,295.11 14,238.7K
15:02 2,295.59 2,295.63 2,294.69 2,295.63 10,126.0K
15:03 2,295.82 2,295.97 2,295.40 2,295.40 3,155.2K
15:04 2,295.19 2,295.19 2,294.88 2,294.98 3,290.5K
15:05 2,295.27 2,295.94 2,295.27 2,295.69 3,142.5K
15:06 2,294.94 2,295.78 2,294.94 2,295.78 3,382.4K
15:07 2,296.17 2,296.17 2,296.07 2,296.15 2,037.8K
15:08 2,296.54 2,296.54 2,296.32 2,296.32 4,057.0K
15:09 2,296.41 2,297.02 2,296.41 2,297.02 1,572.2K
15:10 2,297.65 2,297.74 2,297.45 2,297.74 2,655.4K
15:11 2,297.57 2,298.06 2,297.57 2,297.97 2,857.7K
15:12 2,298.52 2,298.52 2,297.99 2,297.99 3,489.5K
15:13 2,298.15 2,298.15 2,297.79 2,297.79 1,061.7K
15:14 2,297.17 2,297.91 2,297.17 2,297.90 4,051.8K
15:15 2,297.87 2,298.09 2,297.37 2,298.09 3,332.6K
15:16 2,297.90 2,297.99 2,297.64 2,297.80 2,376.8K
15:17 2,297.62 2,298.29 2,297.62 2,298.29 2,138.4K
15:18 2,298.09 2,298.24 2,297.92 2,298.13 682.4K
15:19 2,297.65 2,297.65 2,297.07 2,297.07 2,378.7K
15:20 2,297.15 2,297.15 2,296.64 2,296.64 1,804.2K
15:21 2,296.37 2,297.29 2,296.37 2,297.29 1,808.3K
15:22 2,297.32 2,297.32 2,297.06 2,297.08 905.9K
15:23 2,297.23 2,297.23 2,296.61 2,297.13 483.5K
15:24 2,297.54 2,297.60 2,297.17 2,297.33 412.7K
15:25 2,297.27 2,297.77 2,297.27 2,297.53 1,531.7K
15:26 2,297.34 2,297.37 2,297.22 2,297.22 1,321.9K
15:27 2,297.29 2,297.47 2,297.26 2,297.26 767.7K
15:28 2,297.40 2,297.40 2,297.27 2,297.27 926.4K
15:29 2,297.65 2,297.65 2,297.23 2,297.23 810.6K
15:30 2,296.96 2,297.39 2,296.84 2,297.39 810.1K
15:31 2,297.18 2,297.18 2,296.76 2,296.97 797.8K
15:32 2,297.15 2,298.02 2,297.15 2,298.02 2,276.6K
15:33 2,298.05 2,298.05 2,297.60 2,297.60 2,246.3K
15:34 2,298.10 2,298.10 2,297.47 2,297.47 5,336.1K
15:35 2,297.16 2,297.98 2,297.16 2,297.98 4,760.6K
15:36 2,297.92 2,298.02 2,297.83 2,298.02 1,310.1K
15:37 2,298.05 2,298.05 2,297.68 2,297.68 507.5K
15:38 2,297.68 2,298.14 2,297.68 2,298.14 1,038.5K
15:39 2,298.14 2,298.14 2,297.53 2,297.59 2,933.2K
15:40 2,297.75 2,297.75 2,297.52 2,297.52 2,458.3K
15:41 2,297.32 2,297.36 2,297.05 2,297.05 1,829.8K
15:42 2,297.12 2,297.34 2,296.95 2,296.99 1,991.2K
15:43 2,297.13 2,297.13 2,296.88 2,296.88 2,625.7K
15:44 2,297.03 2,297.25 2,297.03 2,297.25 439.3K
15:45 2,297.32 2,297.36 2,296.74 2,296.99 5,570.8K
15:46 2,297.16 2,297.36 2,297.16 2,297.24 2,250.4K
15:47 2,297.43 2,297.43 2,297.25 2,297.25 1,190.4K
15:48 2,296.90 2,297.10 2,296.84 2,297.10 2,541.6K
15:49 2,297.28 2,297.28 2,296.31 2,296.41 7,998.0K
15:50 2,296.25 2,296.25 2,295.90 2,296.17 6,509.7K
15:51 2,296.07 2,296.38 2,295.96 2,296.38 2,711.8K
15:52 2,296.06 2,296.10 2,295.91 2,295.91 766.9K
15:53 2,295.99 2,295.99 2,295.70 2,295.70 951.1K
15:54 2,295.62 2,295.77 2,295.62 2,295.75 1,596.6K
15:55 2,295.76 2,296.31 2,295.67 2,296.31 1,620.6K
15:56 2,295.94 2,296.90 2,295.74 2,296.90 4,631.9K
15:57 2,296.67 2,297.19 2,296.67 2,297.19 1,398.0K
15:58 2,297.81 2,297.81 2,297.42 2,297.66 885.2K
15:59 2,297.78 2,298.03 2,297.78 2,298.03 962.6K
16:00 2,297.47 2,297.47 2,296.94 2,296.96 12,701.7K
16:01 2,297.02 2,297.38 2,296.96 2,296.96 2,100.7K
16:02 2,296.64 2,296.82 2,296.53 2,296.82 2,154.9K
16:03 2,296.79 2,297.39 2,296.76 2,297.39 1,058.5K
16:04 2,297.52 2,297.54 2,297.41 2,297.54 224.9K
16:05 2,297.10 2,297.23 2,296.91 2,296.91 958.7K
16:06 2,297.01 2,297.18 2,296.77 2,296.94 2,286.0K
16:07 2,296.97 2,298.04 2,296.76 2,298.04 1,959.8K
16:08 2,298.66 2,301.61 2,298.66 2,300.81 7,801.4K
16:09 2,303.69 2,305.68 2,303.13 2,305.68 27,930.6K
16:10 2,307.36 2,307.63 2,305.91 2,305.91 18,311.6K
16:11 2,306.06 2,306.06 2,304.24 2,304.24 11,630.3K
16:12 2,305.39 2,305.47 2,303.96 2,303.96 3,877.8K
16:13 2,303.45 2,304.57 2,303.45 2,304.07 3,735.5K
16:14 2,303.94 2,304.91 2,303.59 2,304.91 2,506.4K
16:15 2,304.78 2,305.18 2,304.69 2,305.18 6,456.0K
16:16 2,304.61 2,305.30 2,304.61 2,305.30 11,710.8K
16:17 2,305.12 2,309.30 2,305.12 2,309.07 53,210.9K
16:18 2,309.75 2,310.02 2,309.05 2,309.21 28,561.4K
16:19 2,308.43 2,309.26 2,307.75 2,309.26 25,414.3K
16:20 2,309.30 2,309.30 2,308.13 2,308.13 13,908.6K
16:21 2,307.81 2,307.81 2,307.46 2,307.74 9,042.5K
16:22 2,307.77 2,307.77 2,305.88 2,305.88 36,067.8K
16:23 2,306.02 2,306.99 2,305.72 2,306.99 4,425.7K
16:24 2,306.72 2,306.72 2,304.78 2,305.71 8,155.2K
16:25 2,305.47 2,306.91 2,305.47 2,306.54 3,946.6K
16:26 2,305.75 2,305.75 2,305.32 2,305.32 3,323.9K
16:27 2,304.81 2,305.36 2,304.81 2,305.36 3,066.5K
16:28 2,306.43 2,306.43 2,305.52 2,305.99 4,496.6K
16:29 2,305.76 2,306.89 2,305.73 2,306.89 7,937.8K
16:30 2,306.74 2,306.77 2,306.37 2,306.37 6,664.5K
16:31 2,306.46 2,306.82 2,305.51 2,305.51 5,462.3K
16:32 2,306.29 2,307.01 2,306.29 2,306.64 6,647.6K
16:33 2,306.31 2,306.67 2,305.53 2,306.22 7,664.3K
16:34 2,306.61 2,307.86 2,306.61 2,307.54 5,164.4K
16:35 2,306.91 2,308.01 2,306.91 2,308.00 4,996.2K
16:36 2,307.44 2,308.11 2,307.44 2,308.11 4,456.0K
16:37 2,307.69 2,307.75 2,305.60 2,305.60 7,015.9K
16:38 2,304.89 2,304.89 2,304.16 2,304.16 7,692.6K
16:39 2,304.54 2,304.54 2,303.19 2,303.56 10,251.1K
16:40 2,304.30 2,305.08 2,303.32 2,303.32 7,517.4K
16:41 2,303.59 2,304.42 2,303.59 2,304.21 4,301.4K
16:42 2,303.86 2,304.55 2,303.86 2,304.55 4,806.4K
16:43 2,304.36 2,305.09 2,304.36 2,305.09 2,259.6K
16:44 2,305.36 2,305.36 2,304.86 2,305.17 3,976.2K
16:45 2,305.53 2,306.73 2,305.53 2,306.73 2,191.9K
16:46 2,306.20 2,306.92 2,306.10 2,306.10 3,732.3K
16:47 2,305.60 2,305.60 2,304.88 2,305.00 6,478.1K
16:48 2,305.20 2,305.20 2,304.66 2,304.66 4,010.0K
16:49 2,304.36 2,304.77 2,304.36 2,304.39 2,495.6K
16:50 2,304.47 2,304.47 2,303.89 2,303.89 2,118.0K
16:51 2,303.86 2,304.01 2,303.65 2,303.65 2,282.9K
16:52 2,302.87 2,303.41 2,302.51 2,302.99 2,774.9K
16:53 2,302.70 2,302.70 2,302.03 2,302.23 5,782.8K
16:54 2,302.24 2,302.64 2,301.93 2,302.64 1,494.7K
16:55 2,302.55 2,302.79 2,302.24 2,302.79 995.1K
16:56 2,303.21 2,305.31 2,303.21 2,305.20 5,858.4K
16:57 2,303.65 2,304.50 2,303.65 2,304.01 15,020.6K
16:58 2,303.73 2,305.60 2,303.73 2,305.60 3,624.8K
16:59 2,305.52 2,306.15 2,305.30 2,306.15 2,922.3K
17:00 2,306.04 2,306.69 2,305.33 2,305.33 10,492.8K
17:01 2,305.44 2,306.46 2,305.44 2,306.46 2,681.7K
17:02 2,306.42 2,307.33 2,306.42 2,307.33 2,980.2K
17:03 2,307.19 2,307.19 2,306.63 2,306.63 10,093.0K
17:04 2,306.60 2,306.94 2,306.60 2,306.80 1,103.8K
17:05 2,306.77 2,306.77 2,305.84 2,305.84 6,663.1K
17:06 2,305.68 2,305.80 2,305.30 2,305.30 2,256.2K
17:07 2,305.85 2,305.97 2,305.82 2,305.88 3,009.3K
17:08 2,305.73 2,305.73 2,305.37 2,305.50 3,077.1K
17:09 2,308.48 2,308.61 2,307.61 2,308.49 23,072.4K
17:10 2,309.18 2,309.18 2,308.79 2,309.01 6,981.1K
17:11 2,308.98 2,309.81 2,308.98 2,309.67 9,002.8K
17:12 2,309.43 2,309.90 2,309.35 2,309.62 4,201.7K
17:13 2,308.98 2,309.18 2,308.56 2,308.56 3,210.2K
17:14 2,307.92 2,308.58 2,307.86 2,308.58 5,382.0K
17:15 2,308.71 2,309.69 2,308.24 2,309.69 6,290.3K
17:16 2,309.83 2,311.32 2,309.83 2,311.32 15,721.1K
17:17 2,311.53 2,312.05 2,311.53 2,311.75 17,367.4K
17:18 2,312.45 2,312.90 2,311.90 2,311.90 9,214.9K
17:19 2,311.52 2,315.49 2,311.52 2,315.49 14,781.7K
17:20 2,315.14 2,315.29 2,314.31 2,314.31 11,995.9K
17:21 2,314.74 2,314.74 2,313.23 2,313.23 12,319.1K
17:22 2,313.37 2,314.59 2,313.32 2,314.59 5,599.8K
17:23 2,317.17 2,320.33 2,317.17 2,319.72 60,777.1K
17:24 2,319.80 2,319.80 2,319.01 2,319.24 15,631.9K
17:25 2,319.59 2,320.20 2,318.92 2,318.92 11,037.8K
17:26 2,318.22 2,319.34 2,318.20 2,319.34 11,491.1K
17:27 2,318.42 2,318.42 2,317.68 2,317.69 12,377.6K
17:28 2,317.52 2,318.50 2,317.52 2,318.02 17,385.5K
17:29 2,318.57 2,318.57 2,318.17 2,318.17 2,422.3K
17:30 2,318.01 2,318.71 2,318.01 2,318.66 3,622.2K
17:31 2,318.27 2,318.27 2,317.84 2,318.12 4,889.3K
17:32 2,317.38 2,317.63 2,317.38 2,317.40 4,886.7K
17:33 2,317.71 2,317.71 2,316.77 2,316.77 4,748.4K
17:34 2,317.13 2,317.64 2,316.33 2,317.53 12,501.9K
17:35 2,317.67 2,321.15 2,317.67 2,321.15 16,570.7K
17:36 2,319.66 2,320.19 2,319.23 2,320.19 7,381.0K
17:37 2,319.86 2,320.80 2,319.86 2,320.80 6,618.7K
17:38 2,320.23 2,320.83 2,320.23 2,320.77 6,603.8K
17:39 2,320.88 2,325.49 2,320.88 2,325.49 25,120.4K
17:40 2,325.88 2,327.53 2,325.88 2,327.53 31,951.1K
17:41 2,325.28 2,325.68 2,325.28 2,325.43 25,082.0K
17:42 2,324.65 2,325.19 2,324.14 2,325.19 17,177.0K
17:43 2,325.24 2,326.11 2,325.24 2,326.11 6,324.3K
17:44 2,327.15 2,327.69 2,326.82 2,327.09 26,715.5K
17:45 2,326.34 2,328.87 2,326.34 2,328.87 18,856.9K
17:46 2,331.02 2,331.02 2,329.72 2,330.07 27,787.8K
17:47 2,329.63 2,329.63 2,328.32 2,328.32 13,782.4K
17:48 2,327.85 2,328.61 2,327.85 2,328.61 9,275.7K
17:49 2,328.04 2,328.04 2,326.58 2,326.94 11,278.1K
17:50 2,325.85 2,325.86 2,325.27 2,325.86 22,281.2K
17:51 2,326.11 2,326.11 2,324.93 2,324.93 20,136.8K
17:52 2,324.50 2,325.06 2,324.44 2,324.44 35,452.2K
17:53 2,324.38 2,325.58 2,324.38 2,325.49 8,745.0K
17:54 2,327.41 2,327.41 2,325.95 2,325.95 23,590.7K
17:55 2,325.72 2,325.72 2,324.70 2,324.98 16,764.0K
17:56 2,324.26 2,324.46 2,323.51 2,324.46 32,102.6K
17:57 2,325.23 2,325.34 2,324.88 2,325.34 2,293.4K
17:58 2,325.64 2,326.04 2,325.64 2,326.04 3,019.0K
17:59 2,325.95 2,325.95 2,325.47 2,325.71 1,946.5K
18:00 2,326.18 2,327.66 2,326.18 2,327.66 13,978.1K
18:01 2,327.01 2,327.54 2,326.91 2,327.50 6,717.2K
18:02 2,328.10 2,329.19 2,328.10 2,329.19 73,466.8K
18:03 2,329.35 2,329.65 2,328.38 2,328.38 10,155.5K
18:04 2,328.28 2,328.69 2,328.27 2,328.69 9,753.6K
18:05 2,328.44 2,329.01 2,328.38 2,329.01 3,769.4K
18:06 2,328.66 2,328.66 2,327.44 2,327.44 9,103.6K
18:07 2,326.83 2,327.50 2,324.97 2,324.97 15,782.9K
18:08 2,325.06 2,325.06 2,323.68 2,324.61 20,292.8K
18:09 2,324.22 2,324.22 2,323.00 2,323.00 16,658.8K
18:10 2,322.13 2,322.73 2,321.70 2,322.73 14,732.9K
18:11 2,322.97 2,323.61 2,322.97 2,323.61 4,452.5K
18:12 2,323.70 2,323.70 2,322.36 2,322.36 4,147.4K
18:13 2,321.06 2,322.97 2,321.06 2,322.69 7,011.9K
18:14 2,322.71 2,323.06 2,321.61 2,321.61 2,135.3K
18:15 2,321.28 2,322.80 2,320.84 2,322.80 13,100.1K
18:16 2,323.13 2,323.79 2,323.13 2,323.79 7,217.0K
18:17 2,323.24 2,323.32 2,322.72 2,322.97 2,949.1K
18:18 2,323.20 2,323.37 2,322.40 2,322.40 7,126.2K
18:19 2,321.59 2,322.31 2,321.22 2,322.31 3,271.0K
18:20 2,322.23 2,322.45 2,322.20 2,322.45 2,724.0K
18:21 2,322.53 2,322.77 2,322.50 2,322.50 6,242.0K
18:22 2,321.85 2,322.56 2,321.85 2,322.48 2,224.0K
18:23 2,322.57 2,323.60 2,322.57 2,323.60 5,976.6K
18:24 2,323.30 2,323.78 2,323.09 2,323.24 1,566.3K
18:25 2,323.11 2,323.11 2,322.92 2,322.92 1,919.1K
18:26 2,323.10 2,323.10 2,322.86 2,322.86 1,005.3K
18:27 2,323.08 2,323.26 2,322.92 2,323.10 2,080.4K
18:28 2,323.33 2,324.60 2,323.33 2,324.60 4,556.2K
18:29 2,325.54 2,325.55 2,324.72 2,324.72 4,709.5K
18:30 2,324.96 2,326.34 2,324.96 2,326.12 7,851.6K
18:31 2,325.45 2,325.45 2,324.89 2,325.00 4,530.6K
18:32 2,324.99 2,325.08 2,322.09 2,322.09 12,272.9K
18:33 2,321.74 2,321.97 2,321.55 2,321.55 8,995.6K
18:34 2,321.43 2,322.78 2,321.43 2,322.78 2,751.8K
18:35 2,322.24 2,323.73 2,322.24 2,323.16 1,978.7K
18:36 2,323.14 2,323.77 2,323.06 2,323.06 3,011.4K
18:37 2,323.12 2,323.69 2,323.12 2,323.69 2,100.7K
18:38 2,323.85 2,324.66 2,323.80 2,324.66 6,831.7K
18:39 2,325.54 2,326.07 2,325.54 2,325.86 10,588.3K
18:40 2,325.76 2,325.76 2,325.76 2,325.76 492.4K
18:51 2,328.88 2,328.88 2,328.88 2,328.88 16,658.0K
23:49 2,328.88 2,328.88 2,328.88 2,328.88 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar