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 2,248.90 2,248.90 2,248.12 2,248.12 949,439.6K
09:51 2,248.54 2,248.54 2,247.41 2,247.41 908.3K
09:52 2,247.57 2,247.57 2,246.29 2,246.29 2,802.7K
09:53 2,246.38 2,246.72 2,246.38 2,246.70 996.2K
09:54 2,245.15 2,245.83 2,245.15 2,245.83 1,310.6K
09:55 2,245.63 2,245.92 2,243.74 2,243.74 38,448.2K
09:56 2,244.85 2,244.85 2,243.70 2,243.70 3,049.0K
09:57 2,244.00 2,244.72 2,244.00 2,244.72 2,461.7K
09:58 2,244.93 2,245.86 2,244.93 2,245.84 2,470.2K
09:59 2,247.01 2,247.55 2,246.84 2,247.14 7,273.4K
10:00 2,247.43 2,247.43 2,244.28 2,244.28 6,175.4K
10:01 2,245.29 2,245.29 2,243.78 2,244.39 1,251.3K
10:02 2,242.99 2,242.99 2,241.44 2,241.44 18,169.0K
10:03 2,239.91 2,242.64 2,239.87 2,242.64 4,368.4K
10:04 2,240.94 2,240.94 2,237.13 2,238.10 11,706.5K
10:05 2,238.70 2,238.70 2,236.69 2,236.69 10,690.6K
10:06 2,234.57 2,235.20 2,234.57 2,235.16 15,287.3K
10:07 2,235.48 2,238.55 2,235.48 2,238.25 4,880.3K
10:08 2,238.14 2,238.14 2,235.85 2,235.85 14,502.0K
10:09 2,236.36 2,236.40 2,235.46 2,236.40 17,621.5K
10:10 2,235.41 2,236.08 2,235.41 2,236.08 9,093.1K
10:11 2,236.11 2,239.15 2,236.11 2,239.15 6,095.2K
10:12 2,237.58 2,238.88 2,237.58 2,238.88 5,949.6K
10:13 2,238.78 2,239.59 2,238.78 2,239.59 2,638.3K
10:14 2,239.61 2,241.02 2,239.61 2,241.02 4,457.3K
10:15 2,240.32 2,240.53 2,239.44 2,239.44 5,655.3K
10:16 2,239.57 2,241.34 2,239.57 2,241.34 3,587.4K
10:17 2,241.64 2,242.01 2,241.64 2,242.01 6,563.6K
10:18 2,242.12 2,243.06 2,242.12 2,243.06 3,218.3K
10:19 2,243.22 2,243.43 2,243.22 2,243.31 11,749.4K
10:20 2,242.17 2,243.46 2,242.17 2,243.46 5,993.8K
10:21 2,242.98 2,243.79 2,242.98 2,243.79 6,573.2K
10:22 2,244.02 2,244.15 2,243.96 2,243.98 2,789.0K
10:23 2,244.11 2,244.11 2,243.40 2,243.73 41,283.0K
10:24 2,243.90 2,244.22 2,243.89 2,244.22 5,068.3K
10:25 2,243.91 2,243.91 2,243.65 2,243.65 4,987.0K
10:26 2,243.95 2,245.25 2,243.65 2,245.25 14,283.2K
10:27 2,244.99 2,245.23 2,244.45 2,244.45 5,486.2K
10:28 2,245.41 2,245.52 2,244.75 2,244.78 3,116.0K
10:29 2,243.71 2,243.71 2,243.17 2,243.17 11,002.0K
10:30 2,242.68 2,242.68 2,241.34 2,241.49 10,466.8K
10:31 2,244.77 2,244.77 2,242.75 2,243.10 13,851.5K
10:32 2,243.18 2,244.12 2,241.61 2,244.12 6,215.2K
10:33 2,244.65 2,244.65 2,243.72 2,243.72 3,531.3K
10:34 2,244.08 2,244.08 2,243.67 2,244.02 4,394.0K
10:35 2,244.10 2,246.32 2,244.10 2,246.32 5,949.5K
10:36 2,246.76 2,246.76 2,246.29 2,246.52 2,914.4K
10:37 2,247.44 2,248.06 2,247.44 2,248.06 8,369.3K
10:38 2,247.31 2,247.31 2,246.20 2,246.20 6,107.7K
10:39 2,246.42 2,246.94 2,246.42 2,246.65 4,530.3K
10:40 2,246.86 2,246.86 2,246.15 2,246.15 3,665.2K
10:41 2,245.00 2,245.96 2,244.73 2,245.96 6,155.5K
10:42 2,245.36 2,245.82 2,245.36 2,245.51 5,014.5K
10:43 2,244.50 2,245.33 2,244.50 2,244.93 11,111.9K
10:44 2,245.46 2,247.00 2,245.46 2,247.00 15,459.2K
10:45 2,247.82 2,248.65 2,247.82 2,248.22 7,248.4K
10:46 2,247.64 2,248.42 2,247.64 2,248.29 1,941.8K
10:47 2,248.46 2,249.37 2,248.46 2,249.37 4,707.4K
10:48 2,248.79 2,248.79 2,248.00 2,248.00 2,286.7K
10:49 2,247.96 2,247.96 2,246.56 2,246.56 839.6K
10:50 2,246.21 2,246.21 2,244.89 2,244.89 8,429.9K
10:51 2,244.81 2,244.93 2,243.82 2,244.93 4,806.5K
10:52 2,245.10 2,245.33 2,245.10 2,245.33 832.7K
10:53 2,245.53 2,245.53 2,244.28 2,244.79 598.5K
10:54 2,246.39 2,246.77 2,246.39 2,246.54 3,899.0K
10:55 2,246.18 2,246.18 2,245.41 2,245.41 564.0K
10:56 2,245.77 2,245.77 2,244.71 2,244.84 2,921.8K
10:57 2,247.04 2,247.47 2,247.04 2,247.47 3,512.5K
10:58 2,250.02 2,252.11 2,250.02 2,251.57 14,815.3K
10:59 2,251.21 2,251.21 2,250.28 2,250.28 4,573.7K
11:00 2,251.20 2,251.20 2,249.64 2,249.64 3,378.7K
11:01 2,250.76 2,251.81 2,250.76 2,251.35 3,284.1K
11:02 2,251.05 2,251.05 2,249.99 2,249.99 4,497.7K
11:03 2,250.10 2,250.31 2,249.64 2,249.74 636.4K
11:04 2,250.59 2,251.61 2,250.59 2,251.61 7,881.2K
11:05 2,250.95 2,251.44 2,250.00 2,250.00 2,475.2K
11:06 2,250.55 2,250.55 2,249.90 2,249.90 1,527.1K
11:07 2,249.72 2,249.72 2,249.22 2,249.25 2,160.3K
11:08 2,249.39 2,249.54 2,248.93 2,248.93 4,729.2K
11:09 2,249.26 2,249.26 2,248.53 2,248.58 6,812.6K
11:10 2,248.99 2,249.06 2,248.79 2,248.84 3,261.3K
11:11 2,248.79 2,248.79 2,247.76 2,247.76 5,211.6K
11:12 2,248.10 2,248.44 2,248.04 2,248.04 242.2K
11:13 2,248.11 2,248.58 2,248.11 2,248.58 5,006.1K
11:14 2,248.45 2,248.51 2,247.42 2,247.42 9,757.4K
11:15 2,247.45 2,248.70 2,247.45 2,248.70 2,537.4K
11:16 2,249.08 2,249.59 2,249.02 2,249.02 1,551.0K
11:17 2,249.63 2,250.40 2,248.67 2,250.40 5,080.0K
11:18 2,250.26 2,250.26 2,248.71 2,248.71 1,360.7K
11:19 2,248.09 2,248.99 2,248.09 2,248.94 2,159.6K
11:20 2,249.26 2,249.26 2,248.81 2,248.95 553.5K
11:21 2,248.44 2,248.67 2,248.01 2,248.01 2,321.2K
11:22 2,247.87 2,247.87 2,247.37 2,247.37 8,619.4K
11:23 2,247.45 2,247.45 2,245.91 2,245.91 7,382.8K
11:24 2,245.26 2,246.62 2,245.26 2,246.62 4,090.8K
11:25 2,246.58 2,246.58 2,245.72 2,245.81 583.1K
11:26 2,245.81 2,246.01 2,245.80 2,246.01 938.9K
11:27 2,246.05 2,246.05 2,244.63 2,244.63 20,728.2K
11:28 2,244.48 2,244.90 2,244.48 2,244.90 11,738.9K
11:29 2,245.12 2,245.17 2,245.08 2,245.08 3,135.7K
11:30 2,244.92 2,245.02 2,244.61 2,244.61 7,965.9K
11:31 2,244.22 2,244.55 2,244.19 2,244.23 2,701.8K
11:32 2,244.11 2,244.11 2,243.36 2,243.62 5,287.7K
11:33 2,243.68 2,243.73 2,243.29 2,243.29 9,925.3K
11:34 2,243.58 2,243.58 2,243.00 2,243.00 9,061.6K
11:35 2,243.02 2,244.29 2,242.80 2,244.29 8,106.5K
11:36 2,243.51 2,244.23 2,243.51 2,243.97 5,368.0K
11:37 2,244.06 2,244.20 2,244.06 2,244.13 1,283.5K
11:38 2,243.89 2,243.89 2,243.61 2,243.61 2,067.5K
11:39 2,243.53 2,243.81 2,243.53 2,243.68 5,820.7K
11:40 2,243.61 2,243.61 2,242.87 2,242.87 1,989.6K
11:41 2,242.64 2,242.64 2,240.92 2,240.92 16,517.0K
11:42 2,241.08 2,241.13 2,240.97 2,241.02 3,529.4K
11:43 2,239.81 2,239.81 2,237.24 2,237.24 27,618.8K
11:44 2,236.86 2,236.86 2,235.20 2,235.20 10,981.8K
11:45 2,233.57 2,234.28 2,233.25 2,234.28 21,970.4K
11:46 2,235.29 2,236.09 2,235.29 2,235.74 4,891.5K
11:47 2,236.57 2,236.81 2,236.57 2,236.81 9,056.6K
11:48 2,236.93 2,236.93 2,236.54 2,236.78 5,164.9K
11:49 2,236.95 2,237.14 2,236.41 2,236.41 2,629.2K
11:50 2,236.70 2,236.87 2,236.25 2,236.70 2,418.2K
11:51 2,237.30 2,237.73 2,236.74 2,237.06 5,440.3K
11:52 2,237.50 2,237.94 2,236.62 2,236.62 5,477.6K
11:53 2,236.89 2,236.89 2,236.14 2,236.14 2,823.6K
11:54 2,236.68 2,237.74 2,236.68 2,237.74 1,465.2K
11:55 2,237.73 2,237.94 2,237.44 2,237.94 1,125.9K
11:56 2,237.39 2,237.67 2,237.01 2,237.67 1,462.7K
11:57 2,237.71 2,237.71 2,236.98 2,236.99 1,908.0K
11:58 2,237.41 2,237.97 2,237.41 2,237.90 3,768.9K
11:59 2,238.06 2,238.91 2,238.06 2,238.91 7,871.5K
12:00 2,239.57 2,239.57 2,237.85 2,238.03 2,781.0K
12:01 2,238.17 2,239.79 2,238.17 2,239.59 2,634.3K
12:02 2,239.60 2,239.79 2,239.31 2,239.79 3,311.2K
12:03 2,240.93 2,240.93 2,240.70 2,240.70 5,012.5K
12:04 2,240.56 2,241.14 2,240.56 2,240.63 1,805.1K
12:05 2,242.61 2,242.61 2,241.51 2,241.51 7,974.3K
12:06 2,241.96 2,242.89 2,241.96 2,242.65 2,467.9K
12:07 2,242.69 2,242.75 2,241.91 2,241.91 2,182.4K
12:08 2,242.21 2,243.31 2,242.21 2,242.80 3,073.9K
12:09 2,243.32 2,243.32 2,242.30 2,242.30 923.3K
12:10 2,242.14 2,242.48 2,242.14 2,242.42 760.6K
12:11 2,242.07 2,242.70 2,242.07 2,242.70 1,233.8K
12:12 2,242.89 2,242.89 2,242.54 2,242.54 710.0K
12:13 2,242.68 2,243.37 2,242.68 2,243.37 1,082.0K
12:14 2,243.17 2,243.32 2,242.69 2,243.20 5,404.4K
12:15 2,242.46 2,242.46 2,242.07 2,242.07 657.9K
12:16 2,242.13 2,242.18 2,242.11 2,242.18 2,055.3K
12:17 2,242.11 2,242.33 2,241.90 2,241.96 360.9K
12:18 2,242.08 2,242.28 2,241.94 2,241.94 1,142.9K
12:19 2,241.48 2,241.83 2,241.09 2,241.67 1,499.6K
12:20 2,242.28 2,243.16 2,242.28 2,242.95 3,550.3K
12:21 2,242.92 2,243.06 2,242.48 2,242.48 458.6K
12:22 2,240.81 2,240.81 2,238.30 2,238.30 12,434.4K
12:23 2,238.11 2,238.11 2,236.94 2,236.94 12,972.4K
12:24 2,236.80 2,238.18 2,236.71 2,238.18 3,061.6K
12:25 2,237.87 2,238.36 2,237.87 2,237.87 2,380.0K
12:26 2,237.09 2,237.09 2,235.16 2,235.16 4,404.2K
12:27 2,235.27 2,235.27 2,233.99 2,234.34 32,404.6K
12:28 2,234.85 2,236.16 2,234.85 2,236.16 8,806.5K
12:29 2,236.07 2,236.07 2,235.50 2,235.50 1,259.4K
12:30 2,236.72 2,236.72 2,235.65 2,236.05 1,299.6K
12:31 2,235.87 2,236.37 2,235.87 2,236.34 2,409.7K
12:32 2,237.16 2,239.56 2,237.16 2,239.20 2,627.6K
12:33 2,238.75 2,238.75 2,238.36 2,238.56 1,247.5K
12:34 2,238.49 2,238.49 2,237.84 2,237.97 2,431.3K
12:35 2,240.86 2,240.86 2,239.92 2,239.94 3,385.1K
12:36 2,239.87 2,240.23 2,239.68 2,239.92 2,692.7K
12:37 2,239.66 2,239.97 2,239.59 2,239.97 1,565.4K
12:38 2,240.98 2,241.62 2,240.00 2,241.62 2,628.1K
12:39 2,241.64 2,241.74 2,241.22 2,241.74 420.6K
12:40 2,243.23 2,243.23 2,241.46 2,241.46 13,738.4K
12:41 2,241.50 2,242.43 2,241.50 2,242.42 1,709.3K
12:42 2,242.21 2,243.79 2,242.21 2,243.79 5,850.1K
12:43 2,242.86 2,243.78 2,242.86 2,243.42 1,558.3K
12:44 2,242.42 2,243.05 2,242.42 2,242.95 6,882.4K
12:45 2,243.13 2,243.17 2,242.66 2,243.17 1,593.0K
12:46 2,243.25 2,243.25 2,242.50 2,242.50 1,340.4K
12:47 2,241.84 2,241.93 2,241.50 2,241.50 1,145.4K
12:48 2,242.68 2,243.75 2,242.68 2,243.75 5,220.9K
12:49 2,244.83 2,244.83 2,244.35 2,244.81 8,251.7K
12:50 2,244.75 2,245.94 2,244.55 2,245.94 4,320.6K
12:51 2,245.62 2,246.44 2,245.34 2,246.44 3,992.2K
12:52 2,246.41 2,246.41 2,246.03 2,246.03 1,441.9K
12:53 2,246.72 2,247.17 2,246.71 2,246.71 4,643.1K
12:54 2,246.83 2,247.58 2,246.83 2,247.25 7,689.3K
12:55 2,246.10 2,246.86 2,246.10 2,246.63 10,923.6K
12:56 2,246.67 2,246.67 2,246.31 2,246.31 1,524.0K
12:57 2,246.64 2,246.81 2,246.31 2,246.31 1,521.5K
12:58 2,246.01 2,246.44 2,246.01 2,246.20 2,387.3K
12:59 2,246.26 2,246.62 2,246.26 2,246.53 1,375.2K
13:00 2,246.19 2,246.92 2,245.92 2,246.92 370.9K
13:01 2,247.27 2,247.27 2,246.64 2,246.64 645.9K
13:02 2,246.55 2,246.55 2,246.27 2,246.31 1,141.0K
13:03 2,246.14 2,246.17 2,245.96 2,246.11 1,280.6K
13:04 2,245.87 2,245.87 2,244.66 2,244.66 4,720.5K
13:05 2,244.11 2,245.11 2,244.11 2,245.11 2,778.2K
13:06 2,245.10 2,245.10 2,244.80 2,244.92 1,214.2K
13:07 2,244.66 2,246.29 2,244.66 2,246.29 8,526.6K
13:08 2,246.28 2,249.57 2,246.28 2,249.44 16,272.3K
13:09 2,249.67 2,250.40 2,248.65 2,248.65 10,742.7K
13:10 2,249.15 2,251.15 2,248.39 2,251.15 6,741.3K
13:11 2,253.05 2,253.05 2,252.11 2,252.71 6,022.5K
13:12 2,253.19 2,254.54 2,252.68 2,252.68 16,979.7K
13:13 2,252.84 2,252.84 2,251.63 2,251.63 8,178.2K
13:14 2,252.50 2,252.50 2,250.78 2,250.78 6,009.1K
13:15 2,251.14 2,252.47 2,251.14 2,251.88 8,111.5K
13:16 2,252.08 2,252.08 2,251.22 2,251.22 697.2K
13:17 2,250.92 2,251.46 2,250.73 2,251.37 1,600.5K
13:18 2,250.91 2,250.91 2,248.85 2,248.85 2,868.1K
13:19 2,248.86 2,249.59 2,248.85 2,249.59 977.3K
13:20 2,248.86 2,249.54 2,248.86 2,249.33 9,022.4K
13:21 2,249.03 2,250.60 2,249.03 2,249.52 844.1K
13:22 2,249.29 2,249.63 2,248.86 2,248.86 841.3K
13:23 2,248.75 2,249.08 2,248.75 2,249.08 1,509.4K
13:24 2,248.60 2,248.85 2,248.48 2,248.48 2,758.9K
13:25 2,248.83 2,248.83 2,247.64 2,248.01 2,367.9K
13:26 2,247.67 2,247.71 2,247.25 2,247.43 3,271.0K
13:27 2,247.04 2,248.24 2,247.04 2,248.24 2,465.1K
13:28 2,248.55 2,248.68 2,247.47 2,247.47 1,274.7K
13:29 2,247.66 2,248.93 2,247.66 2,248.93 3,180.5K
13:30 2,248.90 2,250.44 2,248.90 2,250.44 4,994.7K
13:31 2,250.51 2,250.59 2,250.21 2,250.21 1,163.7K
13:32 2,250.36 2,251.88 2,250.36 2,251.88 5,285.7K
13:33 2,251.51 2,251.51 2,250.14 2,250.50 2,151.3K
13:34 2,250.74 2,250.82 2,250.11 2,250.11 1,325.5K
13:35 2,250.19 2,250.74 2,249.53 2,250.56 11,199.5K
13:36 2,250.86 2,251.19 2,249.75 2,251.01 12,796.1K
13:37 2,250.94 2,251.08 2,250.68 2,250.68 6,452.3K
13:38 2,250.93 2,252.17 2,249.89 2,252.17 18,070.5K
13:39 2,252.28 2,252.53 2,252.28 2,252.53 2,149.9K
13:40 2,252.79 2,253.91 2,252.79 2,253.58 3,818.5K
13:41 2,254.21 2,254.97 2,253.91 2,254.97 4,635.4K
13:42 2,254.87 2,254.87 2,253.10 2,253.10 5,820.1K
13:43 2,253.22 2,253.35 2,253.10 2,253.10 3,407.8K
13:44 2,253.11 2,253.50 2,253.00 2,253.50 3,927.9K
13:45 2,253.41 2,253.41 2,252.31 2,252.31 4,238.7K
13:46 2,252.22 2,252.22 2,251.83 2,251.90 3,241.7K
13:47 2,251.27 2,251.27 2,250.53 2,251.01 6,576.1K
13:48 2,251.19 2,251.19 2,250.56 2,250.99 4,609.9K
13:49 2,250.80 2,251.62 2,250.80 2,251.23 1,332.3K
13:50 2,251.39 2,252.46 2,251.39 2,252.46 1,190.2K
13:51 2,251.53 2,251.53 2,249.85 2,249.85 5,738.5K
13:52 2,249.87 2,250.39 2,249.81 2,250.19 4,992.0K
13:53 2,251.81 2,252.41 2,251.26 2,251.34 3,857.3K
13:54 2,251.89 2,252.08 2,251.43 2,252.08 4,718.5K
13:55 2,251.73 2,252.25 2,251.47 2,251.47 2,543.6K
13:56 2,251.37 2,251.37 2,250.98 2,251.17 3,144.1K
13:57 2,251.17 2,251.27 2,251.17 2,251.24 2,865.0K
13:58 2,251.52 2,251.76 2,251.44 2,251.45 3,134.1K
13:59 2,251.55 2,252.19 2,251.55 2,252.19 4,993.4K
14:00 2,252.15 2,253.45 2,252.15 2,253.45 4,163.0K
14:01 2,253.66 2,253.66 2,253.10 2,253.66 1,372.7K
14:02 2,253.77 2,255.24 2,253.77 2,255.08 6,206.1K
14:03 2,254.76 2,254.76 2,254.09 2,254.09 780.2K
14:04 2,254.29 2,255.18 2,254.29 2,255.14 2,384.5K
14:05 2,255.70 2,255.70 2,254.03 2,254.03 5,165.6K
14:06 2,254.64 2,254.64 2,252.18 2,252.18 3,524.1K
14:07 2,252.61 2,253.01 2,252.61 2,253.01 259.8K
14:08 2,253.37 2,255.62 2,253.03 2,255.62 8,280.0K
14:09 2,255.57 2,255.57 2,255.05 2,255.08 2,514.3K
14:10 2,255.24 2,258.12 2,255.24 2,258.04 9,849.8K
14:11 2,258.33 2,260.92 2,258.33 2,260.92 26,599.6K
14:12 2,260.66 2,261.66 2,260.66 2,261.66 13,851.3K
14:13 2,261.40 2,261.40 2,261.05 2,261.32 5,986.9K
14:14 2,260.78 2,260.96 2,260.73 2,260.73 2,226.7K
14:15 2,260.49 2,261.10 2,260.49 2,261.10 2,733.3K
14:16 2,259.99 2,260.46 2,259.99 2,260.05 5,309.8K
14:17 2,259.76 2,260.25 2,259.68 2,259.68 1,431.9K
14:18 2,259.31 2,261.27 2,259.31 2,261.27 4,895.4K
14:19 2,260.56 2,260.56 2,258.10 2,258.10 4,146.4K
14:20 2,258.26 2,259.28 2,258.26 2,259.28 1,544.3K
14:21 2,258.79 2,258.82 2,257.89 2,257.89 2,753.6K
14:22 2,257.61 2,258.23 2,257.54 2,258.23 1,781.3K
14:23 2,258.40 2,258.88 2,258.40 2,258.51 921.7K
14:24 2,258.45 2,258.84 2,258.42 2,258.84 2,328.8K
14:25 2,259.50 2,260.77 2,259.36 2,260.77 5,307.4K
14:26 2,260.76 2,260.89 2,260.53 2,260.89 4,351.5K
14:27 2,261.23 2,261.80 2,261.23 2,261.31 11,086.6K
14:28 2,261.82 2,262.04 2,261.30 2,262.04 4,457.3K
14:29 2,262.47 2,262.96 2,262.47 2,262.83 10,490.6K
14:30 2,262.71 2,262.74 2,262.67 2,262.74 18,415.7K
14:31 2,262.91 2,263.71 2,262.62 2,263.71 12,322.5K
14:32 2,263.00 2,263.00 2,262.10 2,262.38 11,715.4K
14:33 2,262.00 2,263.20 2,262.00 2,263.18 5,018.2K
14:34 2,263.06 2,263.36 2,262.88 2,263.36 6,558.1K
14:35 2,263.69 2,263.69 2,262.80 2,262.85 2,519.0K
14:36 2,262.64 2,262.64 2,261.27 2,261.27 9,540.0K
14:37 2,260.88 2,261.42 2,260.88 2,261.42 3,695.8K
14:38 2,261.25 2,262.60 2,261.25 2,262.41 10,629.7K
14:39 2,262.45 2,262.45 2,261.13 2,261.13 1,545.4K
14:40 2,260.77 2,260.77 2,260.11 2,260.11 1,443.7K
14:41 2,260.37 2,261.44 2,260.37 2,261.12 994.0K
14:42 2,261.43 2,262.31 2,261.43 2,262.20 7,324.0K
14:43 2,261.76 2,262.94 2,261.76 2,262.56 29,231.6K
14:44 2,262.12 2,262.43 2,262.12 2,262.43 2,966.1K
14:45 2,263.15 2,263.81 2,263.15 2,263.81 6,504.9K
14:46 2,264.52 2,268.16 2,264.42 2,268.00 14,564.8K
14:47 2,268.44 2,270.56 2,267.83 2,270.56 4,999.0K
14:48 2,268.52 2,268.94 2,268.14 2,268.94 3,852.6K
14:49 2,268.45 2,268.45 2,267.40 2,267.40 5,219.3K
14:50 2,267.38 2,267.82 2,266.19 2,266.19 9,511.7K
14:51 2,266.75 2,266.75 2,266.00 2,266.00 2,765.5K
14:52 2,265.54 2,265.54 2,264.98 2,265.10 3,285.2K
14:53 2,265.03 2,265.65 2,265.03 2,265.65 7,328.1K
14:54 2,265.91 2,265.91 2,265.37 2,265.64 7,374.1K
14:55 2,268.76 2,269.10 2,267.78 2,268.74 6,024.8K
14:56 2,268.53 2,268.53 2,267.95 2,268.19 1,974.0K
14:57 2,268.37 2,268.67 2,267.79 2,267.79 1,411.7K
14:58 2,267.74 2,270.92 2,267.62 2,270.92 5,506.8K
14:59 2,270.97 2,270.97 2,270.28 2,270.71 2,480.2K
15:00 2,270.57 2,270.57 2,268.47 2,268.47 3,854.6K
15:01 2,268.69 2,270.20 2,268.69 2,270.20 5,310.5K
15:02 2,269.55 2,269.87 2,269.32 2,269.32 1,486.8K
15:03 2,268.95 2,272.91 2,268.95 2,272.90 12,712.6K
15:04 2,273.35 2,273.35 2,272.34 2,272.34 1,700.8K
15:05 2,273.78 2,281.22 2,273.78 2,281.22 36,168.8K
15:06 2,281.34 2,281.34 2,279.42 2,280.31 12,373.8K
15:07 2,281.93 2,282.83 2,281.87 2,281.87 19,797.7K
15:08 2,281.15 2,282.67 2,280.97 2,280.97 9,935.7K
15:09 2,280.62 2,280.62 2,279.03 2,279.61 11,179.9K
15:10 2,278.91 2,279.92 2,278.91 2,279.33 7,217.4K
15:11 2,278.42 2,278.42 2,277.21 2,277.31 7,540.0K
15:12 2,276.40 2,276.40 2,275.90 2,276.12 13,518.3K
15:13 2,276.44 2,277.81 2,276.44 2,277.34 12,472.6K
15:14 2,276.71 2,277.19 2,276.44 2,276.44 1,841.8K
15:15 2,275.74 2,276.63 2,275.74 2,275.77 3,463.1K
15:16 2,276.25 2,276.53 2,275.88 2,276.15 1,701.6K
15:17 2,275.75 2,275.75 2,272.87 2,272.87 7,311.1K
15:18 2,272.24 2,273.19 2,272.03 2,273.19 10,861.2K
15:19 2,272.62 2,272.62 2,271.81 2,271.96 1,440.8K
15:20 2,271.50 2,272.33 2,271.50 2,272.33 3,014.7K
15:21 2,272.16 2,272.16 2,269.70 2,269.70 6,050.1K
15:22 2,268.72 2,269.34 2,268.72 2,269.34 7,462.0K
15:23 2,268.42 2,268.99 2,267.26 2,267.26 9,209.6K
15:24 2,267.68 2,268.43 2,267.67 2,268.37 5,170.6K
15:25 2,268.30 2,268.30 2,266.42 2,266.91 9,722.6K
15:26 2,266.42 2,266.97 2,265.53 2,266.97 9,661.0K
15:27 2,267.79 2,267.82 2,267.78 2,267.78 3,047.6K
15:28 2,267.23 2,267.26 2,266.96 2,267.26 1,737.4K
15:29 2,267.33 2,267.33 2,266.56 2,266.81 3,828.0K
15:30 2,266.28 2,268.59 2,266.28 2,268.59 7,817.5K
15:31 2,268.77 2,268.77 2,268.44 2,268.59 2,721.5K
15:32 2,268.44 2,268.44 2,268.05 2,268.05 2,956.1K
15:33 2,268.12 2,268.21 2,267.38 2,267.38 3,068.8K
15:34 2,267.37 2,267.37 2,266.96 2,267.35 1,176.3K
15:35 2,267.07 2,267.94 2,266.93 2,267.94 2,408.6K
15:36 2,267.95 2,268.13 2,267.53 2,267.53 5,320.5K
15:37 2,267.56 2,267.56 2,266.51 2,266.51 5,384.7K
15:38 2,265.91 2,265.91 2,265.48 2,265.56 4,069.7K
15:39 2,265.61 2,265.61 2,264.76 2,264.76 5,853.2K
15:40 2,264.22 2,266.04 2,264.22 2,266.04 21,944.4K
15:41 2,265.13 2,267.03 2,265.04 2,267.03 12,877.9K
15:42 2,267.06 2,267.06 2,266.14 2,266.14 1,131.5K
15:43 2,266.18 2,266.83 2,266.18 2,266.56 3,214.7K
15:44 2,266.29 2,266.29 2,265.77 2,265.77 4,232.2K
15:45 2,266.02 2,266.30 2,265.79 2,265.81 2,225.9K
15:46 2,265.89 2,266.68 2,265.89 2,266.68 8,829.4K
15:47 2,267.47 2,267.47 2,259.53 2,259.66 39,597.8K
15:48 2,259.47 2,261.18 2,259.47 2,261.18 7,177.3K
15:49 2,260.08 2,268.12 2,260.08 2,268.12 11,656.9K
15:50 2,268.09 2,268.09 2,262.86 2,262.86 13,915.6K
15:51 2,263.99 2,266.27 2,263.99 2,266.15 5,563.0K
15:52 2,265.45 2,265.45 2,262.16 2,262.44 3,528.5K
15:53 2,262.64 2,264.90 2,262.64 2,264.42 5,266.1K
15:54 2,264.38 2,264.45 2,263.38 2,263.38 4,400.2K
15:55 2,263.38 2,263.38 2,260.25 2,260.62 4,007.2K
15:56 2,259.47 2,259.98 2,258.45 2,258.45 11,159.4K
15:57 2,257.79 2,257.79 2,254.32 2,255.04 12,154.5K
15:58 2,254.75 2,256.66 2,254.75 2,255.41 17,361.5K
15:59 2,256.01 2,256.65 2,255.98 2,255.98 10,438.4K
16:00 2,255.97 2,256.83 2,255.83 2,256.83 2,880.8K
16:01 2,257.13 2,257.26 2,257.13 2,257.26 3,493.7K
16:02 2,257.60 2,257.98 2,257.60 2,257.65 4,506.4K
16:03 2,257.67 2,257.67 2,256.62 2,256.62 2,011.2K
16:04 2,255.85 2,255.85 2,253.97 2,254.44 4,876.3K
16:05 2,253.84 2,254.78 2,253.84 2,254.78 15,969.1K
16:06 2,254.84 2,255.61 2,254.84 2,255.61 1,262.3K
16:07 2,255.15 2,255.15 2,253.85 2,254.22 3,130.6K
16:08 2,254.44 2,254.44 2,254.05 2,254.11 1,340.3K
16:09 2,254.05 2,254.36 2,253.83 2,253.83 8,037.0K
16:10 2,253.86 2,253.86 2,253.18 2,253.18 3,783.8K
16:11 2,253.78 2,255.11 2,253.78 2,255.11 13,254.3K
16:12 2,255.21 2,255.32 2,254.89 2,254.89 2,108.6K
16:13 2,255.10 2,255.10 2,254.11 2,254.11 4,978.5K
16:14 2,256.73 2,257.24 2,256.73 2,256.91 19,350.4K
16:15 2,256.88 2,258.01 2,256.17 2,258.01 6,748.3K
16:16 2,257.61 2,259.83 2,257.61 2,259.03 2,380.4K
16:17 2,258.75 2,258.75 2,257.77 2,257.77 5,249.2K
16:18 2,257.83 2,257.83 2,257.63 2,257.65 2,841.0K
16:19 2,258.11 2,258.67 2,257.86 2,257.86 5,663.2K
16:20 2,258.08 2,259.72 2,258.08 2,259.72 4,857.8K
16:21 2,259.97 2,262.04 2,259.97 2,262.04 6,636.9K
16:22 2,262.04 2,262.04 2,261.13 2,261.13 6,048.1K
16:23 2,261.04 2,261.04 2,259.88 2,261.02 7,513.4K
16:24 2,261.87 2,261.87 2,260.59 2,260.59 4,909.8K
16:25 2,259.99 2,259.99 2,259.78 2,259.85 1,807.9K
16:26 2,259.72 2,262.86 2,259.72 2,262.86 4,449.4K
16:27 2,262.50 2,262.50 2,261.31 2,261.31 5,216.4K
16:28 2,261.21 2,261.28 2,260.77 2,260.77 1,758.6K
16:29 2,259.32 2,261.28 2,259.32 2,260.40 5,639.2K
16:30 2,259.88 2,262.75 2,259.88 2,261.34 4,698.3K
16:31 2,261.29 2,261.29 2,259.88 2,259.88 5,772.3K
16:32 2,259.31 2,259.31 2,257.37 2,257.37 8,743.6K
16:33 2,256.85 2,256.85 2,255.66 2,255.95 5,131.3K
16:34 2,256.11 2,256.11 2,255.69 2,255.69 4,485.3K
16:35 2,256.50 2,256.50 2,255.44 2,255.44 3,239.4K
16:36 2,256.72 2,256.72 2,256.45 2,256.57 1,423.7K
16:37 2,256.60 2,258.30 2,256.60 2,258.30 5,361.6K
16:38 2,258.57 2,259.92 2,258.57 2,259.26 1,971.0K
16:39 2,259.14 2,259.14 2,258.07 2,258.07 1,296.9K
16:40 2,258.05 2,258.65 2,258.05 2,258.64 2,635.5K
16:41 2,259.04 2,260.31 2,259.04 2,260.02 2,732.5K
16:42 2,260.06 2,260.06 2,258.15 2,258.17 3,808.5K
16:43 2,258.62 2,259.07 2,258.62 2,259.07 2,600.2K
16:44 2,259.49 2,259.49 2,259.11 2,259.11 1,525.8K
16:45 2,258.94 2,258.94 2,258.15 2,258.15 3,432.2K
16:46 2,257.82 2,257.82 2,256.03 2,256.03 10,670.9K
16:47 2,254.48 2,254.52 2,252.96 2,252.96 18,288.3K
16:48 2,251.69 2,251.69 2,247.93 2,247.93 19,574.3K
16:49 2,249.09 2,249.77 2,249.09 2,249.77 8,496.6K
16:50 2,249.29 2,249.29 2,247.77 2,247.77 5,887.5K
16:51 2,248.47 2,250.12 2,248.47 2,250.12 3,127.0K
16:52 2,249.25 2,251.14 2,249.25 2,251.14 14,459.3K
16:53 2,250.32 2,250.73 2,250.22 2,250.73 8,061.1K
16:54 2,251.90 2,251.91 2,250.37 2,250.37 9,624.9K
16:55 2,250.71 2,251.80 2,250.71 2,251.31 3,717.5K
16:56 2,251.69 2,252.03 2,251.43 2,251.43 1,287.0K
16:57 2,251.46 2,251.50 2,251.08 2,251.48 1,862.1K
16:58 2,250.89 2,250.89 2,249.63 2,249.63 7,922.4K
16:59 2,249.28 2,249.37 2,248.36 2,248.89 5,091.9K
17:00 2,249.03 2,249.03 2,247.92 2,248.30 3,810.1K
17:01 2,249.11 2,249.91 2,249.11 2,249.91 1,977.8K
17:02 2,248.56 2,249.70 2,248.22 2,249.70 4,382.0K
17:03 2,249.97 2,249.97 2,249.57 2,249.87 3,481.1K
17:04 2,249.94 2,250.60 2,249.77 2,250.60 2,165.6K
17:05 2,250.60 2,250.60 2,249.77 2,249.77 2,959.6K
17:06 2,249.79 2,251.22 2,249.79 2,251.22 9,003.4K
17:07 2,251.13 2,251.37 2,250.89 2,250.89 5,263.8K
17:08 2,250.36 2,251.16 2,250.36 2,251.12 2,823.9K
17:09 2,251.50 2,253.54 2,251.50 2,253.54 7,189.1K
17:10 2,255.27 2,255.27 2,254.02 2,254.26 11,102.1K
17:11 2,254.31 2,254.40 2,253.40 2,253.43 6,589.2K
17:12 2,253.49 2,253.49 2,253.07 2,253.07 2,499.7K
17:13 2,253.16 2,253.16 2,252.51 2,252.51 1,683.7K
17:14 2,252.07 2,253.32 2,252.07 2,253.25 7,389.5K
17:15 2,252.52 2,252.90 2,250.38 2,250.38 10,990.0K
17:16 2,250.99 2,251.45 2,250.99 2,251.45 11,946.3K
17:17 2,251.92 2,251.92 2,250.09 2,250.09 9,435.0K
17:18 2,250.14 2,250.66 2,250.14 2,250.61 10,915.1K
17:19 2,253.73 2,253.73 2,251.79 2,251.79 7,864.7K
17:20 2,252.16 2,252.41 2,251.96 2,252.08 2,643.6K
17:21 2,251.88 2,252.18 2,251.64 2,251.79 4,051.9K
17:22 2,251.29 2,253.63 2,251.29 2,253.63 5,708.5K
17:23 2,253.49 2,254.24 2,253.49 2,253.70 4,239.8K
17:24 2,253.61 2,254.24 2,253.41 2,253.93 4,621.1K
17:25 2,253.40 2,253.40 2,252.87 2,252.87 1,342.4K
17:26 2,253.72 2,254.83 2,253.52 2,253.52 3,713.8K
17:27 2,253.26 2,253.44 2,252.45 2,252.45 3,362.2K
17:28 2,251.95 2,252.72 2,251.95 2,252.72 1,082.8K
17:29 2,252.76 2,254.05 2,252.76 2,254.05 3,995.0K
17:30 2,254.68 2,254.68 2,253.33 2,253.33 3,355.9K
17:31 2,253.04 2,253.04 2,252.60 2,252.90 7,453.1K
17:32 2,252.67 2,253.00 2,252.61 2,252.61 3,235.8K
17:33 2,252.76 2,252.85 2,252.53 2,252.53 4,889.0K
17:34 2,253.04 2,253.88 2,252.47 2,253.88 2,951.1K
17:35 2,253.48 2,253.48 2,252.10 2,252.10 4,610.9K
17:36 2,252.40 2,252.62 2,252.38 2,252.38 2,317.1K
17:37 2,252.06 2,252.06 2,250.64 2,250.92 13,466.5K
17:38 2,250.50 2,250.50 2,249.00 2,249.00 6,747.5K
17:39 2,250.21 2,251.85 2,250.21 2,251.85 3,486.7K
17:40 2,251.22 2,253.09 2,251.22 2,253.09 4,191.6K
17:41 2,253.42 2,253.42 2,252.67 2,252.67 6,124.6K
17:42 2,252.55 2,254.20 2,252.41 2,252.41 2,011.6K
17:43 2,252.67 2,253.18 2,252.67 2,253.18 1,063.1K
17:44 2,253.05 2,253.05 2,252.18 2,252.18 3,590.4K
17:45 2,252.85 2,252.94 2,252.70 2,252.94 535.5K
17:46 2,252.90 2,254.04 2,252.90 2,254.04 3,385.2K
17:47 2,253.79 2,253.79 2,252.64 2,252.64 4,380.8K
17:48 2,251.74 2,253.22 2,251.74 2,252.94 5,548.9K
17:49 2,253.03 2,254.23 2,253.03 2,253.94 6,085.0K
17:50 2,253.76 2,258.81 2,253.76 2,258.31 25,389.3K
17:51 2,258.23 2,258.23 2,256.91 2,257.71 5,337.4K
17:52 2,257.54 2,258.50 2,256.83 2,257.78 7,876.3K
17:53 2,258.00 2,258.01 2,257.33 2,257.33 3,367.8K
17:54 2,257.45 2,257.45 2,255.72 2,255.72 5,655.4K
17:55 2,255.80 2,255.98 2,255.80 2,255.94 4,096.2K
17:56 2,255.47 2,256.52 2,255.47 2,256.52 4,940.1K
17:57 2,256.03 2,257.99 2,256.03 2,257.45 7,419.7K
17:58 2,257.62 2,258.90 2,257.62 2,258.03 4,385.2K
17:59 2,257.19 2,257.20 2,255.83 2,255.83 7,737.9K
18:00 2,255.85 2,256.05 2,255.30 2,255.46 3,859.0K
18:01 2,256.92 2,256.92 2,256.43 2,256.58 3,296.0K
18:02 2,256.78 2,257.20 2,256.68 2,256.68 7,758.8K
18:03 2,256.29 2,256.64 2,256.06 2,256.22 13,817.1K
18:04 2,255.48 2,255.65 2,255.47 2,255.47 5,256.7K
18:05 2,255.41 2,255.51 2,255.25 2,255.25 5,998.7K
18:06 2,255.25 2,255.43 2,254.84 2,255.43 6,515.2K
18:07 2,255.84 2,256.21 2,255.76 2,256.21 5,801.0K
18:08 2,256.68 2,256.86 2,256.68 2,256.86 6,081.7K
18:09 2,256.82 2,257.04 2,256.49 2,256.49 6,766.8K
18:10 2,256.23 2,256.23 2,254.19 2,254.19 29,567.4K
18:11 2,254.12 2,254.43 2,253.71 2,254.43 8,440.6K
18:12 2,254.13 2,254.13 2,252.69 2,253.01 7,116.5K
18:13 2,251.60 2,253.12 2,251.60 2,252.97 13,023.3K
18:14 2,252.88 2,253.85 2,252.88 2,253.50 8,773.0K
18:15 2,252.59 2,253.23 2,252.59 2,253.23 13,740.3K
18:16 2,253.47 2,254.08 2,252.31 2,252.31 11,881.9K
18:17 2,252.74 2,253.46 2,252.72 2,253.46 3,866.9K
18:18 2,253.53 2,254.83 2,253.53 2,254.83 4,611.2K
18:19 2,255.19 2,255.63 2,255.19 2,255.52 6,289.0K
18:20 2,255.47 2,255.82 2,255.46 2,255.46 6,555.1K
18:21 2,254.64 2,254.91 2,253.82 2,253.82 9,603.9K
18:22 2,253.65 2,253.65 2,253.06 2,253.12 841.1K
18:23 2,253.18 2,253.47 2,253.17 2,253.47 3,691.5K
18:24 2,253.68 2,254.64 2,253.24 2,254.64 5,417.8K
18:25 2,254.84 2,254.84 2,254.40 2,254.80 1,044.6K
18:26 2,255.70 2,255.81 2,255.34 2,255.81 6,727.6K
18:27 2,255.47 2,255.93 2,255.47 2,255.93 841.7K
18:28 2,255.78 2,255.81 2,255.64 2,255.78 5,351.5K
18:29 2,255.88 2,255.88 2,255.74 2,255.74 1,210.8K
18:30 2,255.13 2,255.13 2,254.28 2,255.04 16,668.5K
18:31 2,255.46 2,255.46 2,255.05 2,255.30 2,654.0K
18:32 2,255.04 2,255.32 2,254.94 2,255.08 3,413.9K
18:33 2,255.32 2,255.64 2,255.32 2,255.64 3,792.6K
18:34 2,255.97 2,256.94 2,255.97 2,256.94 3,016.6K
18:35 2,256.67 2,258.41 2,256.67 2,257.84 22,259.4K
18:36 2,258.19 2,258.19 2,257.50 2,257.63 22,554.1K
18:37 2,257.55 2,258.86 2,257.55 2,258.86 2,323.9K
18:38 2,258.80 2,258.80 2,258.25 2,258.27 819.1K
18:39 2,257.60 2,258.56 2,257.60 2,258.56 2,271.7K
18:40 2,258.60 2,258.60 2,258.60 2,258.60 429.4K
18:51 2,256.01 2,256.01 2,256.01 2,256.01 19,554.4K
23:49 2,256.01 2,256.01 2,256.01 2,256.01 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar