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 2,337.98 2,337.98 2,337.52 2,337.69 508,264.1K
09:51 2,338.07 2,338.96 2,338.07 2,338.96 2,438.9K
09:52 2,338.75 2,339.28 2,338.75 2,338.84 4,886.2K
09:53 2,338.89 2,338.89 2,337.90 2,337.90 9,062.2K
09:54 2,338.08 2,338.57 2,338.08 2,338.18 5,825.6K
09:55 2,338.26 2,338.51 2,337.81 2,337.81 3,147.4K
09:56 2,337.61 2,337.61 2,335.92 2,336.44 8,341.9K
09:57 2,335.81 2,336.86 2,335.62 2,335.62 8,790.6K
09:58 2,335.44 2,337.49 2,335.44 2,337.49 6,974.6K
09:59 2,336.93 2,337.00 2,336.57 2,336.57 1,992.5K
10:00 2,336.64 2,340.11 2,336.64 2,339.61 56,784.5K
10:01 2,341.98 2,345.45 2,341.98 2,345.13 102,207.7K
10:02 2,345.41 2,345.41 2,342.50 2,342.50 43,310.9K
10:03 2,343.51 2,344.71 2,340.47 2,340.47 29,499.4K
10:04 2,339.36 2,341.62 2,339.35 2,341.61 26,994.0K
10:05 2,342.37 2,343.11 2,341.89 2,343.11 35,726.3K
10:06 2,342.10 2,344.01 2,342.10 2,343.72 39,899.8K
10:07 2,344.39 2,346.21 2,344.39 2,346.21 51,807.8K
10:08 2,346.34 2,348.85 2,346.02 2,348.85 55,430.8K
10:09 2,348.18 2,348.18 2,346.48 2,347.17 24,787.5K
10:10 2,346.89 2,346.89 2,346.23 2,346.86 30,056.0K
10:11 2,346.08 2,347.79 2,346.08 2,346.73 13,040.7K
10:12 2,345.66 2,346.15 2,345.66 2,345.91 11,170.2K
10:13 2,346.23 2,347.70 2,346.23 2,347.70 18,888.3K
10:14 2,347.64 2,348.74 2,347.64 2,348.05 12,080.8K
10:15 2,347.47 2,347.47 2,345.81 2,346.27 9,908.2K
10:16 2,346.05 2,346.40 2,345.51 2,346.40 16,760.5K
10:17 2,346.14 2,346.45 2,345.62 2,345.62 9,730.1K
10:18 2,345.50 2,345.50 2,344.74 2,344.74 39,042.4K
10:19 2,344.98 2,346.36 2,344.98 2,346.36 6,933.2K
10:20 2,346.12 2,346.12 2,345.70 2,345.70 8,629.9K
10:21 2,345.50 2,345.53 2,344.83 2,344.83 10,946.9K
10:22 2,344.05 2,344.05 2,341.94 2,342.77 38,146.7K
10:23 2,343.31 2,344.07 2,343.23 2,344.04 8,520.4K
10:24 2,344.44 2,344.44 2,343.60 2,343.60 5,212.7K
10:25 2,343.06 2,344.40 2,343.06 2,343.91 4,938.5K
10:26 2,344.78 2,346.32 2,344.78 2,346.32 18,733.1K
10:27 2,346.61 2,346.62 2,345.76 2,346.62 4,493.2K
10:28 2,346.18 2,347.44 2,346.18 2,346.90 3,628.5K
10:29 2,346.74 2,346.74 2,346.10 2,346.10 5,602.2K
10:30 2,346.45 2,347.69 2,345.93 2,345.93 15,280.2K
10:31 2,345.64 2,347.36 2,345.64 2,347.36 10,409.8K
10:32 2,347.09 2,347.21 2,346.25 2,346.25 5,498.6K
10:33 2,347.00 2,347.00 2,346.67 2,346.76 8,164.4K
10:34 2,347.34 2,347.48 2,346.86 2,346.86 7,688.4K
10:35 2,346.61 2,346.61 2,345.90 2,346.36 16,508.9K
10:36 2,346.77 2,346.95 2,346.14 2,346.65 11,424.3K
10:37 2,347.00 2,347.59 2,347.00 2,347.59 16,005.8K
10:38 2,347.75 2,347.75 2,346.93 2,346.93 5,869.7K
10:39 2,346.11 2,346.11 2,344.97 2,345.04 13,368.6K
10:40 2,344.58 2,344.58 2,343.09 2,344.03 7,547.4K
10:41 2,343.01 2,344.86 2,343.01 2,344.86 8,336.6K
10:42 2,344.44 2,344.44 2,342.91 2,342.91 10,112.0K
10:43 2,342.73 2,342.73 2,341.20 2,341.44 11,738.5K
10:44 2,340.63 2,341.13 2,340.63 2,341.13 6,368.0K
10:45 2,341.10 2,341.47 2,340.26 2,340.26 5,849.4K
10:46 2,340.60 2,341.14 2,340.60 2,341.14 5,790.6K
10:47 2,341.68 2,341.68 2,341.08 2,341.24 3,160.3K
10:48 2,341.05 2,342.16 2,341.05 2,341.90 38,838.4K
10:49 2,342.25 2,342.96 2,342.25 2,342.93 15,597.8K
10:50 2,342.93 2,342.93 2,341.68 2,341.88 7,717.9K
10:51 2,341.94 2,341.94 2,340.28 2,340.69 13,196.0K
10:52 2,341.01 2,341.02 2,340.23 2,340.23 8,712.2K
10:53 2,340.72 2,341.28 2,340.72 2,340.87 12,663.2K
10:54 2,340.64 2,340.99 2,340.42 2,340.99 11,456.2K
10:55 2,340.79 2,341.50 2,340.79 2,341.50 6,405.0K
10:56 2,341.47 2,341.62 2,340.71 2,341.62 5,842.4K
10:57 2,341.64 2,343.88 2,341.64 2,343.57 42,037.7K
10:58 2,343.84 2,345.22 2,343.59 2,345.22 9,452.8K
10:59 2,346.35 2,346.35 2,345.38 2,345.79 23,946.6K
11:00 2,345.76 2,345.76 2,344.34 2,344.57 17,265.9K
11:01 2,343.55 2,343.55 2,342.71 2,342.71 11,126.3K
11:02 2,343.47 2,343.47 2,341.93 2,341.93 4,367.5K
11:03 2,341.38 2,341.62 2,340.96 2,341.62 8,687.3K
11:04 2,342.27 2,342.27 2,341.76 2,342.04 1,660.7K
11:05 2,341.30 2,341.30 2,340.89 2,341.20 8,674.5K
11:06 2,339.80 2,339.80 2,339.01 2,339.01 21,378.1K
11:07 2,339.04 2,339.79 2,339.00 2,339.36 16,448.4K
11:08 2,340.31 2,340.80 2,339.73 2,339.73 8,814.8K
11:09 2,339.71 2,339.71 2,339.02 2,339.02 6,221.9K
11:10 2,338.58 2,338.58 2,338.47 2,338.47 13,637.3K
11:11 2,338.70 2,338.70 2,337.95 2,338.43 7,522.0K
11:12 2,338.06 2,338.80 2,338.06 2,338.80 4,035.1K
11:13 2,338.80 2,338.80 2,337.74 2,337.74 6,355.4K
11:14 2,338.12 2,338.12 2,336.31 2,336.31 25,352.4K
11:15 2,336.34 2,336.36 2,336.20 2,336.26 14,085.6K
11:16 2,336.00 2,337.53 2,336.00 2,337.46 4,007.6K
11:17 2,338.18 2,339.88 2,338.18 2,339.88 4,751.4K
11:18 2,339.43 2,339.93 2,339.43 2,339.79 4,174.3K
11:19 2,339.80 2,340.03 2,339.72 2,339.72 1,622.1K
11:20 2,339.89 2,340.33 2,339.68 2,339.84 2,447.2K
11:21 2,339.50 2,340.34 2,339.40 2,340.34 1,923.2K
11:22 2,339.81 2,340.60 2,339.81 2,340.60 5,992.7K
11:23 2,340.28 2,340.28 2,339.51 2,339.86 7,488.7K
11:24 2,340.01 2,340.70 2,340.01 2,340.63 1,283.9K
11:25 2,340.23 2,340.50 2,339.53 2,339.53 1,489.3K
11:26 2,339.53 2,340.25 2,339.53 2,340.25 3,737.0K
11:27 2,340.79 2,340.79 2,340.59 2,340.59 1,003.2K
11:28 2,340.53 2,340.53 2,340.07 2,340.07 1,554.1K
11:29 2,340.46 2,340.54 2,339.85 2,340.03 415.4K
11:30 2,339.71 2,340.44 2,339.71 2,340.44 2,316.2K
11:31 2,340.18 2,340.47 2,340.10 2,340.47 1,798.9K
11:32 2,340.47 2,340.89 2,340.35 2,340.89 4,802.7K
11:33 2,340.89 2,341.30 2,340.47 2,341.30 5,444.5K
11:34 2,341.53 2,343.75 2,341.53 2,343.75 20,928.1K
11:35 2,343.56 2,344.16 2,343.56 2,343.57 5,549.2K
11:36 2,343.63 2,343.63 2,342.19 2,342.19 5,290.4K
11:37 2,342.23 2,342.23 2,341.84 2,341.94 1,040.9K
11:38 2,341.80 2,342.47 2,341.80 2,341.86 928.6K
11:39 2,341.86 2,341.96 2,341.70 2,341.86 5,912.4K
11:40 2,341.87 2,341.87 2,341.74 2,341.74 1,219.2K
11:41 2,341.63 2,341.63 2,340.86 2,340.86 1,277.5K
11:42 2,341.10 2,342.08 2,341.10 2,342.08 3,869.1K
11:43 2,342.41 2,342.41 2,341.33 2,341.33 5,129.9K
11:44 2,341.27 2,341.32 2,340.95 2,341.32 8,976.3K
11:45 2,341.19 2,341.19 2,341.03 2,341.05 5,262.9K
11:46 2,341.38 2,341.92 2,341.38 2,341.92 2,073.5K
11:47 2,341.89 2,342.14 2,341.87 2,342.14 834.9K
11:48 2,342.12 2,342.41 2,342.12 2,342.41 1,126.4K
11:49 2,342.79 2,342.79 2,342.35 2,342.35 9,853.7K
11:50 2,342.21 2,342.21 2,341.97 2,342.03 4,912.4K
11:51 2,343.67 2,343.67 2,343.04 2,343.06 12,273.3K
11:52 2,342.85 2,342.85 2,341.93 2,341.93 2,156.9K
11:53 2,342.12 2,342.51 2,341.90 2,342.51 5,536.5K
11:54 2,342.72 2,343.76 2,342.72 2,343.76 5,221.5K
11:55 2,342.95 2,343.16 2,342.91 2,342.91 4,118.9K
11:56 2,343.12 2,343.12 2,342.57 2,342.96 5,306.2K
11:57 2,342.34 2,342.34 2,341.87 2,341.93 2,332.7K
11:58 2,342.60 2,343.15 2,342.60 2,342.92 6,023.0K
11:59 2,343.00 2,343.44 2,343.00 2,343.44 3,546.3K
12:00 2,343.57 2,344.26 2,343.57 2,344.26 9,491.7K
12:01 2,344.25 2,344.73 2,343.92 2,344.73 6,769.7K
12:02 2,343.91 2,344.42 2,343.91 2,344.42 9,932.4K
12:03 2,344.36 2,344.36 2,343.83 2,344.15 5,395.0K
12:04 2,343.90 2,343.90 2,343.41 2,343.41 3,018.9K
12:05 2,343.76 2,344.18 2,343.76 2,344.18 8,056.2K
12:06 2,344.41 2,344.41 2,343.55 2,343.55 8,190.3K
12:07 2,343.36 2,343.36 2,342.13 2,342.13 10,997.6K
12:08 2,342.65 2,343.03 2,342.65 2,342.80 708.2K
12:09 2,342.44 2,343.02 2,342.44 2,342.93 1,784.7K
12:10 2,343.04 2,343.04 2,342.74 2,342.74 573.5K
12:11 2,342.74 2,342.82 2,342.60 2,342.82 1,837.6K
12:12 2,342.78 2,342.96 2,342.78 2,342.83 205.1K
12:13 2,342.64 2,343.55 2,342.64 2,343.03 714.2K
12:14 2,342.85 2,342.92 2,342.72 2,342.72 2,581.7K
12:15 2,343.02 2,343.02 2,342.30 2,342.92 786.0K
12:16 2,342.87 2,343.62 2,342.84 2,343.62 6,331.5K
12:17 2,344.00 2,344.00 2,343.45 2,343.45 4,965.7K
12:18 2,343.24 2,343.36 2,342.10 2,342.13 648.1K
12:19 2,342.00 2,342.29 2,341.94 2,342.29 2,947.1K
12:20 2,342.80 2,342.96 2,342.70 2,342.96 2,457.3K
12:21 2,342.80 2,343.31 2,342.80 2,342.98 3,581.2K
12:22 2,343.33 2,343.73 2,343.33 2,343.73 3,027.5K
12:23 2,343.93 2,344.33 2,343.93 2,344.23 2,489.2K
12:24 2,344.86 2,344.86 2,344.72 2,344.72 6,946.1K
12:25 2,344.83 2,344.83 2,344.18 2,344.18 4,740.0K
12:26 2,344.45 2,345.16 2,344.35 2,345.03 3,962.5K
12:27 2,344.48 2,344.48 2,343.88 2,343.88 1,956.5K
12:28 2,344.06 2,344.33 2,344.06 2,344.21 365.6K
12:29 2,344.22 2,344.34 2,344.07 2,344.07 1,975.4K
12:30 2,344.29 2,345.27 2,344.29 2,345.27 4,057.8K
12:31 2,344.89 2,344.89 2,344.27 2,344.27 2,451.5K
12:32 2,344.12 2,344.17 2,344.06 2,344.17 16,004.2K
12:33 2,344.68 2,345.63 2,344.68 2,345.33 12,978.9K
12:34 2,346.49 2,346.65 2,346.01 2,346.65 48,718.6K
12:35 2,347.14 2,347.46 2,346.70 2,346.70 6,219.4K
12:36 2,346.63 2,346.82 2,346.31 2,346.31 2,340.8K
12:37 2,346.42 2,346.81 2,346.42 2,346.59 5,561.2K
12:38 2,346.24 2,346.24 2,345.29 2,345.29 13,158.6K
12:39 2,345.14 2,345.14 2,344.51 2,344.51 3,608.0K
12:40 2,344.74 2,344.90 2,344.63 2,344.90 2,733.3K
12:41 2,345.37 2,345.37 2,344.13 2,344.34 4,101.5K
12:42 2,344.22 2,344.56 2,344.06 2,344.06 2,870.6K
12:43 2,344.15 2,344.76 2,344.15 2,344.76 585.2K
12:44 2,344.79 2,344.89 2,344.75 2,344.77 1,072.8K
12:45 2,344.27 2,344.28 2,344.02 2,344.23 1,693.3K
12:46 2,344.30 2,344.78 2,344.30 2,344.78 1,116.4K
12:47 2,344.46 2,344.86 2,344.46 2,344.86 1,221.4K
12:48 2,345.07 2,345.13 2,344.77 2,344.77 1,136.5K
12:49 2,344.71 2,344.72 2,344.40 2,344.40 1,255.3K
12:50 2,344.63 2,344.63 2,343.89 2,343.89 6,775.1K
12:51 2,343.70 2,344.01 2,343.70 2,343.84 1,751.8K
12:52 2,343.37 2,343.53 2,343.02 2,343.53 4,781.8K
12:53 2,343.53 2,344.34 2,343.53 2,344.34 4,929.9K
12:54 2,344.65 2,348.40 2,344.65 2,348.40 31,408.7K
12:55 2,348.26 2,348.63 2,348.26 2,348.63 17,543.0K
12:56 2,347.99 2,348.73 2,347.99 2,348.73 3,111.8K
12:57 2,349.12 2,349.72 2,349.12 2,349.51 4,110.8K
12:58 2,349.24 2,350.60 2,349.24 2,350.60 17,078.8K
12:59 2,350.22 2,350.24 2,349.39 2,349.82 10,982.7K
13:00 2,349.30 2,349.30 2,347.72 2,347.72 5,430.9K
13:01 2,347.78 2,348.33 2,347.56 2,348.33 3,879.5K
13:02 2,348.31 2,348.35 2,347.58 2,347.58 25,672.2K
13:03 2,347.25 2,347.43 2,347.25 2,347.43 1,476.5K
13:04 2,347.49 2,347.64 2,347.45 2,347.45 3,170.3K
13:05 2,347.71 2,347.79 2,347.38 2,347.38 7,895.7K
13:06 2,346.99 2,346.99 2,346.69 2,346.69 2,237.8K
13:07 2,346.70 2,346.80 2,345.89 2,346.01 5,184.2K
13:08 2,345.93 2,346.44 2,345.78 2,346.44 13,712.1K
13:09 2,346.61 2,347.22 2,346.61 2,347.14 5,276.7K
13:10 2,347.48 2,348.17 2,347.48 2,347.89 56,626.9K
13:11 2,348.10 2,348.10 2,347.78 2,347.87 2,182.7K
13:12 2,347.87 2,347.87 2,347.71 2,347.79 2,609.1K
13:13 2,347.71 2,347.71 2,347.15 2,347.23 19,320.4K
13:14 2,347.55 2,348.05 2,347.53 2,347.73 2,399.7K
13:15 2,347.83 2,347.83 2,346.84 2,346.84 3,389.3K
13:16 2,345.82 2,346.04 2,345.47 2,346.04 3,596.1K
13:17 2,346.21 2,346.59 2,346.11 2,346.59 1,947.1K
13:18 2,346.73 2,346.83 2,346.07 2,346.07 2,624.1K
13:19 2,346.31 2,346.45 2,346.31 2,346.45 2,489.0K
13:20 2,347.34 2,347.53 2,347.34 2,347.47 5,943.8K
13:21 2,347.75 2,348.55 2,347.75 2,348.55 15,646.7K
13:22 2,348.73 2,348.90 2,348.24 2,348.37 6,993.6K
13:23 2,348.00 2,348.09 2,348.00 2,348.04 405.6K
13:24 2,348.11 2,348.23 2,348.02 2,348.23 1,345.9K
13:25 2,348.34 2,348.34 2,348.10 2,348.28 672.2K
13:26 2,348.22 2,348.55 2,348.22 2,348.32 519.2K
13:27 2,348.51 2,348.51 2,347.85 2,347.85 1,071.5K
13:28 2,347.86 2,348.10 2,346.52 2,346.52 9,406.8K
13:29 2,346.64 2,346.64 2,346.20 2,346.20 2,850.4K
13:30 2,346.25 2,347.24 2,346.25 2,347.24 4,393.0K
13:31 2,347.29 2,347.29 2,346.86 2,347.07 3,841.9K
13:32 2,346.14 2,346.31 2,345.81 2,346.31 6,023.1K
13:33 2,346.76 2,347.04 2,346.76 2,347.03 2,084.6K
13:34 2,347.23 2,347.33 2,347.01 2,347.01 2,756.7K
13:35 2,347.16 2,347.29 2,346.29 2,346.29 4,097.7K
13:36 2,346.25 2,346.91 2,346.23 2,346.91 2,457.5K
13:37 2,346.87 2,346.87 2,346.07 2,346.07 3,217.6K
13:38 2,345.73 2,346.12 2,345.73 2,346.03 3,699.9K
13:39 2,346.24 2,346.24 2,345.54 2,345.54 1,520.7K
13:40 2,345.40 2,346.19 2,345.40 2,346.19 3,059.0K
13:41 2,346.38 2,346.38 2,345.83 2,346.01 4,140.9K
13:42 2,345.89 2,345.92 2,345.68 2,345.92 9,964.4K
13:43 2,345.83 2,346.12 2,345.81 2,346.12 2,170.3K
13:44 2,345.78 2,345.90 2,345.76 2,345.90 2,051.0K
13:45 2,345.80 2,346.90 2,345.80 2,346.90 3,709.2K
13:46 2,346.94 2,346.96 2,346.85 2,346.90 1,909.8K
13:47 2,346.87 2,346.87 2,345.72 2,345.72 1,720.5K
13:48 2,345.70 2,345.95 2,345.70 2,345.85 3,549.7K
13:49 2,346.12 2,346.12 2,345.66 2,345.66 10,104.3K
13:50 2,345.24 2,345.85 2,345.24 2,345.83 1,612.8K
13:51 2,345.48 2,345.79 2,345.48 2,345.67 2,700.4K
13:52 2,345.66 2,346.09 2,345.66 2,346.09 1,260.5K
13:53 2,346.16 2,346.39 2,346.16 2,346.39 2,707.7K
13:54 2,346.34 2,346.40 2,345.90 2,346.40 1,913.2K
13:55 2,346.01 2,346.20 2,346.01 2,346.20 2,341.0K
13:56 2,346.26 2,346.43 2,346.26 2,346.43 819.2K
13:57 2,346.64 2,346.64 2,346.42 2,346.59 736.5K
13:58 2,346.86 2,346.86 2,346.54 2,346.54 2,499.5K
13:59 2,346.53 2,346.63 2,346.41 2,346.59 902.1K
14:00 2,346.51 2,346.96 2,346.51 2,346.96 6,155.4K
14:01 2,346.88 2,346.89 2,346.58 2,346.89 2,148.3K
14:02 2,347.05 2,347.21 2,347.01 2,347.21 1,271.9K
14:03 2,347.30 2,347.30 2,347.20 2,347.26 1,612.2K
14:04 2,346.93 2,347.06 2,346.88 2,346.88 576.8K
14:05 2,346.94 2,346.94 2,346.44 2,346.54 2,625.4K
14:06 2,346.48 2,346.48 2,345.08 2,345.08 4,456.8K
14:07 2,344.74 2,344.74 2,343.46 2,344.00 2,951.3K
14:08 2,343.84 2,343.84 2,342.89 2,343.37 3,403.9K
14:09 2,343.91 2,344.28 2,343.91 2,344.28 3,163.6K
14:10 2,344.28 2,344.61 2,343.86 2,344.04 4,644.7K
14:11 2,343.71 2,344.08 2,343.52 2,343.61 984.0K
14:12 2,343.49 2,343.66 2,343.02 2,343.02 1,804.1K
14:13 2,342.90 2,343.16 2,342.90 2,343.06 571.3K
14:14 2,342.57 2,342.57 2,342.29 2,342.29 1,254.5K
14:15 2,342.72 2,342.72 2,342.04 2,342.04 10,789.8K
14:16 2,341.98 2,343.01 2,341.98 2,343.01 5,304.8K
14:17 2,343.62 2,343.66 2,343.27 2,343.66 1,457.0K
14:18 2,343.18 2,343.18 2,342.94 2,342.94 1,295.1K
14:19 2,343.07 2,343.27 2,342.38 2,342.61 3,996.9K
14:20 2,342.86 2,343.33 2,342.78 2,342.78 1,290.7K
14:21 2,342.84 2,343.38 2,342.84 2,343.36 1,597.8K
14:22 2,342.72 2,342.72 2,340.04 2,340.04 13,327.4K
14:23 2,339.82 2,339.82 2,338.85 2,339.38 3,006.8K
14:24 2,338.77 2,339.39 2,338.77 2,338.85 8,737.0K
14:25 2,338.12 2,339.07 2,337.95 2,338.14 18,022.6K
14:26 2,337.76 2,338.05 2,335.83 2,335.83 22,228.1K
14:27 2,335.42 2,335.77 2,334.37 2,334.97 22,976.2K
14:28 2,334.65 2,336.46 2,334.65 2,336.46 8,579.7K
14:29 2,335.91 2,336.32 2,335.91 2,336.27 6,287.1K
14:30 2,335.72 2,335.81 2,335.43 2,335.43 7,928.0K
14:31 2,336.14 2,337.34 2,336.14 2,337.12 6,520.6K
14:32 2,337.24 2,337.71 2,337.24 2,337.71 10,018.1K
14:33 2,337.59 2,338.15 2,337.59 2,337.62 8,140.5K
14:34 2,337.90 2,337.90 2,336.99 2,336.99 1,967.4K
14:35 2,337.22 2,337.82 2,337.22 2,337.82 1,420.3K
14:36 2,337.99 2,338.14 2,337.94 2,338.14 1,172.9K
14:37 2,337.99 2,338.18 2,337.99 2,338.18 878.5K
14:38 2,337.85 2,338.27 2,337.85 2,338.04 2,996.8K
14:39 2,337.88 2,338.16 2,337.88 2,338.16 181.9K
14:40 2,338.28 2,338.28 2,337.73 2,337.73 2,481.7K
14:41 2,338.02 2,338.32 2,338.02 2,338.32 2,315.9K
14:42 2,338.16 2,339.03 2,338.16 2,339.03 5,177.6K
14:43 2,338.11 2,338.29 2,337.74 2,337.74 1,706.9K
14:44 2,337.54 2,337.69 2,337.01 2,337.01 3,527.7K
14:45 2,337.24 2,337.74 2,337.24 2,337.74 1,289.6K
14:46 2,337.74 2,337.74 2,337.01 2,337.01 1,230.7K
14:47 2,336.59 2,336.67 2,336.43 2,336.67 1,135.4K
14:48 2,336.42 2,336.79 2,336.42 2,336.69 7,693.6K
14:49 2,336.63 2,336.63 2,335.55 2,335.74 23,444.1K
14:50 2,335.62 2,335.62 2,334.59 2,334.88 29,445.6K
14:51 2,334.40 2,334.71 2,334.40 2,334.71 24,617.2K
14:52 2,334.64 2,334.69 2,334.50 2,334.69 2,885.1K
14:53 2,333.76 2,334.83 2,333.76 2,334.83 8,289.6K
14:54 2,334.89 2,335.09 2,334.89 2,335.09 6,053.7K
14:55 2,335.11 2,335.11 2,334.54 2,334.54 2,307.7K
14:56 2,334.20 2,334.67 2,333.42 2,333.42 3,983.2K
14:57 2,334.30 2,334.30 2,333.38 2,334.21 16,207.3K
14:58 2,333.00 2,333.00 2,332.58 2,332.58 10,026.0K
14:59 2,332.82 2,333.26 2,332.66 2,333.26 8,874.3K
15:00 2,333.47 2,333.47 2,332.28 2,332.72 6,475.0K
15:01 2,333.79 2,334.07 2,333.60 2,333.60 6,496.3K
15:02 2,333.34 2,333.93 2,333.34 2,333.93 3,328.9K
15:03 2,332.93 2,333.59 2,332.93 2,333.37 6,430.1K
15:04 2,333.43 2,333.53 2,333.43 2,333.47 1,619.4K
15:05 2,333.47 2,333.55 2,333.44 2,333.44 631.2K
15:06 2,333.59 2,334.10 2,333.59 2,334.10 13,334.2K
15:07 2,333.68 2,334.49 2,333.68 2,334.49 3,991.7K
15:08 2,334.55 2,334.62 2,334.55 2,334.59 5,231.7K
15:09 2,334.47 2,334.66 2,334.29 2,334.66 2,684.7K
15:10 2,334.77 2,335.68 2,334.77 2,335.68 6,659.7K
15:11 2,335.62 2,335.62 2,335.28 2,335.28 1,638.5K
15:12 2,335.45 2,335.69 2,335.27 2,335.27 5,660.0K
15:13 2,335.30 2,335.30 2,335.02 2,335.02 1,709.4K
15:14 2,334.98 2,335.07 2,334.94 2,334.94 3,049.7K
15:15 2,334.88 2,335.78 2,334.88 2,335.78 3,720.0K
15:16 2,335.78 2,335.95 2,334.52 2,334.52 4,044.4K
15:17 2,334.43 2,334.43 2,334.09 2,334.09 941.2K
15:18 2,334.09 2,334.67 2,334.09 2,334.67 6,581.6K
15:19 2,334.81 2,335.07 2,334.81 2,334.99 6,684.6K
15:20 2,335.32 2,336.31 2,335.32 2,336.31 1,972.5K
15:21 2,336.28 2,336.57 2,336.25 2,336.25 2,340.8K
15:22 2,336.46 2,336.98 2,336.46 2,336.98 12,825.8K
15:23 2,336.68 2,336.97 2,336.62 2,336.97 4,526.4K
15:24 2,336.01 2,336.01 2,335.52 2,336.00 650.4K
15:25 2,332.37 2,332.37 2,331.30 2,331.65 53,426.2K
15:26 2,330.78 2,331.05 2,330.22 2,330.22 11,466.6K
15:27 2,327.82 2,327.82 2,327.03 2,327.03 21,790.0K
15:28 2,327.11 2,327.11 2,324.57 2,324.57 32,085.6K
15:29 2,324.67 2,326.45 2,324.67 2,326.26 13,590.1K
15:30 2,325.78 2,325.78 2,325.01 2,325.14 8,969.2K
15:31 2,325.76 2,326.36 2,325.76 2,326.19 10,982.6K
15:32 2,326.53 2,326.95 2,326.46 2,326.46 4,973.8K
15:33 2,327.30 2,327.56 2,326.64 2,327.56 3,697.0K
15:34 2,327.51 2,327.85 2,327.48 2,327.48 4,868.7K
15:35 2,327.87 2,327.87 2,327.31 2,327.38 3,689.4K
15:36 2,327.03 2,327.49 2,327.03 2,327.32 1,571.8K
15:37 2,327.46 2,327.46 2,326.95 2,327.21 2,469.2K
15:38 2,327.10 2,327.10 2,326.55 2,326.55 19,257.5K
15:39 2,326.60 2,326.85 2,326.38 2,326.82 3,546.9K
15:40 2,326.05 2,326.05 2,324.65 2,325.01 33,484.4K
15:41 2,324.58 2,324.67 2,324.33 2,324.67 16,921.2K
15:42 2,325.57 2,327.69 2,325.57 2,327.69 10,520.8K
15:43 2,327.81 2,327.81 2,327.55 2,327.55 4,958.1K
15:44 2,327.63 2,328.34 2,327.63 2,328.34 4,616.5K
15:45 2,328.26 2,328.47 2,328.26 2,328.40 4,147.8K
15:46 2,328.36 2,328.38 2,327.83 2,327.83 5,372.2K
15:47 2,327.94 2,328.07 2,327.92 2,327.92 2,882.7K
15:48 2,327.87 2,329.33 2,327.67 2,329.33 14,798.2K
15:49 2,328.53 2,331.06 2,328.53 2,331.06 12,974.8K
15:50 2,330.05 2,330.39 2,328.86 2,328.86 9,573.4K
15:51 2,329.07 2,330.50 2,329.07 2,330.50 2,698.7K
15:52 2,331.01 2,331.19 2,330.85 2,331.19 8,113.6K
15:53 2,331.49 2,332.05 2,331.49 2,332.05 5,371.7K
15:54 2,331.40 2,332.08 2,331.32 2,332.08 5,106.5K
15:55 2,331.57 2,332.04 2,331.50 2,332.04 1,097.3K
15:56 2,331.68 2,331.69 2,331.46 2,331.46 2,885.8K
15:57 2,332.01 2,333.12 2,331.69 2,332.16 6,357.8K
15:58 2,332.32 2,332.32 2,329.16 2,329.16 19,564.6K
15:59 2,329.07 2,329.28 2,329.07 2,329.28 2,190.4K
16:00 2,329.77 2,330.20 2,329.31 2,329.47 1,623.1K
16:01 2,329.76 2,329.76 2,328.36 2,328.36 12,505.2K
16:02 2,328.54 2,329.11 2,328.53 2,329.11 2,739.4K
16:03 2,329.54 2,329.54 2,329.26 2,329.38 2,439.7K
16:04 2,329.43 2,329.71 2,329.42 2,329.71 788.3K
16:05 2,330.17 2,330.17 2,329.62 2,329.80 2,187.2K
16:06 2,330.32 2,330.32 2,329.75 2,329.75 2,921.1K
16:07 2,329.78 2,329.78 2,328.43 2,328.43 7,545.4K
16:08 2,327.52 2,327.52 2,326.46 2,326.46 3,136.8K
16:09 2,325.90 2,326.80 2,325.90 2,326.17 3,292.0K
16:10 2,326.20 2,326.20 2,324.90 2,324.90 4,914.5K
16:11 2,324.77 2,325.94 2,324.77 2,325.22 9,706.7K
16:12 2,325.07 2,325.84 2,324.50 2,325.84 5,954.5K
16:13 2,326.01 2,326.48 2,325.33 2,325.62 4,242.0K
16:14 2,325.25 2,325.93 2,325.25 2,325.46 5,256.6K
16:15 2,324.60 2,324.60 2,324.00 2,324.47 4,982.3K
16:16 2,325.08 2,325.76 2,325.08 2,325.76 2,930.1K
16:17 2,326.09 2,326.60 2,326.01 2,326.01 8,775.6K
16:18 2,325.32 2,325.32 2,324.65 2,324.65 3,212.9K
16:19 2,324.73 2,324.74 2,324.68 2,324.68 13,291.9K
16:20 2,324.56 2,324.56 2,323.07 2,323.26 3,578.2K
16:21 2,323.53 2,324.18 2,323.53 2,324.18 6,781.0K
16:22 2,323.76 2,325.56 2,323.76 2,325.56 5,376.7K
16:23 2,325.51 2,325.81 2,325.02 2,325.81 2,088.9K
16:24 2,325.63 2,325.63 2,324.45 2,325.05 2,239.3K
16:25 2,324.33 2,325.65 2,324.33 2,325.65 6,536.6K
16:26 2,325.18 2,325.18 2,324.65 2,324.65 8,065.8K
16:27 2,324.44 2,325.11 2,324.10 2,325.11 3,033.3K
16:28 2,324.91 2,325.63 2,324.91 2,325.28 3,581.9K
16:29 2,325.28 2,325.28 2,324.82 2,325.23 2,714.1K
16:30 2,325.30 2,325.54 2,324.88 2,324.88 1,090.8K
16:31 2,325.37 2,325.77 2,325.37 2,325.77 823.8K
16:32 2,325.35 2,325.53 2,325.19 2,325.39 716.3K
16:33 2,325.40 2,325.40 2,324.22 2,324.42 2,737.3K
16:34 2,324.86 2,324.86 2,324.24 2,324.45 2,381.8K
16:35 2,325.02 2,325.77 2,325.02 2,325.77 1,070.8K
16:36 2,325.90 2,326.15 2,325.90 2,326.08 1,722.1K
16:37 2,326.02 2,326.17 2,326.02 2,326.17 4,650.6K
16:38 2,327.15 2,328.02 2,327.15 2,327.83 5,032.2K
16:39 2,327.95 2,328.70 2,327.91 2,328.70 7,218.6K
16:40 2,328.69 2,329.00 2,328.39 2,329.00 4,154.6K
16:41 2,328.78 2,328.78 2,327.75 2,327.75 6,433.4K
16:42 2,327.90 2,327.90 2,326.17 2,326.17 2,243.1K
16:43 2,326.28 2,326.66 2,326.03 2,326.03 4,419.9K
16:44 2,326.46 2,326.46 2,325.43 2,325.65 1,247.2K
16:45 2,325.26 2,325.74 2,325.24 2,325.24 18,296.4K
16:46 2,325.34 2,325.65 2,325.34 2,325.65 5,626.2K
16:47 2,325.42 2,325.60 2,325.41 2,325.41 4,296.6K
16:48 2,325.07 2,325.07 2,324.59 2,324.79 13,089.5K
16:49 2,324.90 2,325.44 2,324.53 2,324.53 8,158.3K
16:50 2,324.47 2,324.59 2,323.49 2,323.49 5,011.8K
16:51 2,322.67 2,322.72 2,322.00 2,322.10 12,256.2K
16:52 2,322.99 2,322.99 2,322.41 2,322.41 2,787.8K
16:53 2,322.35 2,322.35 2,321.77 2,322.08 4,823.1K
16:54 2,322.27 2,322.27 2,321.61 2,321.61 3,554.3K
16:55 2,321.15 2,321.30 2,321.15 2,321.15 8,265.0K
16:56 2,320.83 2,321.54 2,320.83 2,321.54 3,867.1K
16:57 2,322.07 2,322.07 2,320.86 2,321.32 20,817.1K
16:58 2,321.26 2,322.25 2,321.26 2,322.15 9,170.4K
16:59 2,322.26 2,322.26 2,321.91 2,322.10 1,256.0K
17:00 2,322.20 2,322.20 2,320.30 2,320.30 14,727.1K
17:01 2,320.17 2,320.36 2,319.95 2,320.36 6,010.8K
17:02 2,320.30 2,320.49 2,320.13 2,320.13 2,717.1K
17:03 2,320.33 2,320.63 2,320.33 2,320.63 14,863.4K
17:04 2,320.05 2,320.05 2,319.06 2,319.53 12,410.7K
17:05 2,319.47 2,319.47 2,317.97 2,319.24 12,339.8K
17:06 2,318.75 2,318.75 2,317.30 2,317.30 14,226.3K
17:07 2,317.68 2,317.68 2,316.40 2,316.99 11,533.4K
17:08 2,317.61 2,318.75 2,317.49 2,317.49 10,968.8K
17:09 2,316.78 2,317.17 2,316.65 2,317.17 2,450.9K
17:10 2,317.32 2,317.32 2,317.02 2,317.08 5,225.2K
17:11 2,316.95 2,317.08 2,316.84 2,316.96 5,851.6K
17:12 2,317.29 2,317.70 2,316.42 2,317.70 4,635.7K
17:13 2,316.94 2,316.94 2,314.91 2,314.91 47,078.6K
17:14 2,315.60 2,316.58 2,315.49 2,316.58 3,164.3K
17:15 2,317.16 2,317.76 2,317.16 2,317.76 10,270.4K
17:16 2,318.75 2,318.91 2,318.22 2,318.91 9,440.3K
17:17 2,319.63 2,319.71 2,319.54 2,319.70 3,449.0K
17:18 2,319.96 2,320.27 2,319.36 2,320.27 10,986.0K
17:19 2,320.35 2,320.35 2,318.24 2,318.43 6,866.7K
17:20 2,317.86 2,318.33 2,317.86 2,318.33 2,304.6K
17:21 2,319.02 2,319.09 2,318.19 2,318.78 6,149.6K
17:22 2,318.58 2,318.58 2,314.68 2,315.71 40,232.1K
17:23 2,315.94 2,316.89 2,315.91 2,315.91 7,079.8K
17:24 2,316.24 2,316.41 2,316.07 2,316.11 4,091.1K
17:25 2,315.74 2,316.06 2,315.74 2,315.94 3,907.1K
17:26 2,316.36 2,316.36 2,315.70 2,315.70 89,319.9K
17:27 2,315.76 2,315.76 2,315.38 2,315.38 12,222.6K
17:28 2,315.38 2,315.84 2,315.38 2,315.48 2,610.8K
17:29 2,315.40 2,316.42 2,315.40 2,316.42 1,799.6K
17:30 2,315.21 2,315.52 2,314.81 2,315.52 9,218.1K
17:31 2,315.81 2,316.60 2,315.81 2,316.60 2,903.1K
17:32 2,317.03 2,317.70 2,317.03 2,317.70 8,306.1K
17:33 2,318.12 2,318.43 2,317.65 2,318.12 6,266.0K
17:34 2,318.48 2,319.33 2,318.48 2,319.33 2,775.8K
17:35 2,319.43 2,319.43 2,318.99 2,319.10 14,992.1K
17:36 2,318.98 2,319.04 2,318.45 2,318.48 14,956.0K
17:37 2,318.72 2,318.72 2,318.22 2,318.63 3,725.1K
17:38 2,318.94 2,318.94 2,317.97 2,318.16 3,434.7K
17:39 2,317.97 2,318.49 2,317.85 2,318.49 397.0K
17:40 2,318.16 2,318.28 2,318.06 2,318.28 681.8K
17:41 2,317.94 2,319.05 2,317.94 2,319.05 23,953.0K
17:42 2,319.96 2,322.13 2,319.96 2,321.70 31,940.2K
17:43 2,321.96 2,322.80 2,321.96 2,322.80 6,468.5K
17:44 2,322.51 2,322.53 2,322.11 2,322.11 2,060.1K
17:45 2,322.49 2,322.49 2,322.04 2,322.04 2,747.5K
17:46 2,321.68 2,323.05 2,321.68 2,323.05 67,477.7K
17:47 2,322.79 2,324.36 2,322.79 2,324.36 6,554.8K
17:48 2,325.20 2,325.20 2,322.64 2,322.64 15,788.1K
17:49 2,323.19 2,325.62 2,323.15 2,325.62 8,645.9K
17:50 2,325.76 2,326.74 2,325.76 2,326.38 6,134.0K
17:51 2,326.04 2,327.26 2,325.97 2,327.26 6,656.2K
17:52 2,326.50 2,326.57 2,326.47 2,326.47 2,858.2K
17:53 2,325.41 2,325.98 2,325.41 2,325.98 4,233.0K
17:54 2,326.09 2,326.21 2,325.91 2,325.91 1,815.1K
17:55 2,326.21 2,326.21 2,325.55 2,325.72 4,259.9K
17:56 2,326.48 2,326.80 2,325.47 2,325.47 1,223.5K
17:57 2,325.57 2,325.86 2,325.57 2,325.86 3,694.6K
17:58 2,326.24 2,326.72 2,326.15 2,326.24 5,290.7K
17:59 2,326.64 2,326.65 2,326.06 2,326.65 9,803.0K
18:00 2,326.44 2,326.44 2,324.36 2,324.36 4,305.9K
18:01 2,324.63 2,324.63 2,323.97 2,323.97 20,753.6K
18:02 2,323.64 2,323.76 2,323.53 2,323.76 1,947.1K
18:03 2,323.96 2,324.57 2,323.96 2,324.25 7,175.6K
18:04 2,326.46 2,327.29 2,326.46 2,326.69 7,118.7K
18:05 2,326.65 2,327.11 2,326.64 2,327.11 1,911.9K
18:06 2,327.22 2,327.22 2,326.33 2,326.33 1,053.7K
18:07 2,326.06 2,326.37 2,325.99 2,325.99 2,218.5K
18:08 2,325.81 2,326.40 2,325.81 2,325.89 981.0K
18:09 2,326.28 2,326.46 2,326.28 2,326.28 3,853.3K
18:10 2,325.47 2,325.83 2,325.28 2,325.83 1,420.0K
18:11 2,325.83 2,325.99 2,325.83 2,325.94 933.8K
18:12 2,326.23 2,326.27 2,325.62 2,326.27 2,703.8K
18:13 2,325.61 2,325.78 2,324.18 2,324.18 5,748.2K
18:14 2,325.20 2,325.65 2,325.20 2,325.65 485.1K
18:15 2,325.65 2,325.65 2,324.62 2,324.62 1,757.9K
18:16 2,324.27 2,325.28 2,324.27 2,325.28 703.7K
18:17 2,325.28 2,325.50 2,325.28 2,325.50 2,589.7K
18:18 2,325.79 2,325.99 2,325.46 2,325.67 593.1K
18:19 2,325.47 2,326.22 2,325.34 2,326.22 6,568.3K
18:20 2,326.30 2,326.30 2,326.01 2,326.01 7,269.5K
18:21 2,325.50 2,325.52 2,324.58 2,324.62 2,282.4K
18:22 2,324.07 2,324.07 2,323.88 2,323.88 1,777.1K
18:23 2,323.37 2,323.45 2,323.29 2,323.45 1,080.3K
18:24 2,323.57 2,323.57 2,322.90 2,322.90 1,558.7K
18:25 2,322.37 2,324.56 2,322.37 2,324.56 2,804.0K
18:26 2,324.67 2,324.79 2,323.84 2,323.84 2,422.5K
18:27 2,323.28 2,323.33 2,322.37 2,323.33 5,386.1K
18:28 2,322.64 2,322.98 2,322.21 2,322.21 3,918.5K
18:29 2,321.01 2,321.01 2,320.25 2,320.74 4,189.0K
18:30 2,320.80 2,323.55 2,320.80 2,322.14 9,187.9K
18:31 2,322.27 2,322.72 2,322.11 2,322.72 2,804.2K
18:32 2,322.40 2,322.62 2,321.56 2,321.74 1,497.7K
18:33 2,321.00 2,321.81 2,321.00 2,321.24 2,846.4K
18:34 2,321.69 2,321.87 2,321.63 2,321.77 1,722.9K
18:35 2,321.09 2,321.09 2,320.51 2,320.92 2,534.5K
18:36 2,320.76 2,321.20 2,320.76 2,321.14 1,328.2K
18:37 2,321.24 2,322.08 2,321.24 2,322.08 4,418.2K
18:38 2,321.11 2,321.50 2,321.11 2,321.16 2,766.2K
18:39 2,320.94 2,321.45 2,320.94 2,321.45 1,106.6K
18:40 2,321.45 2,321.45 2,321.45 2,321.45 456.1K
18:51 2,321.63 2,321.63 2,321.63 2,321.63 2,613.6K
23:49 2,321.63 2,321.63 2,321.63 2,321.63 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar