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 2,344.00 2,344.00 2,343.57 2,343.57 656,808.8K
09:51 2,343.49 2,344.52 2,343.49 2,343.86 13,944.3K
09:52 2,345.33 2,345.74 2,345.25 2,345.38 15,849.4K
09:53 2,346.36 2,346.77 2,345.49 2,345.49 6,102.2K
09:54 2,346.48 2,347.23 2,346.48 2,346.51 6,164.2K
09:55 2,347.68 2,347.68 2,346.53 2,347.41 10,243.7K
09:56 2,347.14 2,349.00 2,347.14 2,349.00 13,039.8K
09:57 2,349.69 2,349.69 2,348.25 2,348.25 11,895.9K
09:58 2,347.87 2,347.99 2,347.80 2,347.80 6,702.8K
09:59 2,347.13 2,348.92 2,347.13 2,348.92 5,457.7K
10:00 2,348.88 2,351.84 2,348.88 2,350.87 31,115.0K
10:01 2,350.46 2,350.79 2,349.51 2,349.51 24,263.0K
10:02 2,349.45 2,349.45 2,347.86 2,347.86 24,092.7K
10:03 2,347.58 2,348.75 2,347.58 2,348.75 22,474.6K
10:04 2,348.04 2,348.19 2,347.23 2,347.23 7,381.8K
10:05 2,347.46 2,348.65 2,347.46 2,348.13 10,249.1K
10:06 2,350.10 2,350.10 2,349.07 2,349.07 6,530.1K
10:07 2,349.50 2,349.78 2,349.12 2,349.78 7,702.5K
10:08 2,350.28 2,350.28 2,349.50 2,349.50 14,648.0K
10:09 2,349.56 2,349.88 2,348.95 2,348.95 17,456.4K
10:10 2,348.30 2,350.21 2,348.30 2,348.53 10,466.8K
10:11 2,348.56 2,348.56 2,348.11 2,348.39 5,023.6K
10:12 2,348.82 2,349.39 2,348.73 2,349.39 7,711.4K
10:13 2,349.18 2,349.34 2,349.08 2,349.34 2,265.3K
10:14 2,350.16 2,351.65 2,350.16 2,351.60 17,426.4K
10:15 2,351.25 2,352.25 2,351.25 2,351.87 13,252.1K
10:16 2,351.75 2,351.82 2,351.62 2,351.62 2,610.2K
10:17 2,350.79 2,350.79 2,350.11 2,350.21 5,581.3K
10:18 2,350.24 2,350.24 2,349.36 2,349.75 48,273.7K
10:19 2,348.85 2,349.69 2,348.55 2,349.52 12,186.2K
10:20 2,349.85 2,349.85 2,348.97 2,349.14 4,724.8K
10:21 2,349.04 2,349.46 2,348.71 2,348.71 6,387.2K
10:22 2,347.62 2,347.93 2,347.42 2,347.42 10,804.8K
10:23 2,347.70 2,348.57 2,347.70 2,348.57 8,132.5K
10:24 2,348.35 2,348.35 2,347.53 2,347.53 8,254.0K
10:25 2,347.29 2,347.60 2,347.29 2,347.55 3,659.5K
10:26 2,347.58 2,347.65 2,347.41 2,347.65 2,701.6K
10:27 2,347.26 2,347.38 2,346.58 2,346.58 3,329.8K
10:28 2,346.57 2,346.81 2,346.25 2,346.25 4,590.8K
10:29 2,346.60 2,346.92 2,346.60 2,346.72 3,221.6K
10:30 2,346.49 2,347.13 2,346.31 2,346.31 8,269.4K
10:31 2,347.06 2,348.95 2,347.06 2,348.95 25,564.5K
10:32 2,349.33 2,350.40 2,349.33 2,350.40 8,675.1K
10:33 2,350.71 2,351.47 2,350.65 2,351.47 19,204.7K
10:34 2,351.42 2,351.78 2,350.66 2,350.66 6,693.3K
10:35 2,350.75 2,350.83 2,348.92 2,348.92 8,241.5K
10:36 2,349.52 2,351.55 2,349.52 2,351.55 15,059.5K
10:37 2,351.97 2,352.14 2,351.75 2,351.75 11,849.4K
10:38 2,350.74 2,351.06 2,350.74 2,350.89 5,549.9K
10:39 2,351.50 2,351.61 2,351.26 2,351.47 6,219.1K
10:40 2,352.43 2,352.43 2,351.56 2,351.88 11,412.1K
10:41 2,352.11 2,353.70 2,352.11 2,353.05 29,408.5K
10:42 2,353.52 2,354.64 2,353.52 2,354.64 20,563.8K
10:43 2,354.43 2,356.97 2,354.43 2,356.85 49,450.3K
10:44 2,357.03 2,357.03 2,355.75 2,355.75 22,302.3K
10:45 2,356.10 2,357.36 2,355.96 2,357.36 29,814.8K
10:46 2,356.55 2,356.55 2,354.33 2,354.41 27,521.5K
10:47 2,354.74 2,355.56 2,354.74 2,355.16 14,619.4K
10:48 2,354.82 2,354.82 2,352.16 2,352.16 30,658.2K
10:49 2,352.64 2,352.64 2,351.65 2,351.65 17,348.2K
10:50 2,352.22 2,352.27 2,352.12 2,352.26 8,149.4K
10:51 2,352.19 2,352.64 2,352.12 2,352.12 10,534.5K
10:52 2,352.61 2,353.49 2,352.46 2,353.49 25,700.0K
10:53 2,353.63 2,353.84 2,353.16 2,353.53 10,730.6K
10:54 2,353.77 2,353.83 2,352.83 2,352.83 5,975.6K
10:55 2,352.18 2,352.37 2,352.06 2,352.37 9,149.3K
10:56 2,352.65 2,354.22 2,352.65 2,354.22 19,080.9K
10:57 2,354.24 2,355.78 2,354.24 2,355.62 18,212.7K
10:58 2,355.03 2,356.13 2,355.03 2,355.59 14,503.4K
10:59 2,355.18 2,355.37 2,355.12 2,355.37 5,909.8K
11:00 2,354.68 2,355.19 2,354.51 2,355.07 16,876.7K
11:01 2,355.03 2,355.03 2,354.75 2,354.95 14,191.8K
11:02 2,353.66 2,353.66 2,352.39 2,352.39 19,181.3K
11:03 2,350.97 2,351.42 2,350.25 2,350.30 25,901.6K
11:04 2,349.44 2,349.44 2,347.85 2,348.24 36,075.1K
11:05 2,347.74 2,347.74 2,347.35 2,347.45 9,568.1K
11:06 2,348.38 2,348.38 2,347.15 2,348.06 10,370.2K
11:07 2,346.90 2,346.99 2,346.59 2,346.59 8,393.9K
11:08 2,346.29 2,346.88 2,345.79 2,346.88 10,767.4K
11:09 2,346.70 2,348.89 2,346.70 2,348.79 18,080.7K
11:10 2,347.12 2,347.53 2,347.12 2,347.53 9,947.9K
11:11 2,347.62 2,348.02 2,347.62 2,347.87 11,937.2K
11:12 2,347.39 2,347.91 2,347.38 2,347.73 7,199.5K
11:13 2,347.84 2,347.84 2,347.11 2,347.11 24,566.7K
11:14 2,346.89 2,346.89 2,346.08 2,346.08 29,104.3K
11:15 2,346.26 2,346.26 2,345.60 2,345.78 22,533.2K
11:16 2,345.45 2,347.69 2,345.45 2,347.69 12,866.1K
11:17 2,347.20 2,347.94 2,347.20 2,347.94 10,917.1K
11:18 2,347.88 2,348.62 2,347.88 2,348.41 3,753.8K
11:19 2,348.61 2,348.61 2,348.22 2,348.28 5,327.5K
11:20 2,348.93 2,348.93 2,348.36 2,348.36 2,878.6K
11:21 2,348.02 2,348.23 2,347.96 2,348.23 3,307.0K
11:22 2,348.18 2,348.49 2,348.18 2,348.42 2,460.7K
11:23 2,348.26 2,348.37 2,347.30 2,347.30 4,217.6K
11:24 2,347.60 2,347.60 2,347.27 2,347.52 6,086.5K
11:25 2,347.29 2,347.73 2,347.29 2,347.73 3,293.7K
11:26 2,347.80 2,349.04 2,347.80 2,349.04 9,564.0K
11:27 2,349.32 2,350.56 2,349.32 2,350.09 23,301.3K
11:28 2,350.60 2,352.06 2,350.60 2,351.45 34,347.5K
11:29 2,350.92 2,350.92 2,347.71 2,347.76 43,595.0K
11:30 2,347.97 2,348.23 2,347.68 2,348.23 5,841.1K
11:31 2,347.63 2,348.30 2,347.63 2,348.30 19,080.0K
11:32 2,347.76 2,349.89 2,347.76 2,349.89 11,159.6K
11:33 2,350.05 2,350.05 2,349.42 2,349.60 9,019.6K
11:34 2,348.75 2,348.75 2,348.36 2,348.36 8,284.9K
11:35 2,348.43 2,349.66 2,347.73 2,347.73 12,508.2K
11:36 2,348.03 2,348.85 2,348.03 2,348.85 3,728.2K
11:37 2,348.85 2,349.22 2,348.39 2,348.39 7,083.3K
11:38 2,347.83 2,347.91 2,347.79 2,347.79 4,790.2K
11:39 2,348.25 2,348.61 2,348.10 2,348.10 6,857.6K
11:40 2,348.06 2,348.06 2,347.65 2,347.87 7,161.2K
11:41 2,347.69 2,347.69 2,346.78 2,347.03 7,389.0K
11:42 2,347.03 2,347.03 2,346.76 2,346.78 14,976.5K
11:43 2,346.44 2,346.44 2,345.80 2,345.80 11,350.1K
11:44 2,345.35 2,345.61 2,344.92 2,345.61 14,234.1K
11:45 2,345.63 2,345.71 2,344.86 2,344.86 13,735.6K
11:46 2,345.72 2,347.94 2,345.72 2,347.94 23,253.3K
11:47 2,347.47 2,349.14 2,347.47 2,348.90 9,506.6K
11:48 2,348.98 2,349.10 2,348.54 2,348.54 9,260.8K
11:49 2,348.49 2,349.07 2,348.49 2,348.95 4,815.2K
11:50 2,348.89 2,348.89 2,347.64 2,347.64 13,425.7K
11:51 2,347.55 2,347.55 2,347.32 2,347.48 4,615.7K
11:52 2,347.37 2,347.37 2,346.83 2,346.83 7,848.8K
11:53 2,347.32 2,347.32 2,346.65 2,346.65 12,887.5K
11:54 2,346.65 2,346.65 2,346.17 2,346.17 3,477.8K
11:55 2,346.21 2,346.21 2,345.50 2,345.58 25,535.3K
11:56 2,345.68 2,346.05 2,345.32 2,346.05 10,838.3K
11:57 2,345.75 2,346.82 2,345.75 2,346.82 9,157.5K
11:58 2,346.81 2,347.74 2,346.81 2,347.73 26,856.2K
11:59 2,346.70 2,346.80 2,346.25 2,346.25 4,866.8K
12:00 2,346.74 2,346.78 2,346.63 2,346.78 10,662.8K
12:01 2,347.10 2,347.10 2,346.58 2,346.86 3,322.5K
12:02 2,346.51 2,347.24 2,346.51 2,347.16 12,665.0K
12:03 2,346.53 2,346.98 2,346.53 2,346.86 12,594.9K
12:04 2,347.26 2,347.26 2,346.54 2,347.08 17,207.7K
12:05 2,347.36 2,347.64 2,347.36 2,347.45 7,885.0K
12:06 2,347.58 2,347.58 2,347.26 2,347.33 5,957.9K
12:07 2,346.50 2,347.42 2,346.31 2,346.31 18,707.6K
12:08 2,346.26 2,346.26 2,344.04 2,344.04 22,215.8K
12:09 2,344.16 2,344.16 2,343.36 2,343.36 22,159.6K
12:10 2,343.14 2,343.70 2,343.14 2,343.61 17,242.5K
12:11 2,343.69 2,344.20 2,343.69 2,344.20 6,974.3K
12:12 2,344.40 2,344.92 2,344.40 2,344.92 5,672.8K
12:13 2,344.25 2,344.30 2,343.77 2,344.30 5,207.6K
12:14 2,344.13 2,344.13 2,343.95 2,344.04 4,119.8K
12:15 2,343.89 2,344.22 2,343.73 2,344.22 4,239.3K
12:16 2,344.27 2,345.62 2,344.27 2,345.35 13,391.5K
12:17 2,345.71 2,345.71 2,345.06 2,345.06 9,250.2K
12:18 2,344.76 2,345.75 2,344.76 2,345.75 3,938.6K
12:19 2,345.42 2,345.42 2,344.32 2,344.32 3,266.6K
12:20 2,343.95 2,344.15 2,343.57 2,343.73 4,706.7K
12:21 2,344.42 2,345.42 2,344.42 2,345.42 10,526.1K
12:22 2,345.52 2,345.52 2,343.92 2,344.38 2,420.5K
12:23 2,344.78 2,344.95 2,343.85 2,344.32 5,121.8K
12:24 2,344.40 2,345.79 2,344.20 2,345.79 16,770.4K
12:25 2,345.73 2,345.73 2,345.07 2,345.07 5,349.4K
12:26 2,345.07 2,345.24 2,344.85 2,345.24 4,525.1K
12:27 2,346.06 2,347.60 2,346.06 2,347.60 15,581.5K
12:28 2,347.34 2,348.67 2,346.59 2,348.67 12,366.1K
12:29 2,349.56 2,349.56 2,348.03 2,348.66 16,574.1K
12:30 2,348.92 2,349.60 2,348.92 2,349.60 38,138.7K
12:31 2,350.17 2,355.73 2,350.17 2,355.73 42,670.4K
12:32 2,353.81 2,353.81 2,352.14 2,353.42 23,537.1K
12:33 2,353.35 2,353.93 2,353.14 2,353.93 10,645.7K
12:34 2,355.04 2,355.89 2,355.04 2,355.37 40,653.8K
12:35 2,355.67 2,355.93 2,353.89 2,353.89 16,961.0K
12:36 2,353.38 2,357.77 2,353.38 2,357.77 18,140.4K
12:37 2,357.72 2,360.46 2,357.54 2,360.46 56,134.3K
12:38 2,362.28 2,362.28 2,359.02 2,359.94 60,830.5K
12:39 2,359.43 2,359.43 2,356.93 2,358.32 13,715.1K
12:40 2,358.22 2,360.22 2,358.22 2,360.22 21,045.0K
12:41 2,360.27 2,360.27 2,358.85 2,358.85 33,032.1K
12:42 2,358.73 2,359.03 2,358.04 2,358.04 8,910.5K
12:43 2,358.72 2,359.17 2,358.72 2,359.05 6,495.4K
12:44 2,359.39 2,359.39 2,357.83 2,357.83 10,791.4K
12:45 2,357.10 2,357.37 2,356.54 2,356.54 19,343.0K
12:46 2,357.20 2,357.64 2,356.96 2,357.64 12,366.5K
12:47 2,358.15 2,358.15 2,357.40 2,358.00 9,726.4K
12:48 2,357.48 2,357.48 2,357.01 2,357.01 5,018.2K
12:49 2,356.77 2,356.77 2,355.29 2,355.57 18,353.2K
12:50 2,355.54 2,357.65 2,355.54 2,357.03 8,476.4K
12:51 2,356.78 2,356.78 2,355.78 2,355.78 8,798.6K
12:52 2,354.87 2,354.87 2,353.53 2,353.82 5,836.9K
12:53 2,352.91 2,353.38 2,352.73 2,353.05 8,065.5K
12:54 2,353.35 2,353.84 2,353.35 2,353.76 5,685.9K
12:55 2,353.56 2,355.01 2,353.56 2,355.01 6,125.7K
12:56 2,355.48 2,356.27 2,355.48 2,355.73 8,893.4K
12:57 2,355.21 2,355.21 2,354.62 2,355.02 3,901.7K
12:58 2,354.94 2,355.03 2,354.85 2,354.85 6,689.4K
12:59 2,355.73 2,355.75 2,355.16 2,355.55 2,554.9K
13:00 2,355.40 2,358.83 2,355.40 2,358.69 41,095.2K
13:01 2,358.28 2,360.11 2,358.28 2,360.11 24,380.1K
13:02 2,359.43 2,360.77 2,359.43 2,360.67 20,227.7K
13:03 2,361.37 2,361.37 2,359.66 2,360.08 10,847.6K
13:04 2,359.38 2,359.38 2,358.30 2,358.30 4,744.7K
13:05 2,358.32 2,358.96 2,357.99 2,357.99 2,763.5K
13:06 2,357.94 2,358.02 2,357.64 2,358.02 10,277.4K
13:07 2,358.75 2,358.75 2,357.48 2,357.57 6,478.2K
13:08 2,356.72 2,356.72 2,356.02 2,356.38 5,511.3K
13:09 2,356.46 2,356.46 2,356.25 2,356.25 3,711.8K
13:10 2,355.61 2,355.61 2,354.46 2,354.46 9,272.6K
13:11 2,353.88 2,355.83 2,353.88 2,355.04 13,943.3K
13:12 2,354.77 2,354.79 2,354.63 2,354.67 3,769.7K
13:13 2,354.64 2,354.64 2,354.07 2,354.07 2,153.1K
13:14 2,354.12 2,354.12 2,353.82 2,353.82 5,658.9K
13:15 2,353.22 2,354.18 2,353.22 2,354.18 7,020.8K
13:16 2,354.02 2,354.24 2,354.02 2,354.17 4,787.4K
13:17 2,354.05 2,354.05 2,353.12 2,353.38 10,122.6K
13:18 2,353.37 2,353.37 2,352.98 2,353.15 9,599.9K
13:19 2,352.74 2,352.95 2,352.01 2,352.95 13,162.4K
13:20 2,353.39 2,353.39 2,352.92 2,353.26 7,458.4K
13:21 2,353.29 2,353.29 2,352.08 2,352.96 16,074.8K
13:22 2,353.17 2,354.40 2,353.17 2,354.40 6,120.0K
13:23 2,354.10 2,354.58 2,354.10 2,354.20 3,468.8K
13:24 2,353.61 2,353.75 2,353.13 2,353.46 5,407.6K
13:25 2,353.27 2,354.01 2,352.89 2,353.89 8,915.5K
13:26 2,353.81 2,353.81 2,352.32 2,352.32 9,224.5K
13:27 2,352.26 2,352.26 2,351.76 2,351.87 4,985.5K
13:28 2,350.49 2,350.99 2,349.52 2,350.99 51,447.8K
13:29 2,351.15 2,351.69 2,351.15 2,351.19 14,774.7K
13:30 2,349.37 2,349.37 2,343.14 2,343.14 126,997.8K
13:31 2,342.97 2,348.79 2,342.97 2,348.79 46,985.9K
13:32 2,347.44 2,351.83 2,347.44 2,351.83 43,270.8K
13:33 2,351.09 2,352.16 2,349.13 2,351.26 21,677.6K
13:34 2,351.43 2,351.43 2,346.97 2,346.97 36,377.6K
13:35 2,346.39 2,347.63 2,346.39 2,347.63 15,679.1K
13:36 2,347.37 2,347.37 2,344.06 2,344.06 59,798.2K
13:37 2,342.47 2,342.47 2,338.49 2,339.51 131,120.0K
13:38 2,337.56 2,337.56 2,336.23 2,336.23 62,443.9K
13:39 2,335.17 2,339.78 2,335.17 2,338.86 30,032.2K
13:40 2,337.22 2,337.72 2,336.49 2,337.15 35,587.5K
13:41 2,336.17 2,336.17 2,335.06 2,335.11 47,650.6K
13:42 2,336.70 2,337.89 2,336.70 2,337.21 15,491.5K
13:43 2,338.40 2,339.85 2,337.89 2,339.85 18,528.8K
13:44 2,340.77 2,343.07 2,340.32 2,343.07 57,620.6K
13:45 2,343.69 2,345.43 2,343.69 2,344.86 15,119.0K
13:46 2,344.78 2,344.78 2,343.60 2,343.60 11,094.9K
13:47 2,342.60 2,343.56 2,342.60 2,343.18 4,048.0K
13:48 2,343.53 2,344.56 2,343.36 2,343.36 12,268.1K
13:49 2,343.01 2,343.08 2,342.95 2,343.08 1,178.1K
13:50 2,342.67 2,342.88 2,342.54 2,342.66 4,692.7K
13:51 2,342.42 2,342.42 2,341.76 2,341.84 4,195.5K
13:52 2,341.63 2,343.85 2,341.63 2,343.85 7,392.5K
13:53 2,344.54 2,347.99 2,344.54 2,347.99 27,453.3K
13:54 2,348.81 2,349.62 2,348.54 2,348.54 6,173.5K
13:55 2,348.63 2,348.63 2,347.09 2,347.62 7,201.2K
13:56 2,346.60 2,347.58 2,346.60 2,346.71 3,883.1K
13:57 2,346.43 2,346.43 2,345.77 2,345.77 3,590.1K
13:58 2,346.57 2,347.38 2,345.85 2,345.85 7,171.6K
13:59 2,346.61 2,346.90 2,346.17 2,346.90 2,731.9K
14:00 2,346.67 2,346.67 2,346.39 2,346.59 2,178.9K
14:01 2,346.46 2,346.75 2,346.42 2,346.75 4,316.1K
14:02 2,346.51 2,346.74 2,346.22 2,346.74 3,392.6K
14:03 2,347.49 2,348.76 2,347.49 2,348.76 4,679.2K
14:04 2,349.21 2,349.33 2,348.56 2,349.27 6,888.3K
14:05 2,349.50 2,349.71 2,348.99 2,349.50 3,762.0K
14:06 2,350.78 2,351.31 2,350.37 2,350.37 14,264.9K
14:07 2,350.12 2,350.17 2,349.66 2,349.84 6,631.6K
14:08 2,349.76 2,349.91 2,349.26 2,349.91 3,587.1K
14:09 2,349.34 2,350.79 2,349.32 2,350.54 3,974.9K
14:10 2,350.94 2,351.29 2,350.81 2,351.29 6,797.2K
14:11 2,350.02 2,350.02 2,348.41 2,348.59 4,468.4K
14:12 2,348.01 2,348.53 2,347.94 2,347.95 7,089.6K
14:13 2,348.22 2,348.58 2,348.09 2,348.30 2,181.2K
14:14 2,347.37 2,348.19 2,347.37 2,348.19 2,337.8K
14:15 2,347.50 2,347.91 2,347.50 2,347.91 3,636.2K
14:16 2,348.29 2,348.29 2,347.53 2,347.53 6,080.3K
14:17 2,347.05 2,347.92 2,347.05 2,347.67 4,108.9K
14:18 2,346.76 2,346.76 2,345.85 2,345.85 9,380.2K
14:19 2,346.48 2,346.83 2,345.66 2,346.37 8,001.4K
14:20 2,346.05 2,347.22 2,346.05 2,347.22 5,311.5K
14:21 2,347.45 2,348.38 2,347.45 2,348.08 5,391.5K
14:22 2,347.91 2,348.60 2,347.91 2,348.60 6,386.8K
14:23 2,348.20 2,349.10 2,348.20 2,348.94 7,063.1K
14:24 2,349.07 2,349.19 2,348.33 2,348.33 2,002.1K
14:25 2,349.18 2,349.45 2,349.08 2,349.08 2,378.6K
14:26 2,349.35 2,349.91 2,349.35 2,349.66 6,294.7K
14:27 2,349.31 2,349.82 2,349.31 2,349.70 6,491.1K
14:28 2,349.70 2,350.65 2,349.70 2,350.65 2,951.7K
14:29 2,350.27 2,350.44 2,350.27 2,350.44 3,661.8K
14:30 2,350.49 2,350.84 2,350.49 2,350.84 2,942.8K
14:31 2,351.63 2,353.20 2,351.43 2,352.65 15,228.9K
14:32 2,352.94 2,354.37 2,352.86 2,354.37 49,216.1K
14:33 2,354.20 2,354.84 2,354.20 2,354.84 2,849.9K
14:34 2,354.83 2,354.83 2,354.28 2,354.46 9,873.3K
14:35 2,354.33 2,354.77 2,354.33 2,354.61 6,934.2K
14:36 2,354.75 2,355.71 2,354.75 2,355.71 9,916.6K
14:37 2,356.45 2,356.98 2,356.32 2,356.38 19,996.8K
14:38 2,356.23 2,356.47 2,356.04 2,356.05 15,451.4K
14:39 2,355.84 2,356.27 2,355.78 2,355.91 8,383.4K
14:40 2,355.53 2,355.62 2,355.30 2,355.62 5,895.2K
14:41 2,355.67 2,356.41 2,355.67 2,355.93 19,233.8K
14:42 2,355.25 2,356.59 2,355.25 2,356.57 24,332.8K
14:43 2,356.02 2,356.02 2,355.23 2,355.23 11,389.5K
14:44 2,354.89 2,355.25 2,354.58 2,354.58 3,620.7K
14:45 2,354.58 2,354.85 2,354.58 2,354.74 1,964.0K
14:46 2,354.30 2,354.30 2,353.66 2,353.99 13,443.0K
14:47 2,353.95 2,354.72 2,353.95 2,354.21 5,724.7K
14:48 2,354.26 2,355.05 2,354.26 2,354.55 4,954.1K
14:49 2,354.77 2,354.77 2,354.29 2,354.29 6,232.4K
14:50 2,354.54 2,354.54 2,354.38 2,354.38 8,508.9K
14:51 2,354.28 2,354.84 2,354.28 2,354.84 4,680.2K
14:52 2,355.27 2,355.27 2,354.81 2,354.81 3,797.8K
14:53 2,355.33 2,355.33 2,354.24 2,355.19 10,061.4K
14:54 2,355.28 2,355.32 2,354.59 2,355.30 11,262.2K
14:55 2,355.68 2,356.90 2,355.68 2,356.90 5,946.6K
14:56 2,356.67 2,356.79 2,356.53 2,356.53 2,980.5K
14:57 2,357.19 2,357.19 2,356.15 2,356.15 5,629.5K
14:58 2,355.52 2,355.80 2,355.52 2,355.53 10,704.6K
14:59 2,355.57 2,356.00 2,355.33 2,355.33 6,613.3K
15:00 2,355.57 2,355.77 2,355.43 2,355.77 2,850.9K
15:01 2,355.56 2,355.61 2,355.28 2,355.61 3,200.9K
15:02 2,355.80 2,355.80 2,355.22 2,355.51 11,481.4K
15:03 2,355.52 2,355.52 2,355.28 2,355.28 5,123.3K
15:04 2,354.23 2,354.64 2,354.23 2,354.28 6,262.7K
15:05 2,355.04 2,355.04 2,354.46 2,354.51 5,585.6K
15:06 2,354.95 2,354.95 2,354.34 2,354.41 5,981.3K
15:07 2,354.62 2,354.62 2,354.28 2,354.45 3,359.3K
15:08 2,354.14 2,354.14 2,352.96 2,352.96 12,154.8K
15:09 2,353.29 2,354.06 2,353.29 2,354.06 7,695.9K
15:10 2,354.14 2,356.18 2,354.14 2,356.18 15,500.2K
15:11 2,355.72 2,355.74 2,354.61 2,354.62 12,873.0K
15:12 2,354.90 2,355.30 2,354.90 2,355.30 12,796.8K
15:13 2,354.95 2,355.35 2,354.58 2,354.84 5,227.7K
15:14 2,354.47 2,355.13 2,354.38 2,355.13 6,735.9K
15:15 2,354.80 2,355.27 2,354.49 2,355.27 3,741.6K
15:16 2,354.82 2,355.51 2,354.82 2,355.07 11,926.3K
15:17 2,355.07 2,355.07 2,353.25 2,353.25 13,624.8K
15:18 2,353.81 2,353.88 2,353.49 2,353.49 25,149.1K
15:19 2,353.57 2,353.74 2,353.14 2,353.50 39,309.2K
15:20 2,353.29 2,355.34 2,353.17 2,355.34 6,838.5K
15:21 2,355.14 2,355.66 2,354.94 2,355.59 7,267.5K
15:22 2,356.45 2,356.78 2,356.24 2,356.78 8,852.2K
15:23 2,357.67 2,357.67 2,357.05 2,357.06 10,430.7K
15:24 2,356.75 2,356.92 2,356.75 2,356.80 6,482.4K
15:25 2,357.14 2,357.65 2,357.14 2,357.59 4,764.3K
15:26 2,357.59 2,358.10 2,357.20 2,358.10 9,967.7K
15:27 2,358.32 2,358.50 2,358.24 2,358.50 6,163.7K
15:28 2,358.38 2,359.89 2,358.38 2,359.89 9,347.8K
15:29 2,359.06 2,359.58 2,358.74 2,359.58 4,455.4K
15:30 2,359.21 2,359.21 2,358.36 2,358.63 4,991.2K
15:31 2,358.24 2,358.24 2,357.63 2,357.63 3,451.5K
15:32 2,357.40 2,357.52 2,356.93 2,356.93 22,475.5K
15:33 2,355.67 2,358.43 2,355.37 2,358.06 32,820.0K
15:34 2,358.40 2,358.50 2,358.06 2,358.06 5,342.9K
15:35 2,357.93 2,359.58 2,357.93 2,359.58 7,554.8K
15:36 2,359.63 2,362.46 2,359.63 2,362.46 29,317.6K
15:37 2,361.00 2,361.67 2,361.00 2,361.67 3,839.1K
15:38 2,361.06 2,362.68 2,361.06 2,362.68 11,929.5K
15:39 2,362.91 2,365.50 2,362.91 2,365.50 24,427.2K
15:40 2,364.18 2,366.70 2,364.18 2,366.70 16,387.5K
15:41 2,366.14 2,367.53 2,365.93 2,367.53 30,806.0K
15:42 2,366.96 2,366.96 2,366.68 2,366.73 11,158.8K
15:43 2,366.39 2,367.07 2,366.39 2,367.07 10,965.8K
15:44 2,366.88 2,366.88 2,366.18 2,366.53 4,327.6K
15:45 2,366.01 2,366.01 2,364.44 2,364.44 27,751.8K
15:46 2,363.97 2,364.81 2,363.97 2,364.40 31,528.5K
15:47 2,364.53 2,368.33 2,364.53 2,367.98 48,441.8K
15:48 2,368.18 2,368.18 2,367.39 2,367.83 14,492.1K
15:49 2,366.60 2,366.77 2,365.46 2,365.46 18,926.9K
15:50 2,365.33 2,365.48 2,364.80 2,364.80 3,525.3K
15:51 2,364.44 2,365.07 2,364.44 2,364.45 8,758.1K
15:52 2,364.63 2,365.54 2,364.63 2,365.12 10,942.6K
15:53 2,365.01 2,365.13 2,364.50 2,365.13 12,584.1K
15:54 2,364.79 2,364.99 2,364.41 2,364.41 2,499.6K
15:55 2,364.26 2,366.59 2,364.26 2,366.59 13,570.5K
15:56 2,367.24 2,367.61 2,367.01 2,367.61 6,196.5K
15:57 2,367.18 2,368.90 2,367.18 2,368.90 10,248.4K
15:58 2,369.40 2,370.91 2,369.40 2,370.91 15,405.9K
15:59 2,370.83 2,372.78 2,370.83 2,372.19 11,172.9K
16:00 2,371.39 2,371.77 2,370.10 2,370.10 7,022.5K
16:01 2,369.14 2,369.14 2,368.29 2,368.57 9,749.6K
16:02 2,368.30 2,368.52 2,367.40 2,367.40 6,877.4K
16:03 2,366.58 2,367.48 2,366.58 2,367.48 9,235.6K
16:04 2,366.88 2,367.01 2,366.71 2,366.86 12,836.3K
16:05 2,366.48 2,366.98 2,366.32 2,366.97 15,389.6K
16:06 2,366.54 2,366.70 2,365.88 2,366.63 11,474.2K
16:07 2,365.81 2,365.81 2,364.30 2,364.30 9,192.4K
16:08 2,364.09 2,365.99 2,364.09 2,365.91 12,964.6K
16:09 2,365.06 2,365.06 2,363.68 2,363.68 11,241.3K
16:10 2,364.22 2,366.19 2,364.22 2,366.19 20,682.0K
16:11 2,366.06 2,366.82 2,366.06 2,366.82 8,438.8K
16:12 2,366.39 2,367.29 2,366.39 2,367.11 8,305.8K
16:13 2,366.62 2,366.62 2,365.37 2,365.67 12,883.9K
16:14 2,365.08 2,366.48 2,365.08 2,366.16 9,552.8K
16:15 2,365.92 2,367.05 2,365.92 2,367.05 24,392.3K
16:16 2,366.80 2,367.73 2,366.80 2,367.25 6,447.6K
16:17 2,366.89 2,367.55 2,366.87 2,367.55 4,365.6K
16:18 2,367.15 2,367.71 2,367.15 2,367.44 3,721.9K
16:19 2,366.69 2,367.86 2,366.69 2,367.60 7,301.2K
16:20 2,367.06 2,367.31 2,366.36 2,367.31 6,722.2K
16:21 2,366.94 2,366.94 2,365.94 2,365.94 3,904.0K
16:22 2,365.93 2,365.93 2,365.38 2,365.78 9,796.9K
16:23 2,365.35 2,365.56 2,364.39 2,365.23 12,418.5K
16:24 2,366.28 2,367.15 2,366.02 2,367.15 25,532.9K
16:25 2,367.68 2,367.68 2,366.73 2,366.73 23,698.2K
16:26 2,366.48 2,366.61 2,366.02 2,366.02 6,596.2K
16:27 2,366.62 2,367.20 2,366.62 2,367.03 13,858.9K
16:28 2,366.77 2,367.13 2,366.20 2,367.13 13,761.3K
16:29 2,367.06 2,367.12 2,365.76 2,365.76 4,453.2K
16:30 2,365.98 2,366.50 2,365.10 2,365.10 9,087.9K
16:31 2,364.78 2,365.77 2,364.56 2,364.56 8,954.8K
16:32 2,364.28 2,364.88 2,363.72 2,364.88 8,634.5K
16:33 2,365.60 2,365.83 2,365.43 2,365.75 3,041.5K
16:34 2,365.51 2,365.52 2,364.99 2,364.99 5,501.7K
16:35 2,364.78 2,365.12 2,364.78 2,364.84 4,775.2K
16:36 2,364.88 2,365.40 2,363.80 2,363.80 12,077.6K
16:37 2,363.25 2,364.08 2,363.25 2,363.75 9,538.2K
16:38 2,363.17 2,363.47 2,363.00 2,363.47 10,168.1K
16:39 2,363.28 2,364.07 2,363.14 2,364.07 7,212.0K
16:40 2,364.27 2,365.47 2,364.27 2,365.33 7,012.1K
16:41 2,365.36 2,366.14 2,365.36 2,365.71 6,952.3K
16:42 2,365.15 2,366.03 2,365.15 2,366.03 4,798.7K
16:43 2,365.96 2,365.96 2,364.31 2,364.31 17,854.2K
16:44 2,364.09 2,364.98 2,363.75 2,363.75 6,010.6K
16:45 2,363.72 2,363.91 2,363.11 2,363.91 6,414.8K
16:46 2,364.51 2,364.98 2,364.45 2,364.98 5,108.8K
16:47 2,365.36 2,366.05 2,365.36 2,366.05 7,764.1K
16:48 2,364.77 2,364.77 2,364.35 2,364.35 6,338.2K
16:49 2,363.07 2,363.07 2,362.31 2,362.31 12,674.0K
16:50 2,361.47 2,362.15 2,361.47 2,361.49 12,325.7K
16:51 2,361.21 2,361.21 2,359.08 2,359.08 18,197.3K
16:52 2,359.13 2,359.13 2,358.03 2,358.03 13,561.5K
16:53 2,357.86 2,359.00 2,357.86 2,359.00 17,187.3K
16:54 2,359.14 2,359.70 2,358.82 2,359.32 11,780.4K
16:55 2,360.51 2,360.51 2,360.00 2,360.00 7,242.2K
16:56 2,359.55 2,360.21 2,359.55 2,360.21 4,902.0K
16:57 2,360.24 2,360.69 2,360.23 2,360.63 6,827.1K
16:58 2,359.94 2,360.79 2,359.94 2,360.33 6,211.6K
16:59 2,360.93 2,361.41 2,360.48 2,361.41 5,290.1K
17:00 2,361.35 2,361.46 2,361.24 2,361.32 5,457.3K
17:01 2,361.05 2,361.67 2,360.27 2,360.27 25,268.9K
17:02 2,359.76 2,361.05 2,359.76 2,360.98 4,991.9K
17:03 2,360.80 2,361.85 2,360.80 2,361.85 8,772.9K
17:04 2,361.71 2,362.22 2,361.71 2,362.22 5,671.2K
17:05 2,362.36 2,362.76 2,362.23 2,362.76 4,485.9K
17:06 2,362.70 2,363.52 2,362.70 2,363.52 13,999.7K
17:07 2,362.85 2,363.20 2,362.73 2,362.73 15,433.6K
17:08 2,362.17 2,362.62 2,362.17 2,362.44 4,611.0K
17:09 2,361.93 2,362.28 2,361.93 2,362.07 4,551.2K
17:10 2,361.46 2,363.20 2,361.46 2,363.20 4,189.0K
17:11 2,362.99 2,363.21 2,362.99 2,363.21 2,061.6K
17:12 2,363.40 2,363.64 2,363.24 2,363.64 4,112.7K
17:13 2,362.85 2,363.25 2,362.73 2,362.84 7,440.9K
17:14 2,362.45 2,362.71 2,362.41 2,362.53 1,384.4K
17:15 2,362.17 2,362.17 2,361.78 2,361.78 1,762.3K
17:16 2,361.24 2,361.62 2,361.24 2,361.37 8,440.2K
17:17 2,360.50 2,360.68 2,360.07 2,360.07 10,338.3K
17:18 2,360.49 2,360.55 2,360.09 2,360.17 6,959.3K
17:19 2,360.20 2,360.20 2,358.83 2,358.83 11,309.6K
17:20 2,358.86 2,359.42 2,358.86 2,359.42 5,853.4K
17:21 2,359.74 2,360.83 2,359.74 2,360.69 11,027.9K
17:22 2,360.17 2,360.91 2,360.17 2,360.91 3,503.9K
17:23 2,359.62 2,360.76 2,359.62 2,360.26 4,219.3K
17:24 2,360.26 2,361.10 2,360.26 2,361.10 5,981.3K
17:25 2,361.14 2,361.14 2,360.52 2,361.00 6,571.0K
17:26 2,360.61 2,360.90 2,359.79 2,359.97 12,658.3K
17:27 2,359.30 2,359.40 2,358.81 2,358.95 21,992.5K
17:28 2,359.64 2,360.01 2,358.71 2,358.71 6,857.9K
17:29 2,357.28 2,357.33 2,356.59 2,357.33 17,777.3K
17:30 2,358.03 2,359.61 2,358.03 2,359.61 5,912.5K
17:31 2,359.92 2,360.41 2,359.92 2,360.41 5,503.7K
17:32 2,360.11 2,360.37 2,360.07 2,360.37 3,228.7K
17:33 2,360.02 2,360.62 2,360.02 2,360.13 6,555.7K
17:34 2,360.21 2,360.21 2,356.52 2,356.52 44,478.8K
17:35 2,356.95 2,356.95 2,355.10 2,355.61 39,313.3K
17:36 2,356.28 2,356.28 2,355.91 2,356.03 16,824.2K
17:37 2,356.28 2,357.13 2,355.98 2,357.13 10,825.5K
17:38 2,357.42 2,358.77 2,357.42 2,358.77 8,465.9K
17:39 2,358.46 2,359.62 2,356.87 2,359.62 23,826.9K
17:40 2,359.01 2,360.15 2,356.97 2,356.97 34,299.3K
17:41 2,357.41 2,358.71 2,357.41 2,358.71 22,998.5K
17:42 2,358.95 2,360.46 2,358.95 2,360.46 26,748.8K
17:43 2,359.69 2,363.51 2,359.69 2,363.51 44,855.0K
17:44 2,363.49 2,365.03 2,363.49 2,365.03 40,279.6K
17:45 2,364.36 2,364.87 2,363.27 2,363.27 15,416.9K
17:46 2,363.81 2,364.30 2,363.26 2,363.77 15,083.7K
17:47 2,364.64 2,365.94 2,363.74 2,363.74 40,873.5K
17:48 2,364.04 2,364.04 2,362.39 2,363.01 20,260.7K
17:49 2,362.86 2,363.35 2,362.22 2,362.22 45,157.8K
17:50 2,361.52 2,363.16 2,361.52 2,363.16 15,018.1K
17:51 2,362.99 2,363.30 2,362.89 2,362.89 7,911.9K
17:52 2,362.74 2,363.47 2,362.38 2,362.38 8,413.9K
17:53 2,360.78 2,360.78 2,359.97 2,359.97 54,152.3K
17:54 2,359.29 2,359.93 2,359.29 2,359.76 11,296.8K
17:55 2,358.83 2,358.83 2,357.58 2,358.19 16,373.5K
17:56 2,359.21 2,360.23 2,359.21 2,360.23 8,632.9K
17:57 2,359.81 2,359.81 2,359.43 2,359.43 11,724.8K
17:58 2,359.18 2,360.64 2,359.18 2,359.67 6,908.6K
17:59 2,360.85 2,361.15 2,360.63 2,360.95 3,827.7K
18:00 2,360.81 2,361.10 2,360.28 2,360.28 9,427.6K
18:01 2,359.62 2,361.43 2,359.62 2,361.22 15,091.6K
18:02 2,361.24 2,361.24 2,360.06 2,360.45 5,647.0K
18:03 2,360.16 2,360.56 2,359.65 2,359.65 6,248.4K
18:04 2,359.10 2,359.10 2,355.93 2,356.34 28,758.5K
18:05 2,355.47 2,356.26 2,355.47 2,355.63 13,336.8K
18:06 2,355.47 2,355.47 2,354.67 2,354.67 34,441.7K
18:07 2,354.68 2,354.99 2,354.10 2,354.71 12,306.0K
18:08 2,354.52 2,354.59 2,353.38 2,353.38 13,105.8K
18:09 2,353.70 2,353.70 2,350.77 2,350.77 28,934.0K
18:10 2,351.03 2,352.18 2,350.63 2,351.75 14,232.4K
18:11 2,352.42 2,353.07 2,351.91 2,351.91 17,038.2K
18:12 2,353.04 2,353.42 2,352.89 2,353.02 12,527.2K
18:13 2,353.13 2,353.78 2,353.09 2,353.52 4,217.2K
18:14 2,353.96 2,354.12 2,351.88 2,351.88 16,121.5K
18:15 2,352.63 2,353.90 2,352.43 2,352.43 5,250.8K
18:16 2,352.71 2,352.71 2,352.25 2,352.65 8,735.5K
18:17 2,352.72 2,353.26 2,352.72 2,352.87 7,469.4K
18:18 2,353.04 2,353.28 2,353.04 2,353.28 5,816.8K
18:19 2,353.50 2,353.50 2,352.94 2,352.94 11,664.2K
18:20 2,353.15 2,353.16 2,352.92 2,353.16 4,584.5K
18:21 2,353.93 2,354.52 2,353.93 2,354.52 5,353.0K
18:22 2,354.47 2,354.95 2,354.45 2,354.95 11,713.2K
18:23 2,355.27 2,356.42 2,354.90 2,356.42 7,508.2K
18:24 2,356.38 2,357.54 2,356.08 2,357.54 14,313.2K
18:25 2,357.44 2,358.40 2,357.44 2,358.40 7,093.3K
18:26 2,358.46 2,358.46 2,357.35 2,357.35 12,465.5K
18:27 2,357.32 2,358.17 2,356.95 2,358.17 9,981.4K
18:28 2,358.93 2,360.09 2,358.70 2,360.09 11,398.1K
18:29 2,359.51 2,359.84 2,359.36 2,359.54 3,903.2K
18:30 2,359.15 2,359.15 2,358.64 2,358.64 18,633.0K
18:31 2,357.96 2,358.83 2,357.87 2,358.34 6,207.7K
18:32 2,358.60 2,358.60 2,358.26 2,358.59 5,746.7K
18:33 2,359.58 2,359.66 2,359.28 2,359.66 4,271.1K
18:34 2,359.72 2,360.15 2,358.81 2,359.42 8,889.5K
18:35 2,359.98 2,360.02 2,357.25 2,357.25 16,422.2K
18:36 2,357.45 2,358.83 2,357.45 2,358.83 10,219.9K
18:37 2,358.94 2,359.14 2,358.63 2,359.14 12,424.3K
18:38 2,360.07 2,362.67 2,360.07 2,362.46 10,953.5K
18:39 2,362.38 2,362.96 2,362.38 2,362.43 9,514.2K
18:40 2,360.92 2,360.92 2,360.92 2,360.92 873.2K
18:51 2,361.07 2,361.07 2,361.07 2,361.07 12,609.7K
23:49 2,361.07 2,361.07 2,361.07 2,361.07 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar