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 2,353.15 2,353.15 2,352.69 2,352.69 1,284,338.6K
09:51 2,353.03 2,353.16 2,352.93 2,353.04 6,309.4K
09:52 2,352.36 2,352.81 2,352.25 2,352.44 6,161.9K
09:53 2,352.98 2,352.98 2,352.68 2,352.84 1,438.1K
09:54 2,352.77 2,352.95 2,352.66 2,352.85 2,892.3K
09:55 2,352.77 2,352.77 2,351.55 2,351.55 6,543.2K
09:56 2,351.60 2,351.72 2,351.41 2,351.52 3,413.2K
09:57 2,352.66 2,352.66 2,351.65 2,351.65 5,631.1K
09:58 2,351.66 2,352.39 2,351.58 2,352.39 4,795.8K
09:59 2,352.16 2,352.45 2,351.68 2,351.68 8,256.1K
10:00 2,351.63 2,351.63 2,350.18 2,350.68 4,233.0K
10:01 2,350.39 2,350.49 2,349.45 2,349.45 9,638.8K
10:02 2,349.24 2,349.53 2,348.94 2,349.01 11,582.3K
10:03 2,350.18 2,350.18 2,348.92 2,348.92 3,293.8K
10:04 2,348.16 2,348.16 2,345.15 2,346.31 18,886.0K
10:05 2,346.63 2,346.63 2,345.32 2,346.59 13,563.2K
10:06 2,346.65 2,346.65 2,345.51 2,346.49 11,823.8K
10:07 2,346.49 2,346.56 2,346.39 2,346.56 4,465.2K
10:08 2,345.96 2,345.96 2,344.41 2,344.41 5,164.1K
10:09 2,343.63 2,343.63 2,342.61 2,342.75 18,533.1K
10:10 2,342.94 2,342.94 2,341.87 2,341.87 16,098.3K
10:11 2,341.06 2,341.63 2,340.99 2,341.54 22,349.5K
10:12 2,342.37 2,344.13 2,342.37 2,343.57 5,804.2K
10:13 2,343.77 2,344.24 2,343.15 2,343.15 7,298.0K
10:14 2,343.05 2,343.05 2,340.15 2,340.15 5,946.1K
10:15 2,339.29 2,339.29 2,337.18 2,338.10 30,216.0K
10:16 2,338.27 2,340.26 2,338.20 2,340.26 3,362.6K
10:17 2,340.32 2,340.32 2,338.70 2,338.70 6,317.1K
10:18 2,339.13 2,339.13 2,337.97 2,337.97 2,970.4K
10:19 2,338.16 2,338.24 2,334.89 2,334.89 32,194.5K
10:20 2,333.19 2,334.72 2,333.19 2,334.72 18,734.7K
10:21 2,335.53 2,336.18 2,334.67 2,336.18 32,525.3K
10:22 2,337.11 2,338.68 2,337.11 2,338.14 13,809.7K
10:23 2,338.51 2,338.57 2,337.79 2,338.07 5,035.2K
10:24 2,339.07 2,339.39 2,338.03 2,338.03 11,708.2K
10:25 2,337.82 2,339.40 2,337.82 2,339.21 4,173.2K
10:26 2,339.94 2,340.10 2,339.55 2,340.10 8,571.4K
10:27 2,339.82 2,339.82 2,339.15 2,339.37 4,384.4K
10:28 2,339.43 2,339.65 2,339.43 2,339.55 2,646.3K
10:29 2,339.93 2,339.93 2,339.18 2,339.18 5,454.0K
10:30 2,339.30 2,339.30 2,338.66 2,338.66 805.2K
10:31 2,338.60 2,338.60 2,337.87 2,337.87 13,075.3K
10:32 2,338.32 2,338.32 2,337.10 2,337.10 4,264.2K
10:33 2,337.02 2,337.16 2,336.21 2,336.21 9,867.9K
10:34 2,335.51 2,335.51 2,334.87 2,334.87 17,504.9K
10:35 2,334.59 2,334.69 2,334.40 2,334.68 10,341.7K
10:36 2,335.05 2,335.05 2,333.99 2,333.99 8,179.5K
10:37 2,333.89 2,335.03 2,333.89 2,335.03 13,417.0K
10:38 2,335.35 2,335.88 2,334.89 2,335.74 2,277.8K
10:39 2,336.05 2,336.88 2,335.69 2,336.88 9,041.5K
10:40 2,337.43 2,338.59 2,337.43 2,338.59 6,667.6K
10:41 2,338.20 2,338.20 2,337.50 2,337.50 1,357.5K
10:42 2,337.80 2,338.02 2,337.76 2,337.76 4,910.9K
10:43 2,338.54 2,338.95 2,338.42 2,338.42 8,422.2K
10:44 2,338.43 2,338.43 2,337.81 2,337.81 4,880.3K
10:45 2,338.76 2,338.76 2,337.80 2,337.80 5,295.0K
10:46 2,337.93 2,338.91 2,337.93 2,338.91 2,772.2K
10:47 2,339.05 2,339.69 2,338.98 2,339.69 15,875.5K
10:48 2,339.77 2,340.29 2,339.58 2,340.29 3,100.3K
10:49 2,340.30 2,340.98 2,340.30 2,340.98 5,730.2K
10:50 2,341.33 2,341.75 2,341.33 2,341.75 8,313.3K
10:51 2,342.13 2,342.35 2,341.48 2,342.35 4,074.2K
10:52 2,341.95 2,341.95 2,341.40 2,341.94 8,933.2K
10:53 2,342.39 2,342.40 2,342.14 2,342.14 679.7K
10:54 2,342.08 2,342.08 2,341.56 2,342.04 3,781.7K
10:55 2,341.91 2,341.91 2,340.57 2,340.57 5,940.7K
10:56 2,340.45 2,341.01 2,340.45 2,340.87 2,853.9K
10:57 2,340.95 2,340.95 2,339.18 2,339.18 5,910.8K
10:58 2,339.20 2,339.56 2,339.15 2,339.40 4,234.1K
10:59 2,339.64 2,339.72 2,338.95 2,338.95 5,519.9K
11:00 2,339.06 2,339.06 2,338.63 2,338.81 3,763.8K
11:01 2,338.85 2,338.85 2,337.09 2,337.09 9,268.9K
11:02 2,336.97 2,336.97 2,336.41 2,336.69 3,053.7K
11:03 2,336.80 2,338.19 2,336.80 2,337.94 14,808.6K
11:04 2,338.31 2,339.23 2,338.31 2,339.23 5,318.6K
11:05 2,339.41 2,339.54 2,339.01 2,339.01 4,015.4K
11:06 2,339.59 2,339.70 2,339.39 2,339.70 8,644.4K
11:07 2,340.00 2,340.74 2,340.00 2,340.62 2,024.9K
11:08 2,342.00 2,343.12 2,342.00 2,343.12 9,197.9K
11:09 2,343.48 2,344.21 2,343.10 2,343.53 5,863.7K
11:10 2,343.63 2,344.69 2,343.63 2,344.69 7,638.9K
11:11 2,345.05 2,345.05 2,343.86 2,343.86 6,691.1K
11:12 2,341.83 2,343.72 2,341.83 2,343.72 23,059.1K
11:13 2,343.30 2,343.30 2,343.06 2,343.28 2,744.5K
11:14 2,343.14 2,343.14 2,342.68 2,343.08 1,813.2K
11:15 2,342.29 2,342.29 2,341.60 2,341.60 4,947.1K
11:16 2,341.89 2,341.89 2,341.27 2,341.42 32,543.8K
11:17 2,341.05 2,341.05 2,340.49 2,340.56 28,552.4K
11:18 2,340.74 2,341.05 2,340.67 2,341.05 2,993.7K
11:19 2,341.27 2,341.64 2,341.27 2,341.64 657.3K
11:20 2,341.71 2,341.78 2,341.18 2,341.40 1,902.0K
11:21 2,340.85 2,340.86 2,340.51 2,340.78 2,251.0K
11:22 2,340.38 2,340.73 2,340.38 2,340.53 1,190.6K
11:23 2,340.63 2,340.63 2,339.95 2,340.28 2,594.4K
11:24 2,340.44 2,340.44 2,340.16 2,340.19 4,178.2K
11:25 2,339.84 2,340.66 2,339.84 2,340.30 1,828.6K
11:26 2,340.49 2,340.49 2,339.82 2,339.82 4,358.8K
11:27 2,339.48 2,339.68 2,338.69 2,339.00 7,555.8K
11:28 2,339.03 2,339.35 2,339.03 2,339.35 4,090.3K
11:29 2,339.36 2,339.36 2,338.90 2,339.12 2,601.5K
11:30 2,338.97 2,338.97 2,337.84 2,337.84 2,477.2K
11:31 2,338.21 2,338.92 2,338.21 2,338.92 3,040.6K
11:32 2,338.08 2,338.77 2,338.08 2,338.46 3,170.1K
11:33 2,338.85 2,339.01 2,338.65 2,339.01 1,643.7K
11:34 2,338.33 2,338.66 2,338.04 2,338.04 719.8K
11:35 2,337.93 2,338.25 2,337.57 2,338.25 5,442.5K
11:36 2,337.92 2,338.52 2,337.50 2,337.50 1,032.7K
11:37 2,337.26 2,337.26 2,336.93 2,337.14 4,569.5K
11:38 2,338.20 2,338.20 2,337.68 2,337.90 7,974.0K
11:39 2,338.50 2,338.63 2,337.98 2,338.30 1,372.9K
11:40 2,337.79 2,338.22 2,337.79 2,337.91 1,668.0K
11:41 2,337.99 2,338.01 2,336.85 2,336.85 1,556.3K
11:42 2,335.92 2,335.92 2,335.28 2,335.28 10,276.3K
11:43 2,335.96 2,336.88 2,335.84 2,336.88 1,855.0K
11:44 2,335.90 2,335.94 2,335.68 2,335.81 1,981.0K
11:45 2,335.43 2,335.43 2,334.96 2,335.22 986.5K
11:46 2,335.68 2,335.84 2,335.62 2,335.72 597.8K
11:47 2,335.63 2,336.23 2,335.63 2,336.23 736.5K
11:48 2,335.76 2,336.05 2,335.39 2,335.39 1,835.4K
11:49 2,335.50 2,335.63 2,335.24 2,335.24 3,911.4K
11:50 2,335.15 2,335.26 2,335.15 2,335.26 3,046.1K
11:51 2,335.78 2,335.78 2,335.34 2,335.60 2,714.8K
11:52 2,335.64 2,335.64 2,334.99 2,334.99 1,592.0K
11:53 2,334.89 2,335.30 2,334.75 2,335.30 1,720.1K
11:54 2,335.42 2,335.42 2,335.24 2,335.31 763.5K
11:55 2,335.54 2,336.14 2,335.54 2,336.14 2,163.1K
11:56 2,336.36 2,336.36 2,335.26 2,335.26 4,582.8K
11:57 2,334.97 2,334.97 2,334.58 2,334.58 21,717.2K
11:58 2,333.96 2,334.18 2,333.96 2,334.18 10,843.7K
11:59 2,334.18 2,334.18 2,333.88 2,334.08 1,940.3K
12:00 2,333.84 2,333.84 2,333.53 2,333.53 8,687.6K
12:01 2,333.31 2,333.70 2,333.31 2,333.64 4,332.6K
12:02 2,333.41 2,334.49 2,333.41 2,334.49 1,831.4K
12:03 2,334.42 2,335.65 2,334.31 2,335.65 7,292.1K
12:04 2,335.67 2,336.91 2,335.67 2,336.90 10,368.7K
12:05 2,336.85 2,337.54 2,336.32 2,337.54 5,428.4K
12:06 2,336.17 2,337.82 2,336.17 2,337.79 7,568.0K
12:07 2,338.51 2,338.51 2,337.84 2,337.84 7,457.8K
12:08 2,337.59 2,338.35 2,337.59 2,338.35 3,227.8K
12:09 2,337.32 2,337.46 2,337.10 2,337.46 2,261.8K
12:10 2,337.51 2,337.55 2,337.44 2,337.55 1,234.2K
12:11 2,337.77 2,338.34 2,337.18 2,337.18 5,834.8K
12:12 2,337.03 2,337.38 2,337.03 2,337.38 4,112.0K
12:13 2,337.34 2,337.56 2,337.12 2,337.44 838.0K
12:14 2,337.83 2,338.36 2,337.83 2,338.36 3,133.9K
12:15 2,338.31 2,338.50 2,338.02 2,338.50 1,351.3K
12:16 2,338.50 2,338.50 2,337.25 2,337.88 2,622.5K
12:17 2,337.91 2,338.03 2,337.83 2,338.03 4,434.7K
12:18 2,337.90 2,338.34 2,337.90 2,338.34 5,702.9K
12:19 2,337.80 2,338.31 2,337.57 2,338.31 1,646.6K
12:20 2,338.05 2,338.24 2,337.93 2,337.93 498.9K
12:21 2,338.00 2,338.01 2,337.78 2,337.78 1,949.0K
12:22 2,337.45 2,337.90 2,337.42 2,337.90 851.1K
12:23 2,337.49 2,338.00 2,337.43 2,338.00 3,385.6K
12:24 2,337.53 2,338.01 2,337.40 2,337.40 423.7K
12:25 2,337.39 2,337.59 2,337.17 2,337.17 1,761.8K
12:26 2,337.49 2,337.49 2,336.52 2,336.52 2,469.6K
12:27 2,336.14 2,336.14 2,335.69 2,335.69 2,696.4K
12:28 2,336.33 2,336.47 2,335.83 2,336.42 3,206.7K
12:29 2,336.52 2,336.52 2,336.24 2,336.24 1,137.5K
12:30 2,336.36 2,336.36 2,335.55 2,335.55 2,104.5K
12:31 2,335.24 2,335.58 2,335.24 2,335.58 1,228.1K
12:32 2,335.58 2,335.58 2,334.63 2,334.63 1,218.2K
12:33 2,334.49 2,335.54 2,334.49 2,335.54 1,924.3K
12:34 2,335.48 2,336.04 2,335.48 2,336.04 3,255.6K
12:35 2,336.63 2,337.17 2,336.63 2,337.17 5,794.4K
12:36 2,337.21 2,337.84 2,335.87 2,335.87 1,542.4K
12:37 2,335.92 2,336.00 2,335.78 2,335.78 1,266.0K
12:38 2,335.55 2,335.90 2,334.84 2,335.17 10,457.1K
12:39 2,334.71 2,335.10 2,334.66 2,335.10 1,528.2K
12:40 2,335.75 2,336.57 2,335.75 2,336.57 605.5K
12:41 2,336.51 2,336.51 2,335.50 2,335.50 2,880.7K
12:42 2,335.09 2,335.69 2,334.98 2,334.98 960.2K
12:43 2,334.91 2,335.53 2,334.91 2,335.38 1,310.8K
12:44 2,335.15 2,335.15 2,334.74 2,334.74 5,415.6K
12:45 2,334.43 2,334.43 2,333.91 2,333.95 4,270.8K
12:46 2,334.31 2,335.22 2,334.31 2,334.89 3,594.8K
12:47 2,335.36 2,335.92 2,335.36 2,335.92 2,367.1K
12:48 2,336.10 2,336.94 2,336.10 2,336.94 1,905.8K
12:49 2,336.60 2,336.75 2,336.48 2,336.75 1,641.0K
12:50 2,336.62 2,337.69 2,336.62 2,337.69 2,833.2K
12:51 2,338.14 2,338.14 2,336.60 2,336.64 12,506.2K
12:52 2,337.18 2,337.56 2,337.03 2,337.18 1,342.1K
12:53 2,337.12 2,337.29 2,334.91 2,334.91 6,301.2K
12:54 2,333.70 2,333.70 2,333.22 2,333.46 8,284.9K
12:55 2,334.03 2,334.03 2,333.25 2,333.63 561.2K
12:56 2,333.77 2,334.00 2,333.66 2,333.73 2,148.8K
12:57 2,334.07 2,334.30 2,333.77 2,333.77 1,269.8K
12:58 2,333.83 2,333.83 2,333.52 2,333.52 883.4K
12:59 2,333.01 2,333.01 2,331.73 2,331.82 13,046.0K
13:00 2,331.65 2,331.72 2,331.65 2,331.72 5,630.7K
13:01 2,331.72 2,332.04 2,331.51 2,332.04 5,141.4K
13:02 2,332.01 2,333.02 2,332.01 2,332.72 5,372.0K
13:03 2,333.02 2,333.02 2,332.49 2,332.74 5,314.5K
13:04 2,332.56 2,332.82 2,332.40 2,332.62 564.0K
13:05 2,332.73 2,333.73 2,332.40 2,333.73 12,159.9K
13:06 2,332.96 2,332.96 2,332.48 2,332.48 5,491.3K
13:07 2,332.61 2,332.61 2,332.45 2,332.51 559.9K
13:08 2,332.11 2,333.05 2,332.11 2,332.95 14,091.0K
13:09 2,332.91 2,332.91 2,332.20 2,332.31 8,303.8K
13:10 2,332.27 2,332.27 2,330.90 2,330.90 6,955.9K
13:11 2,330.54 2,330.90 2,330.50 2,330.50 15,061.0K
13:12 2,329.89 2,330.25 2,329.81 2,329.81 54,008.7K
13:13 2,330.16 2,330.16 2,329.78 2,329.78 48,975.9K
13:14 2,329.87 2,329.87 2,325.12 2,325.12 38,844.7K
13:15 2,324.96 2,325.41 2,324.96 2,325.31 8,837.3K
13:16 2,325.06 2,325.64 2,324.98 2,324.98 10,033.2K
13:17 2,324.54 2,325.10 2,324.54 2,324.63 2,979.9K
13:18 2,324.38 2,324.53 2,324.17 2,324.53 19,852.5K
13:19 2,324.57 2,324.73 2,324.01 2,324.01 30,499.7K
13:20 2,324.58 2,324.82 2,323.55 2,323.55 37,505.5K
13:21 2,323.05 2,323.05 2,320.53 2,320.53 32,998.7K
13:22 2,320.89 2,321.88 2,320.56 2,321.55 28,957.5K
13:23 2,321.04 2,321.67 2,320.64 2,320.64 9,500.7K
13:24 2,321.00 2,321.00 2,320.59 2,320.79 34,081.4K
13:25 2,319.83 2,320.09 2,319.66 2,320.06 7,597.6K
13:26 2,320.42 2,321.39 2,320.42 2,321.39 8,941.9K
13:27 2,321.88 2,321.88 2,321.04 2,321.50 7,693.5K
13:28 2,321.78 2,321.78 2,321.37 2,321.56 3,456.0K
13:29 2,321.60 2,323.15 2,321.60 2,323.01 12,990.8K
13:30 2,321.18 2,321.46 2,321.18 2,321.45 5,468.6K
13:31 2,321.52 2,323.28 2,321.52 2,323.28 9,562.2K
13:32 2,323.16 2,324.50 2,323.16 2,324.50 14,543.0K
13:33 2,324.63 2,324.63 2,323.99 2,323.99 6,223.5K
13:34 2,324.01 2,324.13 2,323.35 2,323.85 4,924.5K
13:35 2,323.25 2,323.81 2,323.25 2,323.81 4,505.6K
13:36 2,323.38 2,324.00 2,323.38 2,323.54 3,184.2K
13:37 2,323.70 2,323.76 2,323.18 2,323.18 3,335.8K
13:38 2,323.13 2,323.43 2,321.86 2,322.36 4,247.9K
13:39 2,322.13 2,327.21 2,322.13 2,327.21 8,246.9K
13:40 2,328.35 2,332.36 2,328.35 2,330.17 35,264.4K
13:41 2,329.92 2,331.96 2,329.59 2,331.79 12,503.8K
13:42 2,331.85 2,332.88 2,331.85 2,332.19 4,500.0K
13:43 2,331.94 2,331.94 2,330.57 2,330.91 3,624.3K
13:44 2,330.89 2,332.13 2,330.61 2,332.13 5,930.7K
13:45 2,331.40 2,331.65 2,330.73 2,331.65 6,823.2K
13:46 2,331.06 2,331.92 2,331.06 2,331.12 3,645.6K
13:47 2,330.82 2,331.47 2,330.82 2,331.18 2,626.3K
13:48 2,332.61 2,335.28 2,332.61 2,335.28 10,043.8K
13:49 2,335.70 2,339.56 2,335.70 2,339.56 21,565.8K
13:50 2,339.59 2,340.02 2,339.46 2,339.96 20,982.8K
13:51 2,339.04 2,339.04 2,338.74 2,338.74 24,302.2K
13:52 2,338.11 2,338.11 2,336.41 2,336.41 7,428.9K
13:53 2,336.17 2,336.17 2,335.56 2,335.56 4,613.0K
13:54 2,334.13 2,335.90 2,334.13 2,335.90 7,267.5K
13:55 2,336.82 2,336.82 2,335.75 2,335.75 20,520.3K
13:56 2,334.60 2,334.60 2,332.99 2,332.99 16,165.4K
13:57 2,332.38 2,332.38 2,331.97 2,332.16 17,376.8K
13:58 2,332.28 2,332.80 2,331.98 2,332.02 11,402.3K
13:59 2,333.04 2,333.09 2,332.94 2,333.01 5,608.1K
14:00 2,332.91 2,333.24 2,332.63 2,332.88 5,488.7K
14:01 2,332.70 2,332.70 2,332.39 2,332.57 6,303.3K
14:02 2,332.87 2,333.88 2,332.72 2,333.88 7,166.6K
14:03 2,334.86 2,335.13 2,334.83 2,334.83 5,528.8K
14:04 2,334.21 2,334.82 2,334.19 2,334.82 990.5K
14:05 2,334.18 2,335.07 2,333.99 2,335.07 3,301.9K
14:06 2,334.37 2,334.37 2,332.21 2,332.21 7,982.7K
14:07 2,332.98 2,332.98 2,332.46 2,332.53 3,685.3K
14:08 2,332.48 2,332.65 2,332.48 2,332.59 3,480.1K
14:09 2,332.11 2,332.22 2,331.71 2,331.71 6,185.6K
14:10 2,331.29 2,331.31 2,331.13 2,331.25 1,940.1K
14:11 2,331.51 2,331.62 2,331.38 2,331.58 3,026.3K
14:12 2,331.70 2,332.27 2,331.70 2,332.27 4,587.0K
14:13 2,332.92 2,333.82 2,332.92 2,333.79 2,521.4K
14:14 2,333.72 2,333.72 2,333.48 2,333.70 2,726.3K
14:15 2,334.17 2,336.03 2,334.04 2,336.03 6,827.7K
14:16 2,338.93 2,345.58 2,338.93 2,345.58 82,419.6K
14:17 2,349.13 2,350.60 2,346.63 2,350.60 74,929.5K
14:18 2,351.65 2,355.42 2,351.65 2,355.42 59,265.5K
14:19 2,356.75 2,358.61 2,356.75 2,358.18 64,202.2K
14:20 2,358.81 2,358.81 2,356.54 2,356.54 93,021.2K
14:21 2,356.24 2,356.80 2,356.12 2,356.33 60,327.6K
14:22 2,355.04 2,355.04 2,353.26 2,353.26 66,130.0K
14:23 2,352.60 2,353.27 2,352.60 2,352.88 56,601.2K
14:24 2,352.78 2,354.87 2,352.78 2,354.87 9,880.8K
14:25 2,354.57 2,354.57 2,351.68 2,351.68 17,176.6K
14:26 2,352.16 2,352.55 2,351.43 2,351.43 12,436.7K
14:27 2,350.03 2,352.55 2,350.03 2,352.55 14,833.5K
14:28 2,353.11 2,353.48 2,353.00 2,353.48 8,830.8K
14:29 2,354.15 2,354.39 2,353.95 2,354.33 9,715.6K
14:30 2,353.57 2,354.56 2,353.35 2,354.56 12,269.2K
14:31 2,357.45 2,357.63 2,357.36 2,357.63 44,511.5K
14:32 2,358.08 2,360.36 2,358.08 2,360.36 80,672.6K
14:33 2,360.28 2,361.53 2,360.28 2,360.50 24,487.8K
14:34 2,360.72 2,361.80 2,360.72 2,361.33 22,677.4K
14:35 2,361.41 2,361.83 2,361.19 2,361.19 17,245.0K
14:36 2,360.78 2,361.23 2,360.18 2,360.64 9,090.5K
14:37 2,360.77 2,361.27 2,360.48 2,360.71 10,130.0K
14:38 2,360.45 2,361.15 2,360.23 2,360.78 14,442.0K
14:39 2,361.35 2,361.71 2,361.35 2,361.71 21,941.5K
14:40 2,362.25 2,362.25 2,361.41 2,361.41 20,988.6K
14:41 2,361.52 2,361.85 2,361.52 2,361.85 11,181.0K
14:42 2,361.66 2,361.66 2,361.56 2,361.65 8,599.9K
14:43 2,361.77 2,361.77 2,361.34 2,361.34 5,395.0K
14:44 2,360.12 2,360.17 2,357.76 2,357.76 24,298.1K
14:45 2,357.62 2,358.85 2,357.62 2,358.62 11,085.9K
14:46 2,357.30 2,359.12 2,356.99 2,359.12 16,142.0K
14:47 2,358.81 2,358.81 2,358.30 2,358.44 10,163.9K
14:48 2,357.89 2,357.89 2,356.75 2,356.75 25,222.2K
14:49 2,357.17 2,357.17 2,352.97 2,352.97 11,489.4K
14:50 2,353.01 2,355.19 2,352.94 2,355.19 8,323.6K
14:51 2,353.99 2,353.99 2,351.68 2,351.68 6,146.1K
14:52 2,351.51 2,352.86 2,351.51 2,352.86 6,056.8K
14:53 2,352.95 2,352.95 2,351.83 2,351.83 5,489.7K
14:54 2,351.88 2,351.88 2,350.88 2,351.33 10,361.4K
14:55 2,350.59 2,351.07 2,350.57 2,350.57 5,336.1K
14:56 2,350.47 2,351.35 2,350.47 2,351.35 6,586.2K
14:57 2,352.05 2,352.93 2,352.05 2,352.93 4,635.8K
14:58 2,352.47 2,355.69 2,352.47 2,354.92 6,747.1K
14:59 2,354.21 2,354.69 2,352.98 2,352.98 7,280.3K
15:00 2,352.89 2,354.46 2,352.89 2,354.10 3,303.6K
15:01 2,354.92 2,354.92 2,353.56 2,353.56 3,419.8K
15:02 2,353.28 2,353.85 2,352.68 2,352.68 1,960.1K
15:03 2,352.72 2,352.72 2,350.27 2,350.27 11,540.0K
15:04 2,349.53 2,349.56 2,349.16 2,349.16 18,378.0K
15:05 2,349.19 2,349.52 2,349.19 2,349.25 3,216.2K
15:06 2,349.15 2,349.54 2,348.67 2,348.67 30,134.4K
15:07 2,348.62 2,348.62 2,347.93 2,348.50 2,061.0K
15:08 2,349.25 2,349.25 2,348.01 2,348.29 1,723.4K
15:09 2,347.91 2,348.65 2,345.21 2,345.21 12,532.9K
15:10 2,345.24 2,346.02 2,344.97 2,345.14 2,572.4K
15:11 2,345.10 2,345.10 2,344.49 2,344.49 3,335.0K
15:12 2,344.56 2,344.93 2,344.56 2,344.84 10,125.5K
15:13 2,344.82 2,345.26 2,344.19 2,345.26 3,903.5K
15:14 2,344.25 2,344.25 2,344.16 2,344.16 5,786.8K
15:15 2,344.40 2,345.05 2,344.04 2,345.05 8,800.9K
15:16 2,346.77 2,346.85 2,346.14 2,346.24 6,083.1K
15:17 2,345.38 2,345.58 2,345.38 2,345.43 2,497.4K
15:18 2,345.43 2,346.09 2,345.43 2,345.72 1,626.0K
15:19 2,345.96 2,345.96 2,345.71 2,345.88 1,657.1K
15:20 2,346.21 2,347.49 2,346.21 2,347.49 18,141.8K
15:21 2,347.98 2,347.98 2,347.39 2,347.39 2,817.2K
15:22 2,347.14 2,347.22 2,346.20 2,346.20 8,972.0K
15:23 2,345.61 2,346.87 2,345.61 2,345.90 5,390.5K
15:24 2,346.64 2,346.78 2,346.22 2,346.78 1,390.9K
15:25 2,346.14 2,346.56 2,346.05 2,346.05 11,296.9K
15:26 2,346.26 2,346.26 2,345.37 2,345.77 4,643.3K
15:27 2,344.30 2,344.63 2,344.30 2,344.63 11,130.9K
15:28 2,344.62 2,344.84 2,344.01 2,344.84 2,614.8K
15:29 2,346.72 2,347.90 2,346.72 2,347.88 3,721.0K
15:30 2,347.83 2,348.21 2,347.83 2,347.93 968.8K
15:31 2,347.17 2,347.17 2,346.41 2,346.41 3,309.5K
15:32 2,346.32 2,346.32 2,345.33 2,345.33 1,209.1K
15:33 2,344.81 2,344.96 2,344.70 2,344.91 5,384.9K
15:34 2,344.25 2,345.23 2,344.25 2,345.01 2,321.4K
15:35 2,343.89 2,346.01 2,343.46 2,346.01 11,804.4K
15:36 2,345.97 2,346.05 2,345.06 2,345.29 1,146.7K
15:37 2,345.63 2,346.98 2,345.24 2,346.95 6,090.7K
15:38 2,345.86 2,346.71 2,345.86 2,346.11 3,425.4K
15:39 2,346.22 2,346.41 2,344.39 2,344.39 1,342.5K
15:40 2,344.71 2,346.03 2,343.89 2,343.89 2,759.8K
15:41 2,342.24 2,342.24 2,340.23 2,340.23 9,571.3K
15:42 2,339.33 2,340.33 2,339.33 2,340.26 9,800.3K
15:43 2,340.53 2,341.56 2,340.45 2,340.45 13,890.1K
15:44 2,340.89 2,342.14 2,340.89 2,341.82 1,920.4K
15:45 2,343.06 2,343.06 2,340.89 2,340.89 3,241.9K
15:46 2,340.55 2,342.55 2,340.42 2,342.17 9,886.7K
15:47 2,342.20 2,342.20 2,338.97 2,338.97 13,654.7K
15:48 2,338.03 2,339.78 2,338.03 2,339.78 4,517.5K
15:49 2,340.32 2,340.36 2,339.89 2,340.36 3,729.5K
15:50 2,340.10 2,340.39 2,339.88 2,340.39 3,980.6K
15:51 2,340.62 2,341.65 2,340.57 2,341.65 1,482.8K
15:52 2,339.89 2,343.81 2,339.43 2,343.81 16,757.1K
15:53 2,344.77 2,345.85 2,344.77 2,345.75 34,497.9K
15:54 2,346.10 2,346.10 2,341.82 2,341.82 18,016.1K
15:55 2,342.27 2,343.56 2,342.27 2,342.61 4,304.0K
15:56 2,341.32 2,342.14 2,340.89 2,342.14 8,634.3K
15:57 2,341.93 2,342.36 2,340.31 2,340.31 4,190.0K
15:58 2,340.72 2,340.89 2,339.89 2,339.89 5,050.8K
15:59 2,339.93 2,339.93 2,339.64 2,339.64 2,686.1K
16:00 2,339.57 2,339.87 2,339.39 2,339.39 2,897.8K
16:01 2,338.42 2,338.59 2,337.63 2,337.63 4,519.1K
16:02 2,337.78 2,338.45 2,337.78 2,338.45 1,907.7K
16:03 2,338.64 2,338.74 2,337.77 2,337.77 2,743.1K
16:04 2,337.73 2,337.86 2,337.34 2,337.86 4,215.6K
16:05 2,337.11 2,337.47 2,337.11 2,337.17 5,291.7K
16:06 2,336.65 2,337.71 2,336.65 2,337.71 7,425.8K
16:07 2,339.58 2,340.02 2,339.08 2,339.08 13,461.8K
16:08 2,338.99 2,338.99 2,338.55 2,338.55 1,281.3K
16:09 2,338.25 2,338.31 2,338.18 2,338.18 1,816.3K
16:10 2,337.73 2,338.57 2,337.52 2,337.81 5,240.1K
16:11 2,338.24 2,338.56 2,338.06 2,338.56 5,568.7K
16:12 2,339.05 2,340.11 2,339.05 2,339.71 2,441.6K
16:13 2,339.11 2,340.31 2,339.11 2,339.97 3,425.4K
16:14 2,338.83 2,338.83 2,337.91 2,337.91 14,140.5K
16:15 2,338.13 2,339.56 2,338.13 2,339.05 6,815.8K
16:16 2,339.01 2,339.45 2,339.01 2,339.45 4,751.6K
16:17 2,339.25 2,339.60 2,339.10 2,339.10 2,483.9K
16:18 2,338.30 2,338.80 2,337.98 2,338.80 3,840.1K
16:19 2,338.36 2,339.49 2,338.36 2,339.20 4,648.6K
16:20 2,338.78 2,339.53 2,338.78 2,338.93 2,023.6K
16:21 2,338.51 2,339.06 2,338.51 2,338.91 3,949.4K
16:22 2,339.44 2,339.44 2,337.86 2,338.74 8,582.2K
16:23 2,338.74 2,338.86 2,338.51 2,338.86 1,673.5K
16:24 2,338.71 2,339.46 2,338.71 2,339.40 3,505.4K
16:25 2,339.06 2,339.15 2,338.37 2,338.37 5,255.6K
16:26 2,338.25 2,338.31 2,337.93 2,337.93 2,140.8K
16:27 2,337.62 2,338.97 2,337.57 2,338.97 4,777.7K
16:28 2,338.00 2,339.54 2,338.00 2,339.54 2,587.4K
16:29 2,338.74 2,338.74 2,338.33 2,338.33 2,716.0K
16:30 2,338.31 2,338.31 2,338.15 2,338.28 6,463.6K
16:31 2,339.01 2,339.19 2,339.00 2,339.00 3,230.3K
16:32 2,338.47 2,338.47 2,338.18 2,338.18 555.9K
16:33 2,338.40 2,340.18 2,338.40 2,339.78 16,047.1K
16:34 2,339.43 2,339.43 2,338.39 2,338.39 1,821.0K
16:35 2,338.27 2,339.01 2,338.27 2,338.34 820.3K
16:36 2,338.10 2,338.10 2,336.71 2,336.77 9,197.4K
16:37 2,336.95 2,337.04 2,336.43 2,336.43 3,836.3K
16:38 2,335.68 2,335.68 2,334.91 2,335.59 2,355.2K
16:39 2,335.57 2,336.29 2,335.57 2,336.23 2,835.7K
16:40 2,336.42 2,337.28 2,336.31 2,337.28 2,360.4K
16:41 2,337.13 2,338.59 2,337.13 2,338.59 1,772.2K
16:42 2,338.61 2,339.45 2,338.61 2,338.76 11,376.5K
16:43 2,339.18 2,339.18 2,337.85 2,337.85 2,774.3K
16:44 2,337.92 2,337.92 2,335.79 2,335.79 4,665.5K
16:45 2,335.64 2,336.07 2,335.64 2,336.07 1,255.7K
16:46 2,336.07 2,336.28 2,335.32 2,335.32 1,990.9K
16:47 2,334.62 2,334.92 2,334.54 2,334.69 16,266.0K
16:48 2,335.61 2,336.61 2,335.25 2,336.61 6,314.6K
16:49 2,336.74 2,337.83 2,336.74 2,337.35 2,462.0K
16:50 2,336.97 2,337.78 2,336.97 2,337.78 13,175.8K
16:51 2,338.24 2,338.24 2,337.66 2,337.66 2,763.3K
16:52 2,337.46 2,337.46 2,336.50 2,337.12 6,659.5K
16:53 2,337.22 2,338.48 2,337.22 2,338.48 11,157.1K
16:54 2,338.00 2,338.12 2,337.75 2,338.12 4,410.0K
16:55 2,338.06 2,338.35 2,338.06 2,338.13 1,928.0K
16:56 2,338.11 2,339.08 2,338.11 2,338.98 4,670.7K
16:57 2,339.18 2,339.18 2,337.56 2,337.56 15,544.5K
16:58 2,336.79 2,336.79 2,336.02 2,336.14 3,399.7K
16:59 2,336.55 2,336.55 2,335.20 2,335.82 5,521.4K
17:00 2,335.53 2,337.05 2,335.53 2,337.05 3,429.3K
17:01 2,337.16 2,337.73 2,336.81 2,337.73 3,279.9K
17:02 2,338.18 2,338.18 2,337.70 2,337.77 1,257.0K
17:03 2,337.37 2,337.46 2,336.22 2,336.22 18,903.6K
17:04 2,336.39 2,336.68 2,335.98 2,336.27 8,758.0K
17:05 2,336.48 2,336.48 2,335.66 2,335.89 2,655.9K
17:06 2,335.66 2,336.12 2,335.57 2,335.62 5,601.2K
17:07 2,335.55 2,335.87 2,335.46 2,335.46 1,673.3K
17:08 2,336.26 2,336.45 2,336.26 2,336.45 2,176.2K
17:09 2,336.81 2,336.81 2,336.15 2,336.49 23,972.4K
17:10 2,336.44 2,336.44 2,336.10 2,336.10 6,035.1K
17:11 2,335.98 2,336.10 2,335.98 2,336.00 2,492.3K
17:12 2,336.00 2,336.28 2,335.79 2,336.28 870.3K
17:13 2,336.12 2,336.22 2,335.94 2,336.22 3,983.7K
17:14 2,336.55 2,337.13 2,336.39 2,336.78 9,289.7K
17:15 2,336.78 2,337.18 2,336.73 2,336.73 998.8K
17:16 2,336.47 2,336.50 2,336.32 2,336.32 1,071.2K
17:17 2,336.54 2,336.71 2,336.23 2,336.23 3,908.3K
17:18 2,336.14 2,336.51 2,336.00 2,336.51 4,143.5K
17:19 2,336.58 2,337.17 2,336.47 2,337.17 2,781.9K
17:20 2,337.32 2,338.45 2,337.32 2,338.45 4,907.8K
17:21 2,338.33 2,338.97 2,338.33 2,338.97 3,984.3K
17:22 2,339.23 2,339.86 2,339.14 2,339.58 6,964.4K
17:23 2,339.64 2,339.64 2,338.72 2,338.72 4,274.7K
17:24 2,338.59 2,338.97 2,338.53 2,338.97 1,912.8K
17:25 2,338.66 2,338.88 2,338.45 2,338.88 1,916.1K
17:26 2,338.58 2,339.51 2,338.58 2,339.51 789.2K
17:27 2,338.97 2,339.36 2,338.94 2,339.23 1,082.0K
17:28 2,339.22 2,339.22 2,338.61 2,338.61 2,526.8K
17:29 2,338.37 2,339.00 2,338.23 2,338.23 4,216.5K
17:30 2,338.76 2,338.76 2,338.34 2,338.70 1,401.8K
17:31 2,337.89 2,338.55 2,337.89 2,338.55 3,122.1K
17:32 2,338.64 2,338.64 2,338.24 2,338.24 1,830.2K
17:33 2,338.40 2,338.51 2,338.25 2,338.51 4,804.7K
17:34 2,338.45 2,338.85 2,338.33 2,338.85 491.5K
17:35 2,338.61 2,339.21 2,338.61 2,338.89 7,674.0K
17:36 2,339.26 2,339.26 2,339.13 2,339.24 2,984.2K
17:37 2,338.37 2,338.74 2,338.36 2,338.50 2,705.6K
17:38 2,338.80 2,338.81 2,338.54 2,338.78 4,031.1K
17:39 2,338.31 2,338.96 2,338.31 2,338.96 939.8K
17:40 2,338.79 2,339.71 2,338.50 2,339.71 4,824.6K
17:41 2,340.18 2,340.18 2,339.33 2,339.33 7,067.6K
17:42 2,338.12 2,338.12 2,337.17 2,337.17 12,323.7K
17:43 2,338.14 2,338.14 2,336.67 2,337.45 7,213.4K
17:44 2,337.58 2,339.06 2,337.58 2,339.06 6,520.2K
17:45 2,339.78 2,340.28 2,339.73 2,340.28 12,263.3K
17:46 2,340.12 2,340.44 2,338.68 2,338.68 6,273.6K
17:47 2,338.86 2,340.17 2,338.86 2,339.69 2,166.6K
17:48 2,339.49 2,339.53 2,339.49 2,339.53 2,969.5K
17:49 2,339.84 2,339.84 2,339.49 2,339.49 2,127.7K
17:50 2,339.76 2,339.76 2,338.05 2,338.05 10,361.0K
17:51 2,338.26 2,339.02 2,338.26 2,338.40 1,665.7K
17:52 2,338.13 2,338.45 2,337.86 2,338.45 6,876.8K
17:53 2,338.90 2,339.52 2,338.64 2,339.52 2,709.8K
17:54 2,340.07 2,340.70 2,339.33 2,339.33 8,493.7K
17:55 2,339.99 2,339.99 2,338.84 2,338.93 4,383.0K
17:56 2,339.38 2,339.38 2,338.94 2,338.94 590.4K
17:57 2,339.30 2,339.30 2,339.16 2,339.26 12,811.1K
17:58 2,339.21 2,339.28 2,338.92 2,339.28 2,194.1K
17:59 2,339.63 2,339.69 2,339.51 2,339.69 1,928.5K
18:00 2,339.52 2,340.03 2,339.45 2,340.03 737.1K
18:01 2,340.02 2,340.02 2,339.81 2,339.84 1,171.3K
18:02 2,340.23 2,340.23 2,339.80 2,339.82 2,258.3K
18:03 2,339.93 2,339.93 2,338.94 2,339.81 1,354.6K
18:04 2,339.77 2,340.02 2,339.51 2,339.77 1,948.2K
18:05 2,339.99 2,339.99 2,339.61 2,339.80 3,864.9K
18:06 2,339.86 2,340.09 2,339.86 2,339.86 4,297.7K
18:07 2,340.04 2,340.04 2,338.70 2,338.70 11,074.5K
18:08 2,339.20 2,339.43 2,338.16 2,338.16 11,428.9K
18:09 2,338.45 2,341.04 2,338.45 2,341.04 8,093.3K
18:10 2,340.87 2,342.48 2,340.87 2,342.48 11,914.1K
18:11 2,342.92 2,343.09 2,342.92 2,343.09 11,126.2K
18:12 2,343.23 2,343.23 2,341.62 2,342.16 4,534.8K
18:13 2,341.67 2,342.73 2,341.67 2,342.73 7,901.4K
18:14 2,343.23 2,343.81 2,343.10 2,343.41 12,635.8K
18:15 2,343.65 2,343.73 2,343.65 2,343.73 9,175.4K
18:16 2,343.99 2,343.99 2,343.52 2,343.52 20,601.4K
18:17 2,343.31 2,343.39 2,343.31 2,343.36 3,270.3K
18:18 2,343.42 2,343.49 2,343.12 2,343.12 2,854.5K
18:19 2,343.13 2,344.03 2,343.13 2,344.03 20,153.0K
18:20 2,344.03 2,344.21 2,343.93 2,344.08 3,829.0K
18:21 2,344.02 2,344.02 2,343.16 2,343.85 24,876.4K
18:22 2,344.11 2,344.11 2,343.71 2,343.71 4,978.4K
18:23 2,343.73 2,344.83 2,343.73 2,344.83 6,219.1K
18:24 2,345.58 2,345.83 2,345.53 2,345.83 14,942.8K
18:25 2,345.75 2,345.75 2,344.86 2,345.40 1,625.8K
18:26 2,345.25 2,345.97 2,345.10 2,345.97 13,846.2K
18:27 2,345.82 2,345.99 2,345.70 2,345.99 365.0K
18:28 2,345.59 2,345.76 2,345.45 2,345.76 4,134.2K
18:29 2,345.61 2,346.52 2,345.34 2,345.34 18,467.6K
18:30 2,345.52 2,345.52 2,344.05 2,344.34 12,889.2K
18:31 2,344.70 2,346.07 2,344.70 2,346.07 4,528.2K
18:32 2,346.49 2,346.49 2,345.92 2,345.92 12,465.8K
18:33 2,345.03 2,345.58 2,345.03 2,345.36 3,475.3K
18:34 2,345.32 2,346.37 2,345.32 2,345.43 11,576.3K
18:35 2,345.47 2,346.02 2,345.47 2,345.78 1,181.0K
18:36 2,345.41 2,345.42 2,342.84 2,342.84 10,704.4K
18:37 2,343.34 2,344.30 2,343.34 2,344.30 19,598.4K
18:38 2,344.12 2,344.85 2,344.12 2,344.85 4,360.9K
18:39 2,345.14 2,345.14 2,344.43 2,344.43 10,770.2K
18:40 2,344.74 2,344.74 2,344.74 2,344.74 3,184.3K
18:51 2,346.68 2,346.68 2,346.68 2,346.68 78,726.8K
23:49 2,346.68 2,346.68 2,346.68 2,346.68 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar