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 2,293.78 2,294.41 2,293.78 2,294.41 1,611,169.0K
09:51 2,294.23 2,294.72 2,293.78 2,294.72 15,441.3K
09:52 2,293.72 2,294.07 2,293.55 2,294.07 19,289.3K
09:53 2,293.97 2,294.94 2,293.93 2,293.93 13,976.7K
09:54 2,293.57 2,293.57 2,293.24 2,293.25 24,790.9K
09:55 2,292.88 2,296.00 2,292.88 2,295.52 16,424.8K
09:56 2,294.88 2,296.76 2,294.88 2,295.86 20,723.7K
09:57 2,296.50 2,296.74 2,295.38 2,296.74 14,886.8K
09:58 2,295.56 2,295.60 2,294.73 2,295.60 19,831.7K
09:59 2,294.88 2,295.46 2,294.88 2,295.46 18,503.2K
10:00 2,295.62 2,295.62 2,290.51 2,290.51 45,763.3K
10:01 2,290.69 2,290.69 2,289.16 2,289.16 28,263.3K
10:02 2,288.57 2,292.03 2,288.57 2,291.20 34,708.7K
10:03 2,293.07 2,294.22 2,292.48 2,293.55 30,745.5K
10:04 2,293.82 2,297.37 2,293.82 2,297.37 47,455.9K
10:05 2,297.52 2,297.52 2,294.33 2,294.33 23,640.7K
10:06 2,294.44 2,294.44 2,293.29 2,293.29 22,403.2K
10:07 2,291.66 2,292.10 2,291.17 2,291.17 16,293.6K
10:08 2,288.54 2,289.37 2,286.34 2,289.37 42,351.1K
10:09 2,289.14 2,289.20 2,288.27 2,288.27 17,447.7K
10:10 2,286.92 2,287.27 2,286.87 2,287.27 20,551.6K
10:11 2,287.31 2,289.12 2,287.31 2,288.14 12,046.1K
10:12 2,288.16 2,288.63 2,288.16 2,288.63 22,866.0K
10:13 2,287.89 2,289.50 2,287.72 2,289.50 71,636.7K
10:14 2,290.11 2,290.11 2,289.25 2,289.25 34,206.4K
10:15 2,289.03 2,290.28 2,289.03 2,289.35 14,747.1K
10:16 2,288.75 2,288.75 2,287.69 2,287.83 21,924.2K
10:17 2,287.88 2,288.07 2,287.72 2,287.78 6,955.7K
10:18 2,287.29 2,287.56 2,286.94 2,287.18 12,120.7K
10:19 2,284.90 2,284.90 2,282.31 2,282.31 202,837.6K
10:20 2,281.57 2,282.04 2,279.15 2,282.04 59,407.1K
10:21 2,280.59 2,281.32 2,280.12 2,281.32 21,960.6K
10:22 2,281.14 2,281.14 2,280.19 2,280.19 18,623.4K
10:23 2,279.58 2,279.89 2,279.45 2,279.69 22,683.1K
10:24 2,280.08 2,281.91 2,280.08 2,281.82 17,714.8K
10:25 2,279.59 2,279.65 2,279.41 2,279.57 38,923.6K
10:26 2,280.36 2,281.06 2,278.96 2,278.96 99,323.6K
10:27 2,279.28 2,279.28 2,277.77 2,279.22 26,414.7K
10:28 2,279.03 2,280.84 2,279.03 2,280.12 9,430.2K
10:29 2,279.25 2,279.25 2,278.50 2,278.55 3,875.6K
10:30 2,279.25 2,279.36 2,278.29 2,279.36 9,870.7K
10:31 2,280.92 2,282.49 2,280.92 2,282.20 22,084.1K
10:32 2,282.32 2,282.82 2,282.32 2,282.55 7,739.7K
10:33 2,282.70 2,283.11 2,282.20 2,282.20 9,462.6K
10:34 2,282.07 2,282.71 2,282.07 2,282.71 4,666.9K
10:35 2,281.94 2,281.94 2,278.72 2,278.72 67,071.0K
10:36 2,279.29 2,281.24 2,278.85 2,281.24 16,586.6K
10:37 2,281.54 2,281.54 2,279.54 2,279.54 6,049.4K
10:38 2,279.55 2,280.66 2,279.55 2,280.66 25,363.0K
10:39 2,279.85 2,280.10 2,279.80 2,279.95 25,217.3K
10:40 2,280.19 2,281.67 2,280.19 2,281.67 15,139.1K
10:41 2,282.52 2,283.86 2,282.52 2,283.86 7,320.8K
10:42 2,283.58 2,283.62 2,281.96 2,282.47 8,385.1K
10:43 2,282.90 2,285.72 2,282.90 2,285.72 19,425.9K
10:44 2,285.39 2,287.76 2,285.27 2,286.52 17,639.1K
10:45 2,283.97 2,283.97 2,282.73 2,282.73 11,776.5K
10:46 2,282.33 2,282.33 2,279.29 2,279.29 18,749.7K
10:47 2,280.20 2,280.60 2,279.88 2,280.37 10,900.1K
10:48 2,280.15 2,281.35 2,279.67 2,281.35 15,365.4K
10:49 2,281.20 2,282.08 2,281.11 2,282.06 26,503.5K
10:50 2,282.97 2,284.38 2,282.97 2,284.10 33,815.6K
10:51 2,283.86 2,284.81 2,283.10 2,284.81 25,502.3K
10:52 2,284.78 2,286.50 2,284.38 2,286.50 6,422.3K
10:53 2,286.04 2,286.04 2,285.46 2,285.46 6,784.5K
10:54 2,284.58 2,285.06 2,284.16 2,284.35 12,716.0K
10:55 2,284.13 2,284.41 2,283.34 2,284.05 6,962.4K
10:56 2,284.90 2,285.41 2,284.90 2,285.38 10,880.7K
10:57 2,285.38 2,285.50 2,285.35 2,285.43 4,842.7K
10:58 2,285.41 2,286.02 2,285.41 2,286.02 10,972.5K
10:59 2,286.56 2,288.00 2,286.56 2,287.80 35,886.6K
11:00 2,287.93 2,289.69 2,287.93 2,289.69 14,277.6K
11:01 2,290.08 2,290.08 2,289.12 2,290.06 20,670.0K
11:02 2,287.75 2,290.02 2,287.75 2,289.27 19,357.1K
11:03 2,288.48 2,289.23 2,287.92 2,288.29 9,682.7K
11:04 2,288.04 2,288.32 2,287.78 2,288.11 6,780.6K
11:05 2,287.62 2,288.27 2,287.61 2,288.27 9,867.2K
11:06 2,288.95 2,289.49 2,288.10 2,288.10 4,191.9K
11:07 2,288.37 2,289.38 2,287.90 2,289.38 11,161.2K
11:08 2,290.04 2,290.93 2,290.04 2,290.93 4,791.8K
11:09 2,291.20 2,291.20 2,290.98 2,290.98 41,128.2K
11:10 2,291.55 2,291.55 2,291.35 2,291.35 5,597.4K
11:11 2,290.13 2,291.72 2,290.13 2,291.72 15,982.2K
11:12 2,292.53 2,292.89 2,292.28 2,292.89 9,026.2K
11:13 2,292.64 2,294.44 2,292.64 2,294.44 19,383.2K
11:14 2,294.08 2,295.35 2,294.08 2,295.16 14,989.9K
11:15 2,294.45 2,295.60 2,294.24 2,294.24 15,352.9K
11:16 2,293.74 2,294.09 2,293.59 2,293.59 8,743.6K
11:17 2,294.40 2,294.78 2,294.04 2,294.04 5,487.8K
11:18 2,294.10 2,294.10 2,292.48 2,292.48 13,139.4K
11:19 2,293.52 2,293.52 2,292.59 2,292.59 6,830.7K
11:20 2,292.39 2,292.75 2,291.72 2,291.72 29,227.0K
11:21 2,292.28 2,292.74 2,291.50 2,291.50 7,383.7K
11:22 2,291.53 2,291.76 2,291.49 2,291.62 6,417.4K
11:23 2,292.87 2,293.19 2,292.81 2,293.19 14,125.5K
11:24 2,294.37 2,294.37 2,293.08 2,293.08 20,181.1K
11:25 2,293.32 2,293.36 2,292.55 2,293.36 20,819.4K
11:26 2,294.70 2,294.76 2,294.34 2,294.76 9,377.5K
11:27 2,294.92 2,294.92 2,294.15 2,294.15 12,185.2K
11:28 2,294.87 2,294.87 2,293.57 2,293.57 5,013.4K
11:29 2,293.85 2,293.95 2,293.42 2,293.42 7,372.5K
11:30 2,293.76 2,293.76 2,293.01 2,293.01 5,927.5K
11:31 2,293.07 2,293.07 2,292.88 2,292.97 11,922.8K
11:32 2,292.97 2,292.97 2,292.71 2,292.78 1,499.8K
11:33 2,292.62 2,293.42 2,292.62 2,293.42 4,772.8K
11:34 2,293.05 2,293.40 2,293.05 2,293.40 1,815.7K
11:35 2,293.21 2,293.47 2,292.40 2,293.38 7,085.4K
11:36 2,293.74 2,295.03 2,293.74 2,294.90 12,673.7K
11:37 2,295.18 2,295.82 2,295.16 2,295.79 4,605.8K
11:38 2,295.66 2,296.30 2,295.27 2,296.30 16,264.6K
11:39 2,296.42 2,296.42 2,294.89 2,295.70 5,236.3K
11:40 2,293.86 2,295.14 2,293.48 2,295.14 7,028.2K
11:41 2,295.04 2,295.30 2,295.04 2,295.30 8,226.5K
11:42 2,295.18 2,296.53 2,295.18 2,296.53 4,098.3K
11:43 2,296.81 2,296.81 2,296.46 2,296.46 5,129.7K
11:44 2,296.57 2,296.78 2,296.27 2,296.27 12,246.0K
11:45 2,296.55 2,296.88 2,296.55 2,296.88 3,926.8K
11:46 2,296.56 2,297.12 2,296.26 2,297.12 9,812.2K
11:47 2,297.24 2,297.46 2,297.24 2,297.34 9,206.1K
11:48 2,297.43 2,297.66 2,297.11 2,297.11 7,538.8K
11:49 2,297.89 2,297.89 2,297.05 2,297.05 5,220.2K
11:50 2,297.44 2,297.52 2,297.26 2,297.52 1,216.2K
11:51 2,298.78 2,298.78 2,297.80 2,297.80 14,293.4K
11:52 2,298.29 2,298.29 2,297.90 2,298.04 1,334.9K
11:53 2,297.80 2,297.80 2,296.75 2,296.75 1,886.6K
11:54 2,297.03 2,297.17 2,296.90 2,296.96 2,032.8K
11:55 2,297.32 2,297.37 2,296.23 2,297.02 2,657.4K
11:56 2,297.05 2,297.05 2,295.79 2,295.79 15,869.5K
11:57 2,295.56 2,296.68 2,295.56 2,295.72 4,036.2K
11:58 2,296.23 2,296.55 2,296.23 2,296.38 3,337.5K
11:59 2,296.46 2,296.46 2,294.84 2,294.84 3,344.9K
12:00 2,294.94 2,295.36 2,294.94 2,295.36 1,957.0K
12:01 2,295.27 2,295.98 2,295.27 2,295.98 5,514.3K
12:02 2,296.88 2,298.38 2,296.88 2,298.38 4,547.0K
12:03 2,298.46 2,300.22 2,298.46 2,300.22 5,841.9K
12:04 2,300.63 2,303.53 2,300.63 2,303.47 23,564.9K
12:05 2,303.40 2,303.40 2,303.08 2,303.08 4,958.8K
12:06 2,303.65 2,303.84 2,303.65 2,303.84 10,614.7K
12:07 2,303.68 2,305.99 2,303.68 2,305.93 17,036.6K
12:08 2,305.86 2,306.32 2,305.86 2,306.21 7,099.1K
12:09 2,305.76 2,305.76 2,305.47 2,305.54 10,251.7K
12:10 2,305.63 2,306.20 2,305.63 2,306.15 7,648.9K
12:11 2,305.98 2,305.98 2,305.21 2,305.21 20,248.0K
12:12 2,305.53 2,305.62 2,304.28 2,304.28 3,355.7K
12:13 2,304.35 2,304.92 2,304.07 2,304.07 2,906.0K
12:14 2,304.20 2,304.20 2,301.95 2,301.95 8,366.7K
12:15 2,301.77 2,301.77 2,300.29 2,300.29 6,779.0K
12:16 2,300.41 2,300.79 2,300.41 2,300.57 3,811.2K
12:17 2,301.13 2,302.93 2,301.13 2,302.26 6,471.0K
12:18 2,303.53 2,304.07 2,303.53 2,303.63 2,299.3K
12:19 2,303.58 2,303.58 2,301.54 2,302.19 2,243.8K
12:20 2,302.46 2,304.03 2,302.46 2,304.03 2,710.7K
12:21 2,304.48 2,304.87 2,304.39 2,304.39 4,571.1K
12:22 2,304.12 2,304.47 2,304.12 2,304.47 3,382.3K
12:23 2,304.42 2,304.61 2,304.08 2,304.08 1,634.4K
12:24 2,303.70 2,303.86 2,303.58 2,303.86 1,983.7K
12:25 2,303.83 2,303.83 2,302.89 2,302.89 2,574.2K
12:26 2,302.75 2,302.75 2,301.37 2,301.37 3,394.0K
12:27 2,300.97 2,301.00 2,300.54 2,301.00 7,697.3K
12:28 2,300.68 2,300.68 2,298.39 2,299.68 6,983.0K
12:29 2,300.44 2,300.64 2,300.10 2,300.64 5,429.6K
12:30 2,299.13 2,299.13 2,296.74 2,296.74 8,820.0K
12:31 2,296.83 2,297.04 2,296.30 2,296.30 5,888.4K
12:32 2,295.68 2,295.68 2,287.76 2,287.76 55,491.0K
12:33 2,286.95 2,287.16 2,286.19 2,287.16 18,704.1K
12:34 2,287.93 2,288.25 2,287.81 2,288.25 10,909.4K
12:35 2,288.95 2,288.95 2,285.19 2,285.19 25,021.2K
12:36 2,285.82 2,286.27 2,284.90 2,286.03 12,519.1K
12:37 2,286.31 2,287.83 2,286.31 2,287.35 3,644.5K
12:38 2,287.42 2,287.42 2,287.05 2,287.41 8,146.9K
12:39 2,288.57 2,289.52 2,288.57 2,289.52 7,477.1K
12:40 2,290.25 2,290.25 2,288.25 2,288.25 11,229.4K
12:41 2,288.76 2,289.60 2,288.06 2,289.60 9,179.7K
12:42 2,289.39 2,289.39 2,288.43 2,288.47 8,885.4K
12:43 2,288.70 2,289.88 2,288.70 2,289.88 5,526.7K
12:44 2,290.47 2,290.86 2,290.47 2,290.85 4,066.9K
12:45 2,290.48 2,290.48 2,289.66 2,290.06 6,575.2K
12:46 2,289.29 2,289.30 2,288.60 2,288.88 9,860.7K
12:47 2,288.01 2,288.62 2,288.01 2,288.33 3,289.4K
12:48 2,288.99 2,290.00 2,288.99 2,290.00 2,639.7K
12:49 2,288.38 2,288.61 2,288.24 2,288.61 2,092.8K
12:50 2,289.74 2,290.91 2,289.74 2,290.91 4,710.8K
12:51 2,291.22 2,291.59 2,290.93 2,290.93 5,419.2K
12:52 2,290.55 2,291.09 2,290.55 2,290.62 2,424.4K
12:53 2,290.62 2,293.62 2,290.48 2,293.62 6,060.1K
12:54 2,294.43 2,294.88 2,294.32 2,294.32 15,850.4K
12:55 2,294.11 2,294.73 2,294.11 2,294.73 9,921.6K
12:56 2,295.23 2,296.03 2,295.23 2,296.03 1,676.0K
12:57 2,296.33 2,298.34 2,296.33 2,298.34 9,844.7K
12:58 2,297.41 2,298.07 2,297.19 2,297.19 2,950.7K
12:59 2,297.49 2,297.50 2,297.16 2,297.46 2,039.2K
13:00 2,297.21 2,297.22 2,296.67 2,296.67 3,090.2K
13:01 2,296.84 2,297.48 2,296.84 2,297.42 1,751.2K
13:02 2,298.07 2,298.19 2,298.07 2,298.09 795.3K
13:03 2,297.56 2,297.56 2,296.65 2,296.65 7,942.7K
13:04 2,295.33 2,295.50 2,294.90 2,295.50 7,177.4K
13:05 2,295.27 2,295.27 2,294.89 2,294.89 843.2K
13:06 2,294.58 2,296.31 2,294.58 2,296.31 7,562.0K
13:07 2,296.09 2,296.90 2,296.09 2,296.81 1,161.2K
13:08 2,298.13 2,298.13 2,297.97 2,297.97 2,222.0K
13:09 2,297.99 2,297.99 2,296.80 2,297.03 9,102.1K
13:10 2,297.07 2,297.72 2,297.07 2,297.72 2,118.8K
13:11 2,297.60 2,297.60 2,297.02 2,297.12 1,787.3K
13:12 2,296.53 2,298.87 2,296.53 2,298.87 10,779.0K
13:13 2,298.65 2,298.65 2,297.65 2,297.65 2,851.6K
13:14 2,297.77 2,297.77 2,297.34 2,297.58 1,782.8K
13:15 2,297.26 2,297.45 2,296.96 2,297.40 1,338.7K
13:16 2,297.32 2,297.32 2,296.84 2,296.91 2,025.3K
13:17 2,296.87 2,296.87 2,296.05 2,296.50 15,809.6K
13:18 2,296.47 2,296.67 2,296.18 2,296.37 1,555.2K
13:19 2,296.63 2,296.63 2,296.01 2,296.01 913.4K
13:20 2,295.09 2,295.09 2,293.42 2,293.42 9,023.8K
13:21 2,293.22 2,293.80 2,292.74 2,293.80 4,159.1K
13:22 2,293.92 2,295.01 2,293.92 2,295.01 5,230.9K
13:23 2,295.37 2,295.68 2,295.37 2,295.68 676.6K
13:24 2,296.13 2,296.65 2,296.13 2,296.65 5,615.8K
13:25 2,296.16 2,298.21 2,295.28 2,298.21 22,746.9K
13:26 2,298.26 2,298.71 2,298.26 2,298.71 8,388.1K
13:27 2,298.74 2,300.64 2,298.66 2,300.64 22,070.9K
13:28 2,299.88 2,300.79 2,299.88 2,300.79 22,740.3K
13:29 2,300.97 2,301.46 2,300.66 2,301.46 8,919.5K
13:30 2,301.58 2,301.94 2,300.91 2,300.91 12,797.3K
13:31 2,300.71 2,300.71 2,299.22 2,299.22 22,924.9K
13:32 2,299.90 2,300.03 2,299.82 2,299.82 3,295.4K
13:33 2,299.30 2,299.36 2,298.93 2,299.16 7,777.0K
13:34 2,298.83 2,298.87 2,298.75 2,298.75 4,258.0K
13:35 2,298.64 2,299.74 2,298.64 2,299.40 3,256.8K
13:36 2,298.96 2,299.64 2,298.96 2,299.64 1,283.1K
13:37 2,299.82 2,300.99 2,299.66 2,300.99 6,677.9K
13:38 2,301.10 2,303.90 2,301.10 2,303.32 28,895.3K
13:39 2,303.37 2,304.71 2,303.25 2,304.71 8,025.8K
13:40 2,303.97 2,304.20 2,302.52 2,302.52 9,458.7K
13:41 2,302.88 2,303.01 2,301.59 2,301.59 9,716.5K
13:42 2,301.39 2,301.39 2,300.79 2,300.79 3,439.2K
13:43 2,301.43 2,301.43 2,300.27 2,300.78 5,995.4K
13:44 2,300.86 2,301.32 2,300.86 2,301.17 1,247.6K
13:45 2,301.05 2,301.31 2,300.46 2,301.31 4,215.6K
13:46 2,301.37 2,301.37 2,300.85 2,300.91 14,751.2K
13:47 2,300.85 2,300.96 2,300.83 2,300.96 7,652.4K
13:48 2,299.59 2,299.83 2,299.59 2,299.69 11,668.8K
13:49 2,299.58 2,299.65 2,299.04 2,299.04 22,460.1K
13:50 2,299.32 2,299.32 2,298.40 2,298.40 19,145.4K
13:51 2,297.58 2,298.15 2,297.58 2,297.82 6,857.0K
13:52 2,297.94 2,299.17 2,297.94 2,299.04 3,127.8K
13:53 2,299.25 2,299.94 2,299.25 2,299.83 4,619.5K
13:54 2,299.83 2,299.83 2,298.08 2,298.64 1,275.9K
13:55 2,298.71 2,298.71 2,297.63 2,297.63 18,146.7K
13:56 2,298.24 2,298.24 2,297.83 2,298.10 4,624.2K
13:57 2,298.30 2,298.67 2,298.17 2,298.67 2,182.0K
13:58 2,298.91 2,300.66 2,298.91 2,300.66 2,962.5K
13:59 2,300.44 2,300.95 2,300.40 2,300.95 842.2K
14:00 2,300.59 2,301.22 2,300.39 2,301.22 5,926.0K
14:01 2,301.54 2,301.61 2,300.55 2,300.55 6,514.5K
14:02 2,300.79 2,301.34 2,300.79 2,301.19 1,335.4K
14:03 2,301.25 2,302.26 2,300.83 2,301.98 16,327.9K
14:04 2,302.11 2,304.61 2,302.11 2,304.61 13,469.7K
14:05 2,304.83 2,304.83 2,302.88 2,302.88 9,940.4K
14:06 2,302.41 2,302.99 2,302.41 2,302.69 2,264.9K
14:07 2,302.48 2,302.64 2,301.32 2,301.32 9,662.8K
14:08 2,301.36 2,301.48 2,300.67 2,300.67 6,686.3K
14:09 2,300.06 2,300.13 2,299.89 2,299.89 3,882.3K
14:10 2,300.22 2,300.22 2,299.28 2,299.44 5,314.4K
14:11 2,299.58 2,299.65 2,299.30 2,299.30 2,325.9K
14:12 2,299.17 2,299.50 2,299.17 2,299.32 3,881.3K
14:13 2,299.33 2,299.33 2,298.59 2,298.99 7,620.7K
14:14 2,299.24 2,299.57 2,299.17 2,299.57 3,636.3K
14:15 2,299.47 2,300.18 2,299.47 2,300.18 3,851.8K
14:16 2,301.26 2,301.26 2,300.31 2,300.80 7,062.0K
14:17 2,300.86 2,300.86 2,300.50 2,300.51 2,839.9K
14:18 2,300.69 2,301.14 2,300.69 2,301.14 1,313.5K
14:19 2,301.08 2,301.34 2,300.92 2,300.92 5,890.8K
14:20 2,300.93 2,300.93 2,300.59 2,300.59 7,801.9K
14:21 2,300.31 2,300.31 2,299.25 2,299.68 3,034.7K
14:22 2,299.49 2,299.52 2,298.88 2,298.88 8,441.9K
14:23 2,298.88 2,298.96 2,297.75 2,297.75 76,421.4K
14:24 2,298.09 2,298.09 2,297.81 2,298.04 2,503.7K
14:25 2,297.08 2,297.72 2,297.00 2,297.72 4,390.3K
14:26 2,297.50 2,297.71 2,297.25 2,297.25 4,159.1K
14:27 2,297.04 2,297.31 2,297.04 2,297.18 2,029.2K
14:28 2,297.53 2,298.17 2,297.53 2,298.17 4,099.1K
14:29 2,299.29 2,299.35 2,298.96 2,298.96 916.9K
14:30 2,298.77 2,300.99 2,298.77 2,300.82 1,429.7K
14:31 2,301.37 2,301.37 2,300.97 2,301.26 3,396.4K
14:32 2,301.20 2,301.20 2,300.83 2,300.83 805.3K
14:33 2,300.88 2,302.24 2,300.88 2,302.24 3,979.2K
14:34 2,303.55 2,303.84 2,302.65 2,302.65 6,414.9K
14:35 2,302.52 2,302.93 2,302.46 2,302.46 7,984.1K
14:36 2,301.28 2,301.53 2,301.09 2,301.53 5,541.8K
14:37 2,301.41 2,301.42 2,301.19 2,301.19 1,247.2K
14:38 2,301.58 2,301.58 2,301.43 2,301.43 3,311.3K
14:39 2,301.48 2,301.79 2,301.42 2,301.79 1,831.5K
14:40 2,301.98 2,302.80 2,301.98 2,302.80 2,012.6K
14:41 2,302.25 2,302.25 2,301.36 2,301.36 8,433.0K
14:42 2,301.21 2,301.25 2,300.38 2,300.40 3,897.6K
14:43 2,299.86 2,300.55 2,299.86 2,299.92 3,028.7K
14:44 2,300.43 2,300.61 2,300.36 2,300.42 702.9K
14:45 2,300.71 2,301.22 2,300.71 2,301.22 891.8K
14:46 2,301.35 2,301.35 2,300.58 2,300.64 5,659.6K
14:47 2,300.82 2,301.70 2,300.80 2,301.70 5,473.1K
14:48 2,301.12 2,301.75 2,301.12 2,301.75 2,037.1K
14:49 2,301.97 2,302.09 2,301.49 2,301.49 3,904.8K
14:50 2,301.18 2,301.18 2,300.53 2,301.08 1,158.1K
14:51 2,300.09 2,300.44 2,300.09 2,300.44 6,308.2K
14:52 2,300.94 2,300.94 2,300.20 2,300.20 463.6K
14:53 2,300.23 2,301.18 2,300.13 2,301.18 3,995.6K
14:54 2,301.24 2,301.37 2,301.17 2,301.24 2,015.1K
14:55 2,301.54 2,301.54 2,301.20 2,301.20 1,788.3K
14:56 2,301.28 2,301.89 2,301.28 2,301.89 5,027.6K
14:57 2,302.01 2,302.59 2,301.89 2,302.29 10,163.5K
14:58 2,302.35 2,302.69 2,302.23 2,302.47 5,738.8K
14:59 2,302.17 2,302.56 2,301.42 2,301.42 5,908.3K
15:00 2,300.52 2,300.52 2,295.04 2,295.04 54,179.4K
15:01 2,292.83 2,294.23 2,292.83 2,293.53 10,204.0K
15:02 2,294.18 2,294.91 2,294.14 2,294.14 8,054.6K
15:03 2,294.82 2,294.93 2,294.71 2,294.72 3,853.6K
15:04 2,296.30 2,296.30 2,295.96 2,296.05 5,680.8K
15:05 2,296.40 2,297.36 2,296.40 2,296.86 6,936.4K
15:06 2,296.48 2,296.48 2,296.06 2,296.06 5,870.7K
15:07 2,296.47 2,296.47 2,296.09 2,296.23 1,807.8K
15:08 2,296.05 2,296.05 2,293.53 2,293.53 9,195.8K
15:09 2,293.32 2,294.37 2,293.32 2,293.86 8,099.5K
15:10 2,294.12 2,295.16 2,294.12 2,295.16 2,025.4K
15:11 2,294.64 2,295.09 2,294.31 2,294.34 3,801.0K
15:12 2,292.57 2,293.39 2,292.57 2,293.06 11,275.4K
15:13 2,293.78 2,295.01 2,293.78 2,295.01 6,308.5K
15:14 2,295.94 2,296.60 2,295.94 2,296.60 4,278.4K
15:15 2,296.84 2,297.05 2,296.61 2,296.68 2,614.7K
15:16 2,296.43 2,296.43 2,295.62 2,295.62 3,024.6K
15:17 2,294.84 2,295.94 2,294.84 2,295.07 3,331.1K
15:18 2,294.66 2,295.07 2,294.66 2,295.00 5,443.2K
15:19 2,295.42 2,296.20 2,295.42 2,295.91 2,421.5K
15:20 2,295.67 2,295.67 2,295.41 2,295.44 2,074.7K
15:21 2,295.14 2,295.26 2,295.00 2,295.00 1,456.8K
15:22 2,295.31 2,295.94 2,295.31 2,295.94 1,368.5K
15:23 2,295.86 2,296.43 2,295.86 2,296.43 2,117.3K
15:24 2,296.13 2,296.13 2,295.69 2,296.10 1,959.3K
15:25 2,296.25 2,296.25 2,296.14 2,296.18 1,491.0K
15:26 2,295.91 2,295.91 2,295.04 2,295.06 4,521.0K
15:27 2,294.85 2,295.11 2,294.77 2,295.11 1,579.3K
15:28 2,295.41 2,295.41 2,294.80 2,295.23 1,017.0K
15:29 2,295.11 2,295.11 2,292.96 2,293.10 9,777.6K
15:30 2,292.92 2,292.92 2,292.63 2,292.90 2,854.6K
15:31 2,293.00 2,293.54 2,293.00 2,293.34 2,818.7K
15:32 2,293.53 2,293.85 2,293.53 2,293.55 1,809.6K
15:33 2,293.76 2,294.51 2,293.67 2,294.51 1,441.0K
15:34 2,294.57 2,294.66 2,294.32 2,294.66 1,020.7K
15:35 2,294.77 2,296.05 2,294.77 2,296.05 5,126.6K
15:36 2,295.87 2,297.90 2,295.87 2,297.90 2,174.9K
15:37 2,297.82 2,297.82 2,297.40 2,297.40 2,083.2K
15:38 2,298.11 2,299.22 2,298.11 2,299.22 7,917.0K
15:39 2,299.17 2,300.27 2,299.17 2,300.27 5,499.7K
15:40 2,300.99 2,303.83 2,300.99 2,303.83 18,199.4K
15:41 2,303.17 2,303.17 2,302.06 2,302.57 5,263.3K
15:42 2,301.45 2,301.45 2,300.61 2,300.61 3,210.5K
15:43 2,299.95 2,300.91 2,299.95 2,300.91 709.2K
15:44 2,300.52 2,300.52 2,299.73 2,300.02 3,856.1K
15:45 2,300.17 2,301.87 2,300.17 2,301.87 2,262.7K
15:46 2,302.28 2,302.47 2,302.28 2,302.43 6,573.9K
15:47 2,302.14 2,302.93 2,301.87 2,302.58 28,552.9K
15:48 2,302.57 2,303.46 2,302.57 2,303.46 1,864.3K
15:49 2,303.54 2,304.11 2,303.54 2,304.08 2,789.2K
15:50 2,303.96 2,303.96 2,302.84 2,303.50 1,674.1K
15:51 2,303.64 2,303.64 2,302.87 2,302.87 1,796.5K
15:52 2,302.31 2,303.04 2,301.46 2,301.46 2,911.7K
15:53 2,301.31 2,301.31 2,300.31 2,300.99 8,828.7K
15:54 2,299.93 2,301.29 2,299.93 2,301.29 2,316.1K
15:55 2,301.03 2,301.16 2,300.67 2,300.67 3,781.6K
15:56 2,300.07 2,301.02 2,300.05 2,301.02 8,803.0K
15:57 2,301.74 2,302.28 2,301.74 2,302.28 939.5K
15:58 2,302.22 2,302.48 2,302.22 2,302.48 854.2K
15:59 2,302.43 2,302.65 2,302.36 2,302.36 1,845.4K
16:00 2,302.16 2,303.08 2,302.16 2,303.08 899.7K
16:01 2,302.86 2,303.52 2,302.86 2,303.52 694.7K
16:02 2,303.04 2,304.57 2,303.04 2,304.53 2,284.2K
16:03 2,304.10 2,304.18 2,303.30 2,303.30 1,980.8K
16:04 2,303.88 2,304.28 2,303.82 2,304.24 3,697.0K
16:05 2,304.50 2,304.50 2,303.98 2,303.98 2,784.1K
16:06 2,304.05 2,304.08 2,303.59 2,303.59 2,110.9K
16:07 2,303.17 2,303.43 2,302.62 2,302.62 4,668.8K
16:08 2,303.44 2,305.36 2,303.44 2,305.36 11,137.5K
16:09 2,305.29 2,305.29 2,304.96 2,305.24 5,441.7K
16:10 2,305.50 2,305.50 2,305.13 2,305.22 1,000.9K
16:11 2,305.17 2,305.17 2,304.49 2,304.49 1,526.2K
16:12 2,304.79 2,305.35 2,304.79 2,305.29 332.0K
16:13 2,305.50 2,305.93 2,305.50 2,305.93 4,442.2K
16:14 2,305.99 2,306.05 2,305.71 2,305.71 3,430.8K
16:15 2,305.77 2,305.82 2,304.75 2,305.16 3,919.8K
16:16 2,305.48 2,305.50 2,305.00 2,305.00 865.8K
16:17 2,305.07 2,305.14 2,304.88 2,304.88 1,153.9K
16:18 2,304.92 2,305.25 2,304.59 2,304.59 1,096.4K
16:19 2,304.51 2,304.93 2,304.51 2,304.93 2,329.8K
16:20 2,304.78 2,304.78 2,303.06 2,303.06 3,216.7K
16:21 2,303.21 2,303.21 2,298.57 2,298.57 18,448.9K
16:22 2,298.91 2,300.86 2,298.91 2,300.86 6,413.9K
16:23 2,300.51 2,300.51 2,299.66 2,299.66 4,230.5K
16:24 2,299.76 2,301.55 2,299.76 2,301.09 2,671.3K
16:25 2,300.54 2,301.29 2,300.54 2,301.29 1,560.4K
16:26 2,301.30 2,301.30 2,300.84 2,300.84 1,016.9K
16:27 2,301.01 2,301.01 2,300.85 2,300.85 1,272.5K
16:28 2,301.16 2,301.61 2,301.16 2,301.61 1,301.9K
16:29 2,300.94 2,301.23 2,300.63 2,300.63 7,375.6K
16:30 2,300.67 2,301.90 2,300.67 2,301.90 17,222.8K
16:31 2,301.18 2,301.18 2,300.54 2,300.76 13,756.9K
16:32 2,301.10 2,301.99 2,301.10 2,301.99 7,369.0K
16:33 2,302.01 2,303.32 2,302.01 2,303.32 6,899.7K
16:34 2,302.91 2,305.09 2,302.91 2,303.80 3,697.4K
16:35 2,303.71 2,305.09 2,303.71 2,304.46 3,308.7K
16:36 2,304.64 2,306.18 2,304.64 2,306.18 9,054.5K
16:37 2,307.04 2,308.03 2,307.04 2,308.03 13,893.5K
16:38 2,308.83 2,313.16 2,308.83 2,311.50 46,874.5K
16:39 2,310.58 2,310.84 2,310.09 2,310.09 8,160.7K
16:40 2,309.72 2,309.72 2,308.82 2,308.82 2,383.4K
16:41 2,308.79 2,308.79 2,308.44 2,308.44 4,897.1K
16:42 2,309.40 2,309.40 2,309.03 2,309.39 4,208.8K
16:43 2,308.91 2,309.50 2,308.54 2,308.65 3,428.7K
16:44 2,308.80 2,309.43 2,308.80 2,309.43 997.7K
16:45 2,309.56 2,310.27 2,309.56 2,310.20 8,248.6K
16:46 2,309.48 2,309.55 2,308.75 2,309.55 3,952.9K
16:47 2,309.43 2,310.10 2,309.43 2,309.52 3,470.6K
16:48 2,309.33 2,309.52 2,309.17 2,309.44 2,308.3K
16:49 2,309.53 2,311.02 2,309.41 2,311.02 9,129.8K
16:50 2,310.82 2,311.17 2,310.28 2,310.28 1,470.7K
16:51 2,308.66 2,309.84 2,308.66 2,309.84 4,793.7K
16:52 2,310.14 2,310.64 2,308.78 2,308.78 3,659.9K
16:53 2,309.04 2,309.68 2,309.04 2,309.68 4,777.8K
16:54 2,309.05 2,309.90 2,309.05 2,309.53 824.8K
16:55 2,309.74 2,309.74 2,309.05 2,309.05 4,906.7K
16:56 2,309.64 2,309.64 2,309.27 2,309.27 2,742.3K
16:57 2,308.97 2,309.64 2,308.97 2,309.29 1,147.1K
16:58 2,309.30 2,309.88 2,309.30 2,309.70 3,831.9K
16:59 2,309.69 2,309.69 2,309.15 2,309.15 2,111.3K
17:00 2,309.15 2,309.47 2,307.98 2,307.98 2,321.6K
17:01 2,308.18 2,308.76 2,308.07 2,308.07 1,124.3K
17:02 2,308.11 2,308.11 2,307.58 2,308.01 1,120.6K
17:03 2,308.25 2,308.35 2,307.71 2,308.35 3,019.9K
17:04 2,308.46 2,308.46 2,307.74 2,308.21 2,102.2K
17:05 2,308.26 2,308.72 2,307.76 2,308.15 2,440.2K
17:06 2,308.29 2,308.86 2,308.29 2,308.80 4,682.8K
17:07 2,308.63 2,309.63 2,308.63 2,309.63 2,577.8K
17:08 2,309.89 2,312.08 2,309.83 2,312.08 21,759.7K
17:09 2,312.10 2,313.85 2,312.10 2,313.85 20,207.4K
17:10 2,312.07 2,312.95 2,311.86 2,311.86 13,569.6K
17:11 2,310.85 2,310.85 2,305.94 2,305.94 33,418.3K
17:12 2,306.77 2,306.91 2,306.30 2,306.59 8,070.7K
17:13 2,306.67 2,308.55 2,306.67 2,307.72 5,804.6K
17:14 2,308.42 2,308.42 2,307.64 2,307.68 2,529.0K
17:15 2,307.76 2,307.76 2,306.70 2,306.94 5,866.2K
17:16 2,306.00 2,306.95 2,306.00 2,306.95 6,017.7K
17:17 2,306.44 2,306.44 2,305.94 2,306.05 4,106.2K
17:18 2,306.31 2,306.67 2,306.31 2,306.40 1,235.9K
17:19 2,306.40 2,307.31 2,306.40 2,307.31 4,653.6K
17:20 2,307.32 2,307.32 2,306.62 2,306.70 1,666.1K
17:21 2,306.69 2,308.27 2,306.69 2,308.27 3,254.5K
17:22 2,309.00 2,309.04 2,308.42 2,309.04 2,398.4K
17:23 2,310.29 2,311.19 2,310.29 2,311.19 3,940.2K
17:24 2,311.99 2,311.99 2,310.13 2,310.51 6,780.5K
17:25 2,310.49 2,310.73 2,310.49 2,310.73 2,685.7K
17:26 2,310.39 2,311.32 2,310.39 2,311.32 2,189.8K
17:27 2,312.68 2,312.80 2,312.64 2,312.80 2,839.0K
17:28 2,313.04 2,313.36 2,310.55 2,313.36 9,355.8K
17:29 2,313.83 2,315.00 2,313.83 2,314.23 9,486.1K
17:30 2,314.08 2,314.98 2,314.08 2,314.98 4,497.3K
17:31 2,315.07 2,315.07 2,313.85 2,313.88 2,634.3K
17:32 2,313.24 2,314.01 2,313.24 2,314.01 1,919.0K
17:33 2,314.43 2,315.00 2,314.43 2,315.00 2,670.5K
17:34 2,314.46 2,315.15 2,314.46 2,314.85 5,201.6K
17:35 2,314.90 2,315.05 2,314.08 2,314.08 2,303.4K
17:36 2,313.78 2,313.78 2,313.15 2,313.15 6,234.5K
17:37 2,313.76 2,313.93 2,313.08 2,313.08 2,026.3K
17:38 2,312.94 2,313.63 2,312.94 2,313.63 3,161.3K
17:39 2,313.11 2,313.11 2,311.47 2,311.47 3,725.2K
17:40 2,311.11 2,313.19 2,311.11 2,313.19 2,108.1K
17:41 2,312.93 2,313.37 2,312.61 2,312.61 1,420.8K
17:42 2,312.34 2,312.34 2,311.43 2,311.43 1,624.4K
17:43 2,311.61 2,313.19 2,311.61 2,313.19 2,707.1K
17:44 2,313.05 2,313.05 2,312.31 2,312.73 2,702.5K
17:45 2,312.77 2,312.78 2,312.29 2,312.78 1,544.0K
17:46 2,314.12 2,314.12 2,313.54 2,314.09 10,598.0K
17:47 2,313.83 2,313.83 2,313.23 2,313.64 4,544.5K
17:48 2,313.43 2,314.12 2,313.09 2,314.06 2,211.0K
17:49 2,313.53 2,314.34 2,313.53 2,314.06 3,538.8K
17:50 2,313.81 2,314.24 2,313.75 2,314.24 2,234.0K
17:51 2,313.29 2,313.43 2,312.95 2,312.95 2,317.4K
17:52 2,313.29 2,313.60 2,313.15 2,313.15 2,303.6K
17:53 2,312.99 2,314.41 2,312.99 2,314.14 4,443.0K
17:54 2,313.72 2,315.08 2,313.72 2,314.51 2,619.4K
17:55 2,314.46 2,314.48 2,313.96 2,314.11 6,022.4K
17:56 2,314.37 2,317.28 2,314.37 2,317.28 17,875.6K
17:57 2,316.73 2,316.73 2,316.26 2,316.61 3,232.6K
17:58 2,316.61 2,317.81 2,316.61 2,317.81 7,139.5K
17:59 2,318.20 2,320.84 2,318.20 2,320.84 19,619.0K
18:00 2,321.05 2,321.51 2,319.84 2,319.84 20,312.8K
18:01 2,319.00 2,319.54 2,318.60 2,318.60 6,427.8K
18:02 2,318.99 2,319.20 2,318.06 2,318.06 7,095.2K
18:03 2,318.56 2,318.95 2,318.29 2,318.95 3,024.1K
18:04 2,319.15 2,319.60 2,318.46 2,318.46 9,520.5K
18:05 2,318.66 2,319.80 2,318.66 2,319.80 2,851.7K
18:06 2,319.83 2,319.83 2,319.13 2,319.49 12,401.1K
18:07 2,318.82 2,319.87 2,318.82 2,319.87 13,133.9K
18:08 2,319.73 2,320.71 2,319.73 2,319.86 13,300.6K
18:09 2,319.37 2,319.97 2,319.37 2,319.62 3,683.9K
18:10 2,319.11 2,319.11 2,317.21 2,317.21 19,090.3K
18:11 2,317.90 2,319.21 2,317.90 2,319.21 2,181.0K
18:12 2,319.28 2,322.30 2,319.28 2,322.30 9,306.8K
18:13 2,322.56 2,322.56 2,321.58 2,321.91 13,245.7K
18:14 2,321.21 2,321.21 2,320.75 2,320.97 9,946.8K
18:15 2,320.88 2,320.88 2,319.97 2,319.97 11,960.8K
18:16 2,319.75 2,321.02 2,319.75 2,321.02 14,859.2K
18:17 2,322.49 2,322.78 2,321.69 2,321.69 8,877.9K
18:18 2,321.35 2,321.79 2,321.22 2,321.79 1,990.4K
18:19 2,321.54 2,321.54 2,321.02 2,321.02 11,798.7K
18:20 2,321.16 2,321.16 2,320.11 2,320.24 10,098.3K
18:21 2,321.01 2,322.56 2,321.01 2,322.56 14,581.5K
18:22 2,322.11 2,322.67 2,322.11 2,322.30 2,099.5K
18:23 2,322.31 2,322.31 2,320.92 2,321.58 11,839.2K
18:24 2,321.24 2,321.60 2,321.24 2,321.60 5,626.2K
18:25 2,321.48 2,322.02 2,321.13 2,321.13 4,559.4K
18:26 2,321.19 2,321.77 2,321.19 2,321.55 3,074.3K
18:27 2,322.45 2,322.90 2,322.45 2,322.90 17,575.8K
18:28 2,322.96 2,323.25 2,322.54 2,322.54 8,633.7K
18:29 2,322.24 2,322.24 2,321.61 2,321.81 4,046.1K
18:30 2,322.07 2,323.02 2,322.07 2,322.13 16,370.4K
18:31 2,322.32 2,322.32 2,321.79 2,322.23 4,289.6K
18:32 2,322.30 2,323.45 2,322.30 2,323.45 3,833.9K
18:33 2,322.40 2,322.40 2,321.69 2,321.69 1,929.9K
18:34 2,322.26 2,322.89 2,322.26 2,322.89 1,803.8K
18:35 2,323.06 2,323.06 2,322.61 2,322.67 1,166.4K
18:36 2,322.50 2,322.50 2,322.13 2,322.48 4,745.9K
18:37 2,322.10 2,322.16 2,322.02 2,322.05 1,040.3K
18:38 2,322.35 2,322.35 2,321.42 2,321.57 4,259.9K
18:39 2,321.44 2,321.92 2,321.44 2,321.77 2,565.9K
18:40 2,321.06 2,321.06 2,321.06 2,321.06 3,022.7K
18:51 2,323.10 2,323.10 2,323.10 2,323.10 74,197.4K
23:49 2,323.10 2,323.10 2,323.10 2,323.10 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar