MOEX IT (MOEXIT)

MOEXIT
🏛️ Russische Föderation →
2,144.79
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 2,312.61 2,313.31 2,312.61 2,313.31 459,176.2K
09:51 2,313.89 2,313.89 2,313.57 2,313.57 1,608.3K
09:52 2,313.23 2,314.08 2,313.23 2,313.38 1,276.0K
09:53 2,313.05 2,313.11 2,312.63 2,312.63 4,801.2K
09:54 2,312.58 2,312.58 2,311.66 2,311.66 2,270.8K
09:55 2,311.61 2,312.05 2,311.36 2,311.36 3,811.5K
09:56 2,312.03 2,312.33 2,312.03 2,312.13 755.0K
09:57 2,311.80 2,313.58 2,311.76 2,313.58 3,938.8K
09:58 2,312.77 2,313.10 2,312.77 2,313.01 2,253.2K
09:59 2,313.19 2,313.19 2,311.29 2,311.29 3,182.0K
10:00 2,311.99 2,311.99 2,309.90 2,310.52 1,947.1K
10:01 2,310.35 2,311.72 2,310.35 2,311.72 10,759.9K
10:02 2,311.43 2,311.47 2,310.65 2,310.80 2,327.4K
10:03 2,310.47 2,310.93 2,310.35 2,310.37 638.5K
10:04 2,309.15 2,309.15 2,305.50 2,307.74 25,767.2K
10:05 2,308.21 2,310.99 2,308.21 2,310.99 21,732.0K
10:06 2,310.04 2,311.49 2,310.04 2,311.49 4,631.4K
10:07 2,310.94 2,310.94 2,308.70 2,309.33 18,357.3K
10:08 2,308.87 2,308.87 2,307.84 2,307.84 13,180.5K
10:09 2,309.46 2,309.46 2,305.18 2,305.18 54,055.7K
10:10 2,303.20 2,303.20 2,301.70 2,301.70 35,034.6K
10:11 2,301.69 2,303.19 2,301.69 2,303.19 16,340.6K
10:12 2,302.83 2,303.22 2,302.83 2,303.22 7,266.8K
10:13 2,302.67 2,302.97 2,302.08 2,302.27 3,541.9K
10:14 2,302.50 2,302.50 2,301.36 2,301.36 7,758.9K
10:15 2,301.66 2,301.66 2,300.07 2,300.24 21,119.9K
10:16 2,301.23 2,301.23 2,300.01 2,300.64 9,632.1K
10:17 2,300.98 2,304.67 2,300.98 2,304.67 31,929.1K
10:18 2,303.95 2,303.95 2,301.95 2,301.95 9,459.2K
10:19 2,302.39 2,302.39 2,300.71 2,301.11 20,471.7K
10:20 2,301.47 2,301.47 2,300.25 2,300.25 3,855.2K
10:21 2,299.58 2,301.77 2,298.93 2,301.77 13,866.5K
10:22 2,301.49 2,301.61 2,300.77 2,301.34 9,229.8K
10:23 2,301.39 2,302.49 2,301.39 2,302.49 7,672.6K
10:24 2,302.39 2,302.66 2,302.39 2,302.63 9,825.4K
10:25 2,302.50 2,302.59 2,302.21 2,302.21 4,881.0K
10:26 2,302.01 2,302.01 2,301.34 2,301.98 3,198.2K
10:27 2,301.67 2,301.67 2,301.30 2,301.67 2,173.0K
10:28 2,301.74 2,301.74 2,300.64 2,300.64 4,574.0K
10:29 2,300.85 2,300.85 2,299.76 2,299.76 7,547.3K
10:30 2,300.12 2,300.12 2,299.69 2,299.69 2,236.1K
10:31 2,299.73 2,299.73 2,297.73 2,297.73 19,865.2K
10:32 2,298.29 2,298.64 2,298.29 2,298.38 1,736.3K
10:33 2,298.74 2,298.74 2,297.40 2,297.40 5,329.0K
10:34 2,298.20 2,298.20 2,297.23 2,297.72 3,819.4K
10:35 2,298.64 2,299.15 2,298.64 2,299.06 2,369.7K
10:36 2,298.57 2,298.81 2,298.57 2,298.75 1,543.1K
10:37 2,298.52 2,298.52 2,296.71 2,296.71 3,103.8K
10:38 2,296.92 2,296.99 2,296.53 2,296.53 6,963.1K
10:39 2,297.02 2,297.63 2,297.02 2,297.16 5,467.6K
10:40 2,297.58 2,298.29 2,296.81 2,298.29 2,445.1K
10:41 2,298.79 2,299.84 2,298.21 2,299.84 4,798.1K
10:42 2,300.87 2,300.87 2,300.14 2,300.14 10,466.0K
10:43 2,300.40 2,302.02 2,300.40 2,302.02 3,728.1K
10:44 2,301.86 2,302.62 2,301.69 2,302.62 5,684.0K
10:45 2,302.73 2,302.73 2,301.53 2,301.61 5,544.2K
10:46 2,302.20 2,302.20 2,300.74 2,300.74 3,820.1K
10:47 2,301.76 2,301.76 2,300.63 2,300.63 1,900.1K
10:48 2,300.51 2,300.51 2,299.31 2,299.68 11,110.3K
10:49 2,299.51 2,299.51 2,298.69 2,298.69 5,337.7K
10:50 2,298.89 2,300.21 2,298.88 2,300.21 3,315.7K
10:51 2,299.99 2,300.26 2,299.75 2,299.75 3,601.9K
10:52 2,300.53 2,300.89 2,300.20 2,300.20 4,772.9K
10:53 2,300.14 2,300.14 2,299.39 2,299.43 3,960.9K
10:54 2,299.46 2,299.46 2,299.07 2,299.31 4,414.9K
10:55 2,299.60 2,299.60 2,298.56 2,299.01 1,506.0K
10:56 2,299.72 2,299.72 2,299.13 2,299.13 1,369.4K
10:57 2,299.19 2,299.46 2,299.19 2,299.32 655.9K
10:58 2,299.61 2,299.80 2,299.19 2,299.19 4,570.1K
10:59 2,298.94 2,298.94 2,298.24 2,298.42 2,527.9K
11:00 2,298.30 2,298.62 2,298.30 2,298.62 1,212.1K
11:01 2,298.48 2,299.97 2,298.48 2,299.97 2,873.3K
11:02 2,300.42 2,300.61 2,300.17 2,300.61 9,319.8K
11:03 2,300.01 2,300.27 2,299.15 2,299.15 9,096.8K
11:04 2,299.24 2,300.00 2,299.24 2,299.29 2,386.6K
11:05 2,298.81 2,299.25 2,298.72 2,299.25 3,970.3K
11:06 2,299.62 2,299.62 2,298.90 2,298.90 12,060.6K
11:07 2,298.21 2,298.34 2,297.58 2,297.58 5,552.4K
11:08 2,297.58 2,297.58 2,296.73 2,296.73 3,199.7K
11:09 2,296.62 2,296.84 2,296.52 2,296.79 896.0K
11:10 2,296.60 2,296.60 2,295.68 2,295.97 3,068.1K
11:11 2,295.08 2,295.08 2,293.54 2,293.54 11,379.5K
11:12 2,293.00 2,293.18 2,292.99 2,292.99 9,517.5K
11:13 2,293.22 2,293.35 2,293.22 2,293.24 7,812.7K
11:14 2,293.16 2,293.16 2,292.64 2,293.05 13,416.8K
11:15 2,292.94 2,294.38 2,292.94 2,294.38 3,035.4K
11:16 2,294.37 2,294.83 2,294.37 2,294.83 7,594.7K
11:17 2,295.41 2,295.42 2,294.53 2,294.53 6,729.0K
11:18 2,294.99 2,295.47 2,294.72 2,295.47 9,945.8K
11:19 2,295.50 2,295.50 2,294.95 2,295.22 6,715.5K
11:20 2,295.83 2,295.83 2,294.81 2,295.08 6,270.9K
11:21 2,295.75 2,296.05 2,295.04 2,295.04 15,102.7K
11:22 2,295.51 2,296.38 2,295.51 2,296.38 18,534.3K
11:23 2,296.37 2,297.97 2,296.15 2,297.97 6,002.6K
11:24 2,297.88 2,297.88 2,297.23 2,297.42 2,187.4K
11:25 2,298.20 2,298.20 2,297.06 2,297.06 2,010.8K
11:26 2,297.09 2,297.39 2,296.86 2,297.39 3,078.5K
11:27 2,297.41 2,297.74 2,297.41 2,297.42 1,303.1K
11:28 2,297.65 2,297.65 2,297.12 2,297.44 2,573.6K
11:29 2,297.38 2,297.38 2,296.64 2,297.31 14,449.3K
11:30 2,296.92 2,297.13 2,296.62 2,296.62 17,196.0K
11:31 2,296.68 2,297.11 2,296.68 2,297.11 2,215.6K
11:32 2,297.12 2,297.14 2,297.03 2,297.03 1,480.1K
11:33 2,296.58 2,297.01 2,296.30 2,296.30 4,772.2K
11:34 2,297.12 2,297.88 2,296.73 2,297.82 7,723.5K
11:35 2,297.89 2,298.29 2,297.89 2,298.29 8,876.2K
11:36 2,298.29 2,298.68 2,298.29 2,298.67 3,980.5K
11:37 2,298.85 2,299.12 2,298.51 2,299.12 9,326.3K
11:38 2,299.00 2,299.10 2,298.99 2,298.99 11,812.9K
11:39 2,299.03 2,300.68 2,298.80 2,300.66 8,783.5K
11:40 2,300.27 2,301.61 2,299.95 2,301.61 14,512.8K
11:41 2,301.63 2,301.63 2,301.28 2,301.32 7,275.1K
11:42 2,301.97 2,302.10 2,301.89 2,301.89 5,685.2K
11:43 2,301.75 2,301.87 2,301.31 2,301.87 2,331.6K
11:44 2,302.69 2,303.33 2,302.55 2,303.18 5,431.6K
11:45 2,303.38 2,303.38 2,303.10 2,303.10 1,972.2K
11:46 2,302.85 2,302.85 2,302.64 2,302.81 4,383.6K
11:47 2,302.90 2,302.90 2,302.75 2,302.75 2,616.7K
11:48 2,302.95 2,302.95 2,302.27 2,302.27 1,032.8K
11:49 2,302.13 2,302.68 2,302.13 2,302.68 2,770.4K
11:50 2,302.68 2,302.83 2,302.64 2,302.64 2,009.6K
11:51 2,302.74 2,303.25 2,302.70 2,303.25 1,231.9K
11:52 2,303.28 2,303.34 2,302.94 2,302.94 750.2K
11:53 2,303.14 2,303.14 2,302.70 2,302.70 3,121.5K
11:54 2,302.92 2,302.92 2,302.70 2,302.75 1,443.9K
11:55 2,302.38 2,302.51 2,302.27 2,302.51 2,972.0K
11:56 2,302.50 2,302.99 2,302.00 2,302.99 3,726.4K
11:57 2,303.30 2,303.60 2,303.30 2,303.33 1,975.1K
11:58 2,303.21 2,303.21 2,302.08 2,302.08 1,868.7K
11:59 2,302.17 2,302.17 2,301.79 2,301.84 3,420.5K
12:00 2,301.98 2,301.98 2,300.23 2,300.25 7,035.6K
12:01 2,300.49 2,301.03 2,299.71 2,299.71 6,399.1K
12:02 2,299.13 2,300.02 2,299.13 2,299.49 4,842.5K
12:03 2,299.52 2,300.04 2,299.52 2,300.04 5,963.7K
12:04 2,300.38 2,301.39 2,300.38 2,301.39 4,255.0K
12:05 2,301.07 2,301.29 2,300.12 2,300.64 4,018.7K
12:06 2,300.76 2,300.76 2,299.39 2,299.39 2,378.1K
12:07 2,299.95 2,300.18 2,299.95 2,300.02 1,541.1K
12:08 2,299.48 2,299.93 2,299.21 2,299.21 6,171.8K
12:09 2,299.85 2,300.05 2,299.20 2,299.20 6,770.0K
12:10 2,299.18 2,300.57 2,299.18 2,300.33 3,818.3K
12:11 2,300.21 2,300.39 2,300.06 2,300.06 7,666.2K
12:12 2,300.01 2,300.01 2,299.41 2,299.41 4,350.5K
12:13 2,299.11 2,299.11 2,298.29 2,298.51 7,106.8K
12:14 2,298.82 2,299.33 2,298.82 2,299.33 1,399.1K
12:15 2,299.01 2,299.01 2,298.10 2,298.10 3,804.2K
12:16 2,298.13 2,298.19 2,297.86 2,297.86 5,190.6K
12:17 2,297.93 2,298.08 2,297.68 2,297.68 5,111.8K
12:18 2,297.48 2,297.72 2,297.48 2,297.57 9,745.5K
12:19 2,297.57 2,298.32 2,297.57 2,298.19 8,932.6K
12:20 2,298.18 2,298.18 2,297.69 2,297.72 4,262.2K
12:21 2,297.95 2,297.95 2,297.28 2,297.28 5,227.4K
12:22 2,297.97 2,297.97 2,297.55 2,297.71 4,124.0K
12:23 2,297.28 2,297.28 2,296.98 2,297.03 4,594.7K
12:24 2,297.12 2,297.12 2,296.51 2,296.51 3,496.5K
12:25 2,296.00 2,296.03 2,295.87 2,296.03 1,292.7K
12:26 2,296.12 2,296.12 2,295.31 2,295.31 2,356.8K
12:27 2,294.94 2,294.94 2,294.21 2,294.21 5,944.7K
12:28 2,294.49 2,294.57 2,294.49 2,294.57 1,356.1K
12:29 2,294.41 2,294.41 2,293.64 2,293.64 3,935.7K
12:30 2,294.11 2,294.11 2,292.32 2,292.32 6,685.8K
12:31 2,292.30 2,292.30 2,290.23 2,290.23 39,878.5K
12:32 2,290.13 2,290.59 2,289.98 2,290.59 8,553.0K
12:33 2,291.12 2,291.12 2,290.71 2,290.71 1,081.3K
12:34 2,290.71 2,291.49 2,290.71 2,291.49 3,711.5K
12:35 2,291.73 2,291.73 2,291.15 2,291.41 3,419.4K
12:36 2,291.35 2,291.35 2,288.58 2,288.58 4,248.1K
12:37 2,288.84 2,288.84 2,287.91 2,287.91 16,346.6K
12:38 2,288.01 2,288.05 2,285.06 2,285.06 19,361.0K
12:39 2,285.16 2,285.36 2,284.10 2,285.21 12,421.1K
12:40 2,286.22 2,286.22 2,284.78 2,284.78 7,293.5K
12:41 2,285.43 2,285.49 2,285.12 2,285.21 4,823.9K
12:42 2,284.38 2,284.38 2,283.46 2,284.06 9,993.8K
12:43 2,284.84 2,285.09 2,284.33 2,284.88 5,957.3K
12:44 2,284.76 2,285.40 2,284.76 2,285.40 2,142.7K
12:45 2,285.44 2,285.44 2,284.85 2,284.86 3,925.9K
12:46 2,285.39 2,285.83 2,285.39 2,285.45 1,309.4K
12:47 2,285.43 2,285.43 2,284.72 2,284.72 3,541.5K
12:48 2,283.96 2,284.13 2,283.96 2,284.13 4,042.1K
12:49 2,285.15 2,286.74 2,284.90 2,284.90 20,132.7K
12:50 2,286.24 2,286.24 2,284.08 2,284.08 7,243.6K
12:51 2,285.27 2,286.53 2,285.27 2,286.53 5,874.9K
12:52 2,286.27 2,288.18 2,286.27 2,287.66 57,275.7K
12:53 2,287.95 2,288.36 2,287.95 2,288.36 1,961.9K
12:54 2,288.03 2,289.86 2,288.03 2,289.86 9,364.8K
12:55 2,289.62 2,289.62 2,287.97 2,288.56 5,552.5K
12:56 2,288.27 2,289.07 2,287.84 2,287.84 5,052.0K
12:57 2,287.55 2,287.55 2,287.08 2,287.08 2,688.1K
12:58 2,287.34 2,287.42 2,286.79 2,287.42 3,437.0K
12:59 2,287.84 2,289.23 2,287.84 2,289.11 6,321.6K
13:00 2,288.83 2,288.83 2,287.67 2,287.67 3,120.4K
13:01 2,288.29 2,288.29 2,286.05 2,286.05 2,570.4K
13:02 2,286.24 2,286.29 2,285.94 2,286.29 3,432.1K
13:03 2,286.08 2,286.18 2,285.89 2,285.89 3,614.6K
13:04 2,286.05 2,286.42 2,285.81 2,286.42 7,646.8K
13:05 2,286.56 2,287.67 2,286.56 2,287.52 4,703.8K
13:06 2,287.40 2,287.40 2,286.98 2,286.98 1,325.7K
13:07 2,286.73 2,286.73 2,285.89 2,285.89 4,841.3K
13:08 2,286.09 2,286.09 2,285.37 2,285.43 6,808.5K
13:09 2,286.15 2,286.15 2,283.02 2,283.02 16,983.2K
13:10 2,282.83 2,282.83 2,282.02 2,282.45 8,495.2K
13:11 2,281.90 2,281.90 2,280.84 2,280.84 30,418.9K
13:12 2,280.46 2,280.48 2,279.81 2,279.81 10,328.6K
13:13 2,279.76 2,280.25 2,279.76 2,280.25 10,053.2K
13:14 2,280.50 2,282.33 2,280.50 2,282.33 7,705.5K
13:15 2,281.44 2,281.44 2,280.28 2,281.21 14,594.3K
13:16 2,281.33 2,282.00 2,281.32 2,282.00 2,372.5K
13:17 2,282.33 2,282.68 2,281.96 2,282.68 12,987.1K
13:18 2,282.79 2,283.32 2,282.67 2,283.32 1,808.4K
13:19 2,283.38 2,283.38 2,282.70 2,282.70 3,854.4K
13:20 2,281.75 2,281.75 2,280.89 2,281.07 5,748.3K
13:21 2,281.91 2,282.23 2,281.56 2,282.16 31,835.1K
13:22 2,283.27 2,283.27 2,281.79 2,282.11 4,998.4K
13:23 2,282.05 2,285.19 2,282.05 2,285.19 13,220.3K
13:24 2,285.90 2,285.90 2,284.99 2,284.99 6,687.0K
13:25 2,284.85 2,285.45 2,284.85 2,285.45 5,053.3K
13:26 2,285.47 2,286.65 2,285.47 2,286.65 6,862.6K
13:27 2,286.58 2,287.43 2,286.45 2,287.43 25,167.0K
13:28 2,286.61 2,286.61 2,285.51 2,285.94 9,796.5K
13:29 2,286.16 2,286.51 2,286.16 2,286.27 9,442.8K
13:30 2,287.40 2,287.40 2,286.83 2,287.30 2,498.5K
13:31 2,287.79 2,288.37 2,287.57 2,288.37 6,358.1K
13:32 2,288.46 2,289.33 2,288.46 2,289.22 4,737.3K
13:33 2,289.51 2,289.76 2,289.51 2,289.64 2,603.0K
13:34 2,289.23 2,289.63 2,289.18 2,289.63 3,951.0K
13:35 2,289.11 2,289.12 2,288.61 2,288.61 12,299.4K
13:36 2,288.13 2,288.13 2,287.52 2,287.73 4,106.0K
13:37 2,286.53 2,287.96 2,285.74 2,287.96 13,314.5K
13:38 2,288.28 2,288.88 2,288.28 2,288.88 1,403.1K
13:39 2,289.15 2,290.10 2,289.15 2,289.45 1,664.3K
13:40 2,289.91 2,290.41 2,289.91 2,290.41 2,568.9K
13:41 2,290.32 2,290.32 2,290.12 2,290.12 1,712.0K
13:42 2,290.36 2,290.36 2,289.79 2,289.79 3,028.2K
13:43 2,289.79 2,289.79 2,289.60 2,289.63 1,747.5K
13:44 2,290.39 2,290.61 2,290.32 2,290.43 5,841.6K
13:45 2,290.12 2,290.34 2,290.12 2,290.21 1,856.4K
13:46 2,291.21 2,292.26 2,291.21 2,292.02 9,686.6K
13:47 2,292.12 2,292.14 2,291.76 2,291.76 3,326.9K
13:48 2,292.01 2,292.01 2,291.15 2,291.15 786.0K
13:49 2,290.45 2,291.18 2,290.45 2,291.11 9,053.4K
13:50 2,291.11 2,291.11 2,290.33 2,290.33 1,575.2K
13:51 2,289.85 2,290.02 2,289.85 2,290.02 3,984.9K
13:52 2,289.55 2,289.64 2,288.91 2,289.28 7,862.8K
13:53 2,289.36 2,289.80 2,289.36 2,289.71 2,997.6K
13:54 2,289.69 2,289.69 2,289.51 2,289.68 2,158.7K
13:55 2,289.43 2,290.09 2,289.43 2,290.09 3,587.7K
13:56 2,289.94 2,289.94 2,289.21 2,289.21 4,184.0K
13:57 2,289.43 2,289.43 2,289.02 2,289.02 1,999.5K
13:58 2,289.51 2,290.40 2,289.51 2,290.17 2,229.9K
13:59 2,289.87 2,290.21 2,289.87 2,290.01 356.6K
14:00 2,289.99 2,289.99 2,289.39 2,289.63 5,072.0K
14:01 2,288.55 2,289.46 2,288.55 2,289.46 4,225.3K
14:02 2,289.53 2,289.53 2,289.39 2,289.47 1,475.6K
14:03 2,290.87 2,290.87 2,289.92 2,290.02 4,938.0K
14:04 2,289.83 2,290.24 2,289.83 2,290.24 2,947.8K
14:05 2,290.34 2,290.50 2,289.27 2,289.27 6,846.1K
14:06 2,289.34 2,289.34 2,288.20 2,288.20 5,541.1K
14:07 2,287.97 2,287.97 2,286.43 2,286.43 4,289.5K
14:08 2,287.22 2,287.22 2,286.37 2,286.88 1,608.9K
14:09 2,286.92 2,288.00 2,286.92 2,288.00 3,192.3K
14:10 2,288.27 2,288.27 2,286.71 2,287.20 1,543.7K
14:11 2,287.36 2,287.73 2,286.75 2,286.75 13,886.7K
14:12 2,285.61 2,285.80 2,284.91 2,285.80 8,177.1K
14:13 2,284.85 2,285.63 2,284.73 2,285.63 2,350.4K
14:14 2,285.94 2,286.96 2,285.94 2,286.96 1,087.1K
14:15 2,286.48 2,287.69 2,286.48 2,287.69 2,247.5K
14:16 2,287.24 2,287.24 2,286.01 2,286.01 1,682.6K
14:17 2,285.99 2,286.75 2,285.99 2,286.75 2,541.5K
14:18 2,286.88 2,287.02 2,286.67 2,287.02 1,234.2K
14:19 2,287.98 2,287.99 2,287.52 2,287.99 2,108.3K
14:20 2,288.19 2,288.19 2,287.64 2,287.64 2,111.3K
14:21 2,287.52 2,287.55 2,286.87 2,286.87 2,069.8K
14:22 2,286.23 2,286.80 2,286.23 2,286.38 1,391.0K
14:23 2,286.46 2,286.84 2,286.26 2,286.84 1,839.5K
14:24 2,284.67 2,284.67 2,282.70 2,282.70 9,653.1K
14:25 2,282.39 2,283.82 2,282.39 2,283.82 6,237.7K
14:26 2,284.96 2,284.96 2,283.42 2,283.45 766.4K
14:27 2,284.14 2,284.14 2,283.36 2,283.79 1,077.9K
14:28 2,284.27 2,284.27 2,284.08 2,284.22 1,897.8K
14:29 2,284.75 2,285.79 2,284.43 2,285.32 6,128.0K
14:30 2,285.39 2,285.39 2,283.53 2,283.53 3,264.0K
14:31 2,283.90 2,285.60 2,283.90 2,285.60 1,109.0K
14:32 2,286.03 2,287.59 2,286.03 2,287.59 1,575.0K
14:33 2,287.10 2,287.10 2,286.66 2,286.78 1,085.1K
14:34 2,286.13 2,287.59 2,286.13 2,287.59 7,171.1K
14:35 2,287.81 2,287.81 2,287.21 2,287.56 709.1K
14:36 2,287.43 2,287.63 2,287.43 2,287.57 4,013.3K
14:37 2,282.63 2,284.35 2,282.63 2,284.35 10,017.3K
14:38 2,284.84 2,284.84 2,283.35 2,284.37 1,085.0K
14:39 2,284.29 2,284.29 2,282.88 2,282.88 2,802.4K
14:40 2,283.62 2,283.99 2,283.07 2,283.99 2,373.5K
14:41 2,284.38 2,284.59 2,284.33 2,284.33 423.6K
14:42 2,284.52 2,284.82 2,284.52 2,284.82 1,506.8K
14:43 2,285.56 2,285.56 2,285.33 2,285.51 612.3K
14:44 2,286.07 2,286.07 2,285.27 2,285.27 1,370.6K
14:45 2,285.24 2,285.51 2,285.24 2,285.42 913.9K
14:46 2,285.81 2,288.36 2,285.81 2,288.01 2,991.7K
14:47 2,288.28 2,288.56 2,288.28 2,288.56 500.8K
14:48 2,288.27 2,288.27 2,288.02 2,288.26 293.9K
14:49 2,288.24 2,288.24 2,287.94 2,288.16 4,016.3K
14:50 2,288.45 2,288.45 2,288.11 2,288.11 3,727.0K
14:51 2,288.58 2,288.70 2,286.10 2,286.10 2,369.6K
14:52 2,286.38 2,287.68 2,286.38 2,287.68 5,090.1K
14:53 2,286.46 2,286.46 2,285.08 2,285.08 4,149.3K
14:54 2,284.72 2,285.52 2,284.72 2,285.52 13,357.5K
14:55 2,285.85 2,286.02 2,285.63 2,286.02 2,012.0K
14:56 2,286.23 2,287.38 2,286.23 2,287.38 1,448.8K
14:57 2,287.19 2,287.19 2,287.03 2,287.03 3,976.5K
14:58 2,287.11 2,287.69 2,287.11 2,287.58 5,528.6K
14:59 2,287.84 2,287.84 2,287.12 2,287.12 2,027.8K
15:00 2,287.80 2,287.80 2,286.14 2,286.14 1,929.2K
15:01 2,286.03 2,286.03 2,285.47 2,285.80 1,988.8K
15:02 2,284.77 2,285.15 2,284.44 2,285.15 3,198.6K
15:03 2,285.48 2,285.48 2,283.99 2,283.99 1,803.1K
15:04 2,283.96 2,284.17 2,283.96 2,284.11 3,807.2K
15:05 2,284.11 2,284.38 2,283.52 2,283.52 1,978.3K
15:06 2,284.55 2,284.75 2,284.51 2,284.75 7,505.1K
15:07 2,285.37 2,285.60 2,285.34 2,285.60 8,788.4K
15:08 2,285.82 2,286.06 2,285.82 2,285.83 2,954.2K
15:09 2,285.36 2,285.36 2,284.46 2,284.81 2,238.4K
15:10 2,284.57 2,286.67 2,284.57 2,286.67 4,214.9K
15:11 2,286.94 2,286.94 2,286.27 2,286.27 2,976.3K
15:12 2,286.18 2,286.51 2,286.00 2,286.51 958.7K
15:13 2,286.60 2,286.60 2,285.48 2,285.75 649.3K
15:14 2,286.18 2,286.50 2,286.15 2,286.15 2,381.0K
15:15 2,286.46 2,286.46 2,284.98 2,285.22 2,349.9K
15:16 2,285.09 2,285.70 2,285.09 2,285.70 418.8K
15:17 2,285.67 2,285.67 2,285.12 2,285.26 953.7K
15:18 2,285.41 2,285.54 2,285.34 2,285.54 415.6K
15:19 2,286.20 2,286.20 2,285.57 2,286.17 2,472.1K
15:20 2,286.20 2,286.20 2,285.59 2,285.59 2,913.4K
15:21 2,285.58 2,285.58 2,285.31 2,285.55 890.8K
15:22 2,285.49 2,286.19 2,285.49 2,286.19 302.0K
15:23 2,286.51 2,286.51 2,286.15 2,286.47 2,327.5K
15:24 2,286.36 2,287.11 2,286.28 2,287.11 3,169.9K
15:25 2,286.90 2,287.21 2,286.90 2,287.21 9,180.6K
15:26 2,287.63 2,288.30 2,287.63 2,287.91 22,235.0K
15:27 2,287.75 2,287.92 2,287.56 2,287.56 1,888.3K
15:28 2,287.27 2,287.70 2,287.27 2,287.70 1,145.8K
15:29 2,288.30 2,288.33 2,288.10 2,288.10 1,064.8K
15:30 2,288.01 2,288.01 2,287.55 2,287.55 1,286.2K
15:31 2,287.27 2,287.69 2,287.13 2,287.13 1,922.8K
15:32 2,287.13 2,287.86 2,287.13 2,287.50 2,375.5K
15:33 2,287.02 2,287.48 2,287.02 2,287.48 1,164.3K
15:34 2,287.29 2,287.88 2,287.29 2,287.88 675.8K
15:35 2,287.82 2,287.94 2,287.82 2,287.87 917.1K
15:36 2,287.46 2,288.15 2,287.46 2,288.15 849.4K
15:37 2,288.25 2,288.25 2,287.80 2,288.15 2,579.4K
15:38 2,288.73 2,290.30 2,288.73 2,290.30 5,461.0K
15:39 2,290.45 2,291.63 2,290.45 2,291.14 7,880.5K
15:40 2,291.00 2,291.37 2,291.00 2,291.37 1,983.9K
15:41 2,291.69 2,292.15 2,291.69 2,291.81 4,146.0K
15:42 2,292.20 2,292.71 2,292.20 2,292.71 5,043.4K
15:43 2,292.77 2,293.40 2,292.77 2,293.21 6,465.4K
15:44 2,293.40 2,293.53 2,293.05 2,293.41 3,348.1K
15:45 2,293.14 2,293.15 2,292.52 2,293.15 6,482.8K
15:46 2,292.39 2,292.86 2,292.39 2,292.80 1,243.7K
15:47 2,292.73 2,292.89 2,292.16 2,292.16 2,518.9K
15:48 2,292.51 2,292.82 2,292.42 2,292.82 1,433.3K
15:49 2,293.17 2,293.69 2,293.17 2,293.69 4,897.9K
15:50 2,293.80 2,293.80 2,293.45 2,293.45 1,689.5K
15:51 2,293.47 2,293.53 2,292.87 2,292.87 4,002.4K
15:52 2,293.00 2,293.00 2,292.86 2,292.91 336.5K
15:53 2,292.80 2,292.85 2,292.30 2,292.30 2,244.6K
15:54 2,292.12 2,292.52 2,291.99 2,292.20 4,220.4K
15:55 2,290.98 2,291.46 2,290.98 2,291.40 2,482.6K
15:56 2,291.18 2,291.51 2,291.18 2,291.41 2,490.0K
15:57 2,291.29 2,291.29 2,290.98 2,291.22 560.2K
15:58 2,291.44 2,291.53 2,291.38 2,291.45 883.4K
15:59 2,291.60 2,292.00 2,291.60 2,292.00 510.3K
16:00 2,290.62 2,291.31 2,290.62 2,290.82 35,518.8K
16:01 2,290.56 2,290.82 2,289.99 2,289.99 1,940.4K
16:02 2,289.79 2,290.29 2,289.79 2,290.19 7,555.5K
16:03 2,290.19 2,290.28 2,290.14 2,290.18 2,347.8K
16:04 2,290.05 2,290.21 2,289.97 2,290.21 2,277.0K
16:05 2,290.19 2,290.85 2,289.93 2,290.85 610.4K
16:06 2,290.82 2,291.23 2,290.67 2,291.23 1,397.6K
16:07 2,290.99 2,291.07 2,290.41 2,290.41 4,962.3K
16:08 2,290.73 2,290.92 2,290.73 2,290.92 866.8K
16:09 2,291.20 2,291.53 2,291.20 2,291.53 3,065.6K
16:10 2,291.43 2,291.43 2,291.04 2,291.31 8,344.0K
16:11 2,290.70 2,290.94 2,290.70 2,290.92 13,660.4K
16:12 2,291.19 2,291.19 2,290.54 2,290.54 1,192.2K
16:13 2,290.51 2,290.77 2,290.51 2,290.74 3,985.8K
16:14 2,290.68 2,290.75 2,290.68 2,290.75 390.9K
16:15 2,290.69 2,290.77 2,290.37 2,290.65 334.0K
16:16 2,290.49 2,290.55 2,290.27 2,290.55 1,224.9K
16:17 2,290.13 2,290.67 2,290.13 2,290.67 778.2K
16:18 2,290.64 2,291.33 2,290.64 2,291.33 7,551.0K
16:19 2,291.27 2,291.39 2,291.27 2,291.38 3,033.3K
16:20 2,291.74 2,291.83 2,291.39 2,291.39 1,087.8K
16:21 2,293.41 2,295.51 2,293.41 2,295.28 19,969.3K
16:22 2,295.30 2,295.88 2,295.30 2,295.88 13,627.4K
16:23 2,297.05 2,298.46 2,297.05 2,298.26 15,614.6K
16:24 2,298.85 2,298.85 2,297.55 2,297.55 9,270.2K
16:25 2,297.63 2,298.57 2,297.63 2,298.57 7,174.9K
16:26 2,298.81 2,298.81 2,297.91 2,298.43 8,877.5K
16:27 2,298.78 2,298.78 2,298.41 2,298.76 4,974.2K
16:28 2,299.01 2,299.08 2,298.95 2,299.08 1,292.9K
16:29 2,298.83 2,299.00 2,298.65 2,298.79 801.6K
16:30 2,298.65 2,298.65 2,298.09 2,298.50 9,427.4K
16:31 2,298.48 2,298.73 2,297.11 2,297.11 5,582.9K
16:32 2,297.17 2,297.21 2,296.91 2,296.91 6,062.2K
16:33 2,298.06 2,298.09 2,297.58 2,298.09 2,203.7K
16:34 2,298.09 2,298.33 2,297.93 2,298.33 2,251.1K
16:35 2,297.96 2,297.96 2,296.34 2,296.34 1,924.2K
16:36 2,296.02 2,296.02 2,295.65 2,295.72 1,289.5K
16:37 2,296.71 2,296.97 2,296.65 2,296.97 888.6K
16:38 2,297.23 2,297.23 2,296.65 2,297.21 1,094.2K
16:39 2,297.86 2,297.93 2,297.79 2,297.79 1,848.5K
16:40 2,297.34 2,298.78 2,297.21 2,298.78 6,595.2K
16:41 2,298.70 2,298.70 2,297.44 2,297.68 1,606.3K
16:42 2,297.74 2,297.92 2,297.28 2,297.28 1,365.9K
16:43 2,297.00 2,297.41 2,296.90 2,297.41 1,060.6K
16:44 2,297.74 2,297.74 2,297.35 2,297.60 1,137.9K
16:45 2,297.75 2,298.15 2,297.75 2,298.09 971.7K
16:46 2,298.17 2,298.17 2,297.42 2,297.78 7,111.3K
16:47 2,298.13 2,298.13 2,296.98 2,297.25 2,487.6K
16:48 2,297.36 2,297.36 2,296.70 2,296.70 4,166.3K
16:49 2,297.26 2,297.38 2,297.10 2,297.10 2,183.7K
16:50 2,297.36 2,297.40 2,296.80 2,296.85 596.4K
16:51 2,296.88 2,296.88 2,295.39 2,295.47 2,497.2K
16:52 2,295.60 2,295.92 2,295.57 2,295.92 894.6K
16:53 2,296.32 2,296.32 2,295.18 2,295.18 628.2K
16:54 2,295.23 2,295.79 2,294.89 2,294.89 4,131.6K
16:55 2,294.61 2,295.29 2,294.61 2,295.29 1,895.7K
16:56 2,295.32 2,295.43 2,294.87 2,294.87 423.6K
16:57 2,294.13 2,294.13 2,292.90 2,292.90 8,740.5K
16:58 2,293.58 2,293.58 2,293.31 2,293.43 2,362.7K
16:59 2,293.43 2,294.74 2,293.43 2,294.55 3,327.4K
17:00 2,294.71 2,296.24 2,294.60 2,296.24 2,251.5K
17:01 2,296.38 2,296.62 2,296.36 2,296.38 978.4K
17:02 2,296.71 2,296.71 2,296.22 2,296.55 329.4K
17:03 2,297.44 2,297.44 2,297.27 2,297.28 1,090.0K
17:04 2,297.11 2,297.11 2,295.56 2,295.56 2,143.7K
17:05 2,295.82 2,296.08 2,295.72 2,296.02 346.8K
17:06 2,295.95 2,295.95 2,295.18 2,295.18 398.7K
17:07 2,294.82 2,295.65 2,294.82 2,295.57 4,064.6K
17:08 2,295.54 2,295.54 2,294.75 2,294.75 840.9K
17:09 2,293.96 2,293.96 2,292.21 2,292.21 8,080.2K
17:10 2,291.05 2,291.70 2,290.94 2,291.70 9,514.0K
17:11 2,291.70 2,292.86 2,291.70 2,292.86 3,388.5K
17:12 2,292.71 2,292.93 2,292.59 2,292.93 2,032.0K
17:13 2,292.99 2,292.99 2,292.07 2,292.07 2,303.7K
17:14 2,292.38 2,292.83 2,292.38 2,292.83 1,321.4K
17:15 2,292.85 2,293.00 2,292.65 2,292.94 764.2K
17:16 2,293.00 2,293.23 2,292.97 2,293.01 592.7K
17:17 2,293.05 2,293.39 2,293.05 2,293.39 954.1K
17:18 2,292.93 2,293.74 2,292.93 2,293.73 237.4K
17:19 2,293.64 2,294.10 2,293.43 2,294.10 1,766.9K
17:20 2,294.62 2,296.71 2,294.62 2,296.71 10,459.1K
17:21 2,296.71 2,296.74 2,296.12 2,296.12 849.0K
17:22 2,296.16 2,296.16 2,295.58 2,295.63 552.9K
17:23 2,295.10 2,295.10 2,294.70 2,294.71 487.0K
17:24 2,294.06 2,294.06 2,293.52 2,293.73 665.4K
17:25 2,292.96 2,292.96 2,292.41 2,292.41 470.7K
17:26 2,292.52 2,292.52 2,292.04 2,292.44 6,089.2K
17:27 2,292.05 2,292.40 2,292.00 2,292.18 1,051.6K
17:28 2,292.25 2,292.64 2,292.25 2,292.27 4,379.9K
17:29 2,292.19 2,292.33 2,291.61 2,292.33 2,553.6K
17:30 2,292.90 2,293.14 2,292.64 2,292.88 601.6K
17:31 2,293.18 2,293.18 2,292.97 2,292.97 578.8K
17:32 2,292.29 2,292.78 2,292.29 2,292.78 469.5K
17:33 2,292.98 2,292.98 2,292.50 2,292.72 931.2K
17:34 2,292.87 2,292.94 2,292.65 2,292.94 671.3K
17:35 2,292.53 2,292.53 2,292.33 2,292.42 774.5K
17:36 2,292.12 2,292.33 2,292.05 2,292.33 1,839.0K
17:37 2,292.30 2,292.38 2,292.14 2,292.14 820.0K
17:38 2,292.21 2,292.21 2,290.79 2,290.79 945.9K
17:39 2,291.38 2,291.38 2,289.90 2,290.68 3,136.7K
17:40 2,290.84 2,290.84 2,289.38 2,289.38 2,077.7K
17:41 2,289.94 2,289.94 2,289.69 2,289.79 1,573.3K
17:42 2,289.82 2,289.96 2,289.82 2,289.93 643.4K
17:43 2,289.89 2,289.89 2,289.04 2,289.55 4,678.1K
17:44 2,288.93 2,288.93 2,288.63 2,288.78 1,595.6K
17:45 2,288.95 2,289.36 2,288.95 2,289.36 961.5K
17:46 2,289.70 2,290.51 2,289.70 2,290.51 2,890.4K
17:47 2,290.72 2,290.72 2,288.82 2,289.95 13,152.0K
17:48 2,290.28 2,291.36 2,289.98 2,291.36 7,152.2K
17:49 2,290.75 2,291.76 2,290.75 2,291.76 18,485.8K
17:50 2,291.27 2,291.47 2,290.98 2,290.98 20,542.6K
17:51 2,290.86 2,291.29 2,290.85 2,291.29 5,659.6K
17:52 2,291.32 2,291.47 2,291.14 2,291.47 2,759.6K
17:53 2,291.43 2,292.31 2,291.43 2,292.31 5,376.1K
17:54 2,292.65 2,292.76 2,292.64 2,292.76 1,565.4K
17:55 2,292.27 2,292.63 2,291.48 2,291.48 6,076.6K
17:56 2,290.53 2,290.53 2,288.67 2,289.05 31,631.8K
17:57 2,289.38 2,289.38 2,287.97 2,287.97 17,424.5K
17:58 2,287.87 2,288.22 2,287.87 2,287.99 7,669.0K
17:59 2,288.46 2,288.51 2,288.27 2,288.51 7,193.1K
18:00 2,288.85 2,289.08 2,288.08 2,288.08 5,783.2K
18:01 2,287.75 2,287.75 2,285.34 2,285.34 13,482.6K
18:02 2,285.78 2,286.60 2,285.53 2,286.60 14,447.2K
18:03 2,286.24 2,286.34 2,284.86 2,284.86 7,731.3K
18:04 2,284.57 2,285.09 2,284.57 2,284.75 3,332.1K
18:05 2,284.76 2,284.76 2,283.97 2,283.97 15,830.1K
18:06 2,283.94 2,284.68 2,283.94 2,284.68 9,768.6K
18:07 2,283.17 2,283.61 2,283.17 2,283.61 7,388.0K
18:08 2,283.78 2,283.78 2,282.05 2,282.05 8,012.4K
18:09 2,282.89 2,283.29 2,282.74 2,283.29 10,205.8K
18:10 2,283.80 2,283.80 2,282.79 2,283.03 7,995.7K
18:11 2,282.86 2,282.86 2,281.24 2,281.61 6,080.2K
18:12 2,282.08 2,282.66 2,281.84 2,282.66 2,400.0K
18:13 2,282.68 2,282.71 2,281.91 2,282.58 2,174.8K
18:14 2,282.59 2,282.76 2,281.67 2,281.67 3,851.7K
18:15 2,281.00 2,281.89 2,280.75 2,281.89 5,203.3K
18:16 2,282.06 2,282.19 2,280.45 2,280.45 19,378.1K
18:17 2,280.82 2,282.73 2,280.82 2,282.73 2,828.5K
18:18 2,283.32 2,283.57 2,282.49 2,282.91 1,852.7K
18:19 2,283.30 2,284.16 2,283.30 2,284.16 13,864.1K
18:20 2,284.59 2,284.91 2,284.28 2,284.28 4,108.4K
18:21 2,283.17 2,283.48 2,283.17 2,283.43 6,467.7K
18:22 2,283.50 2,284.15 2,283.50 2,284.01 3,530.5K
18:23 2,284.25 2,284.96 2,284.25 2,284.96 3,367.0K
18:24 2,285.08 2,285.23 2,284.87 2,285.09 2,353.6K
18:25 2,285.34 2,286.24 2,285.34 2,285.70 2,366.9K
18:26 2,285.21 2,286.43 2,284.77 2,286.43 4,322.3K
18:27 2,286.52 2,287.49 2,286.52 2,287.49 2,640.2K
18:28 2,287.49 2,287.49 2,286.20 2,286.71 7,924.2K
18:29 2,286.81 2,286.81 2,286.47 2,286.80 567.8K
18:30 2,286.80 2,287.92 2,286.80 2,287.92 7,650.5K
18:31 2,287.30 2,287.63 2,287.21 2,287.63 3,722.8K
18:32 2,287.78 2,287.78 2,287.61 2,287.61 3,935.8K
18:33 2,287.65 2,288.11 2,287.65 2,288.11 1,283.8K
18:34 2,288.17 2,288.18 2,288.00 2,288.18 1,809.0K
18:35 2,287.68 2,287.96 2,286.92 2,287.61 1,684.7K
18:36 2,286.23 2,286.62 2,286.05 2,286.62 3,457.6K
18:37 2,286.91 2,287.51 2,286.79 2,286.79 11,194.2K
18:38 2,287.48 2,287.48 2,286.72 2,286.72 1,174.0K
18:39 2,286.76 2,286.82 2,286.40 2,286.40 2,666.7K
18:40 2,286.40 2,286.40 2,286.40 2,286.40 33.6K
18:51 2,285.43 2,285.43 2,285.43 2,285.43 14,300.0K
23:49 2,285.43 2,285.43 2,285.43 2,285.43 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar