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 2,225.65 2,225.65 2,225.58 2,225.58 507,179.2K
09:51 2,225.13 2,226.34 2,225.13 2,226.34 4,263.9K
09:52 2,226.32 2,226.54 2,225.47 2,225.47 1,840.5K
09:53 2,226.09 2,226.97 2,225.99 2,226.97 12,748.1K
09:54 2,225.40 2,226.75 2,225.40 2,226.43 3,234.5K
09:55 2,226.78 2,226.86 2,226.51 2,226.85 1,036.6K
09:56 2,226.82 2,226.82 2,225.75 2,225.81 2,080.1K
09:57 2,225.52 2,226.67 2,225.52 2,226.27 1,432.2K
09:58 2,225.51 2,226.25 2,225.51 2,226.23 770.5K
09:59 2,226.41 2,226.50 2,225.99 2,226.50 926.7K
10:00 2,226.50 2,226.50 2,224.33 2,224.33 6,615.8K
10:01 2,225.72 2,225.72 2,222.47 2,222.47 10,174.0K
10:02 2,222.08 2,223.80 2,221.90 2,223.80 7,422.2K
10:03 2,224.14 2,226.98 2,223.46 2,225.74 14,132.4K
10:04 2,225.78 2,225.78 2,222.14 2,222.14 4,722.5K
10:05 2,222.68 2,222.68 2,220.66 2,220.66 5,285.2K
10:06 2,221.42 2,225.27 2,221.42 2,225.20 6,688.1K
10:07 2,223.92 2,223.92 2,220.91 2,222.20 19,568.6K
10:08 2,221.64 2,222.54 2,221.56 2,221.56 4,074.7K
10:09 2,221.90 2,222.43 2,221.22 2,222.43 3,251.9K
10:10 2,222.05 2,222.05 2,220.88 2,221.93 5,765.6K
10:11 2,222.46 2,223.37 2,222.46 2,222.47 6,340.3K
10:12 2,222.93 2,223.50 2,222.93 2,223.50 944.5K
10:13 2,224.00 2,224.14 2,222.70 2,222.70 20,017.4K
10:14 2,222.10 2,222.10 2,221.67 2,221.67 4,535.1K
10:15 2,220.87 2,221.23 2,220.87 2,221.23 1,782.6K
10:16 2,221.05 2,221.05 2,219.38 2,219.38 4,486.9K
10:17 2,219.56 2,219.56 2,218.72 2,218.82 10,422.8K
10:18 2,218.53 2,219.78 2,218.53 2,219.78 5,848.0K
10:19 2,219.32 2,219.36 2,219.07 2,219.22 2,592.1K
10:20 2,219.25 2,219.25 2,218.71 2,218.91 10,075.4K
10:21 2,218.82 2,218.89 2,218.50 2,218.58 2,199.6K
10:22 2,218.54 2,219.65 2,218.54 2,219.65 2,739.4K
10:23 2,219.40 2,219.58 2,219.29 2,219.29 2,510.1K
10:24 2,219.32 2,219.52 2,219.28 2,219.28 2,079.7K
10:25 2,219.28 2,219.28 2,218.89 2,219.27 3,513.2K
10:26 2,218.13 2,219.47 2,218.13 2,219.47 2,417.2K
10:27 2,220.47 2,220.47 2,220.11 2,220.33 3,551.9K
10:28 2,220.42 2,220.42 2,218.54 2,220.16 4,331.1K
10:29 2,219.93 2,220.05 2,219.26 2,220.05 2,154.3K
10:30 2,220.05 2,220.13 2,218.89 2,220.13 7,830.5K
10:31 2,220.50 2,221.08 2,220.50 2,221.03 5,012.6K
10:32 2,221.08 2,221.86 2,221.08 2,221.31 3,040.4K
10:33 2,221.17 2,221.17 2,219.77 2,219.77 7,179.7K
10:34 2,219.91 2,220.56 2,219.87 2,220.56 5,215.0K
10:35 2,220.84 2,221.65 2,219.43 2,219.43 8,319.7K
10:36 2,218.71 2,218.77 2,217.87 2,218.39 5,434.5K
10:37 2,218.71 2,218.71 2,218.12 2,218.12 2,245.8K
10:38 2,218.37 2,220.17 2,218.37 2,219.38 6,563.3K
10:39 2,219.67 2,220.37 2,219.67 2,220.35 3,423.6K
10:40 2,220.37 2,221.06 2,220.37 2,220.53 3,668.4K
10:41 2,220.47 2,220.47 2,219.06 2,219.06 4,122.1K
10:42 2,218.71 2,219.91 2,218.71 2,219.91 1,110.1K
10:43 2,220.09 2,221.42 2,220.09 2,221.42 717.5K
10:44 2,221.48 2,223.83 2,221.48 2,223.46 3,589.9K
10:45 2,223.66 2,223.66 2,221.62 2,221.62 6,693.3K
10:46 2,222.34 2,222.34 2,220.74 2,221.43 1,416.3K
10:47 2,222.11 2,222.21 2,221.94 2,221.94 776.9K
10:48 2,221.61 2,221.72 2,221.24 2,221.24 1,190.2K
10:49 2,221.13 2,221.20 2,220.96 2,220.96 1,370.9K
10:50 2,220.99 2,221.72 2,220.69 2,221.72 2,657.5K
10:51 2,221.04 2,221.04 2,219.65 2,219.65 10,608.7K
10:52 2,219.59 2,219.96 2,219.50 2,219.76 4,303.7K
10:53 2,219.61 2,220.16 2,219.18 2,219.18 3,086.9K
10:54 2,219.03 2,219.40 2,218.90 2,218.90 9,294.3K
10:55 2,218.96 2,218.96 2,217.89 2,218.19 7,088.0K
10:56 2,218.45 2,218.45 2,218.29 2,218.29 4,885.7K
10:57 2,218.29 2,218.29 2,218.13 2,218.23 2,208.0K
10:58 2,218.39 2,218.39 2,217.81 2,218.20 2,830.1K
10:59 2,216.79 2,216.79 2,215.56 2,215.56 7,423.0K
11:00 2,216.05 2,216.05 2,214.96 2,215.03 2,583.4K
11:01 2,215.53 2,215.89 2,215.53 2,215.89 4,570.1K
11:02 2,215.90 2,215.94 2,215.58 2,215.58 9,200.4K
11:03 2,215.04 2,215.09 2,214.20 2,214.32 33,584.4K
11:04 2,215.18 2,215.18 2,214.30 2,214.78 5,100.1K
11:05 2,214.86 2,214.86 2,214.68 2,214.83 2,826.2K
11:06 2,215.48 2,215.74 2,215.23 2,215.74 4,599.1K
11:07 2,216.52 2,216.87 2,216.47 2,216.82 8,768.6K
11:08 2,216.77 2,217.10 2,216.77 2,217.04 2,253.1K
11:09 2,216.72 2,216.72 2,215.78 2,215.78 8,369.0K
11:10 2,216.26 2,216.50 2,216.26 2,216.34 1,534.8K
11:11 2,215.97 2,216.36 2,215.60 2,215.60 11,854.4K
11:12 2,215.97 2,216.22 2,215.97 2,216.22 1,821.9K
11:13 2,216.50 2,217.73 2,216.30 2,217.73 3,012.9K
11:14 2,217.66 2,218.37 2,217.46 2,218.37 3,483.3K
11:15 2,218.66 2,218.70 2,216.94 2,216.94 3,116.4K
11:16 2,216.54 2,216.54 2,215.71 2,215.71 4,599.4K
11:17 2,215.71 2,215.71 2,214.17 2,214.17 9,407.3K
11:18 2,214.38 2,214.85 2,214.26 2,214.85 5,971.5K
11:19 2,215.30 2,215.30 2,214.63 2,214.63 2,021.8K
11:20 2,215.18 2,215.18 2,214.99 2,215.10 1,663.5K
11:21 2,214.75 2,215.10 2,214.43 2,215.10 6,362.5K
11:22 2,214.39 2,215.10 2,214.39 2,215.10 5,598.7K
11:23 2,214.98 2,215.58 2,214.98 2,215.58 525.5K
11:24 2,215.45 2,215.66 2,215.35 2,215.44 746.4K
11:25 2,215.88 2,215.88 2,215.04 2,215.22 1,680.7K
11:26 2,214.72 2,214.74 2,213.77 2,214.01 3,054.2K
11:27 2,214.29 2,214.90 2,214.29 2,214.71 490.9K
11:28 2,214.79 2,215.35 2,214.79 2,215.35 629.3K
11:29 2,215.16 2,215.60 2,215.16 2,215.60 890.2K
11:30 2,215.53 2,215.53 2,214.61 2,214.65 946.2K
11:31 2,214.95 2,214.95 2,214.53 2,214.56 960.1K
11:32 2,214.50 2,214.84 2,214.50 2,214.55 2,048.7K
11:33 2,214.46 2,214.86 2,214.22 2,214.86 4,938.2K
11:34 2,215.45 2,215.95 2,215.45 2,215.69 6,896.8K
11:35 2,216.41 2,216.47 2,215.42 2,215.42 3,411.9K
11:36 2,214.83 2,215.78 2,214.83 2,215.78 1,809.6K
11:37 2,217.09 2,217.85 2,217.09 2,217.85 9,383.2K
11:38 2,218.77 2,219.27 2,217.90 2,219.27 11,620.7K
11:39 2,217.97 2,218.98 2,217.97 2,218.98 4,054.8K
11:40 2,219.25 2,219.25 2,218.07 2,218.07 3,476.5K
11:41 2,218.50 2,219.88 2,218.16 2,219.88 3,208.5K
11:42 2,219.59 2,220.27 2,219.59 2,219.75 3,534.1K
11:43 2,219.49 2,219.49 2,219.12 2,219.12 6,602.7K
11:44 2,219.70 2,219.70 2,218.18 2,218.18 1,128.8K
11:45 2,218.36 2,218.70 2,217.73 2,217.73 3,714.9K
11:46 2,217.88 2,218.96 2,217.88 2,218.96 1,343.9K
11:47 2,219.13 2,219.42 2,218.80 2,219.42 664.8K
11:48 2,218.39 2,218.89 2,218.39 2,218.89 643.6K
11:49 2,219.45 2,219.45 2,218.35 2,218.35 4,574.3K
11:50 2,218.49 2,218.49 2,217.54 2,217.61 291.8K
11:51 2,217.04 2,217.74 2,217.04 2,217.54 1,061.8K
11:52 2,218.21 2,218.62 2,218.21 2,218.62 1,175.7K
11:53 2,218.49 2,218.85 2,218.49 2,218.85 261.6K
11:54 2,218.98 2,219.45 2,218.98 2,219.45 2,593.7K
11:55 2,220.18 2,220.49 2,219.54 2,219.54 1,479.5K
11:56 2,220.32 2,220.50 2,220.12 2,220.47 1,494.2K
11:57 2,220.54 2,220.78 2,219.76 2,219.76 640.7K
11:58 2,219.94 2,220.65 2,219.94 2,220.55 166.0K
11:59 2,220.62 2,220.63 2,219.67 2,219.67 1,129.5K
12:00 2,219.97 2,219.97 2,218.93 2,219.03 2,709.2K
12:01 2,218.49 2,219.53 2,218.49 2,219.53 2,697.6K
12:02 2,219.04 2,219.67 2,219.04 2,219.67 1,045.8K
12:03 2,219.45 2,219.48 2,219.28 2,219.28 264.6K
12:04 2,219.32 2,219.32 2,218.60 2,218.84 307.4K
12:05 2,218.64 2,219.14 2,218.64 2,219.14 1,516.8K
12:06 2,219.48 2,219.51 2,219.16 2,219.32 337.9K
12:07 2,218.84 2,219.44 2,218.84 2,219.44 435.4K
12:08 2,219.58 2,220.43 2,219.58 2,220.43 924.8K
12:09 2,220.89 2,221.12 2,220.89 2,221.12 902.6K
12:10 2,221.51 2,221.74 2,221.51 2,221.58 6,253.1K
12:11 2,221.29 2,221.47 2,221.00 2,221.21 1,482.3K
12:12 2,221.09 2,221.09 2,220.96 2,220.96 191.1K
12:13 2,220.89 2,220.89 2,220.77 2,220.77 734.0K
12:14 2,220.45 2,220.86 2,220.16 2,220.16 2,112.7K
12:15 2,220.49 2,221.13 2,220.49 2,221.13 847.9K
12:16 2,221.12 2,221.61 2,221.12 2,221.61 1,038.9K
12:17 2,221.70 2,222.04 2,221.70 2,221.85 227.7K
12:18 2,221.68 2,221.84 2,221.40 2,221.84 390.4K
12:19 2,221.72 2,222.43 2,221.72 2,222.43 670.6K
12:20 2,222.33 2,223.13 2,222.33 2,222.70 2,977.3K
12:21 2,222.35 2,222.40 2,222.10 2,222.10 3,823.2K
12:22 2,221.87 2,221.87 2,220.18 2,220.18 3,769.9K
12:23 2,220.48 2,221.25 2,220.48 2,221.17 396.4K
12:24 2,221.03 2,221.28 2,221.03 2,221.21 371.0K
12:25 2,221.31 2,221.84 2,221.31 2,221.84 114.7K
12:26 2,221.69 2,221.73 2,221.55 2,221.55 613.4K
12:27 2,221.18 2,221.18 2,220.98 2,220.98 162.8K
12:28 2,220.61 2,220.69 2,220.05 2,220.05 3,277.8K
12:29 2,219.58 2,219.58 2,218.17 2,218.50 3,463.3K
12:30 2,218.92 2,219.24 2,218.92 2,219.24 844.9K
12:31 2,219.20 2,219.20 2,218.91 2,218.96 1,764.7K
12:32 2,218.59 2,218.59 2,217.29 2,217.29 8,865.6K
12:33 2,217.80 2,218.28 2,217.80 2,218.02 1,067.8K
12:34 2,217.69 2,218.11 2,217.24 2,217.24 2,174.7K
12:35 2,217.19 2,217.19 2,216.29 2,216.29 10,011.6K
12:36 2,216.60 2,216.76 2,216.47 2,216.76 8,841.8K
12:37 2,216.72 2,216.72 2,216.43 2,216.55 1,316.4K
12:38 2,216.55 2,217.90 2,216.55 2,217.90 3,505.1K
12:39 2,217.72 2,218.58 2,217.72 2,218.58 510.5K
12:40 2,218.70 2,218.80 2,218.59 2,218.59 608.9K
12:41 2,218.31 2,218.86 2,218.31 2,218.78 1,629.6K
12:42 2,218.71 2,218.85 2,218.65 2,218.85 502.7K
12:43 2,218.83 2,218.84 2,218.69 2,218.84 152.9K
12:44 2,218.32 2,218.47 2,218.29 2,218.40 8,812.4K
12:45 2,218.48 2,218.48 2,217.69 2,217.85 1,563.4K
12:46 2,217.64 2,217.64 2,217.56 2,217.56 2,093.2K
12:47 2,217.56 2,218.14 2,217.56 2,218.06 304.1K
12:48 2,218.20 2,218.53 2,218.17 2,218.40 1,886.9K
12:49 2,218.40 2,218.98 2,218.40 2,218.98 368.2K
12:50 2,218.92 2,219.08 2,218.63 2,219.00 1,099.0K
12:51 2,219.06 2,219.20 2,218.90 2,219.00 735.0K
12:52 2,219.26 2,219.26 2,219.19 2,219.23 142.5K
12:53 2,218.82 2,219.65 2,218.82 2,219.65 7,238.4K
12:54 2,219.65 2,219.91 2,219.61 2,219.91 794.3K
12:55 2,220.38 2,220.64 2,220.26 2,220.64 3,895.1K
12:56 2,220.89 2,221.06 2,220.82 2,221.00 1,397.9K
12:57 2,220.39 2,220.87 2,220.39 2,220.87 1,186.7K
12:58 2,221.29 2,221.56 2,221.29 2,221.56 1,742.7K
12:59 2,221.76 2,222.01 2,221.76 2,222.01 322.0K
13:00 2,221.33 2,221.68 2,221.33 2,221.34 972.2K
13:01 2,221.34 2,222.13 2,221.34 2,222.13 260.5K
13:02 2,221.82 2,223.00 2,221.82 2,223.00 1,932.0K
13:03 2,223.50 2,223.50 2,222.61 2,222.72 915.9K
13:04 2,222.72 2,223.20 2,222.72 2,223.09 1,433.9K
13:05 2,223.06 2,223.06 2,222.72 2,222.72 696.7K
13:06 2,222.56 2,222.56 2,221.85 2,222.19 919.8K
13:07 2,222.22 2,223.03 2,222.22 2,223.03 408.3K
13:08 2,222.49 2,223.95 2,222.49 2,223.83 561.4K
13:09 2,223.97 2,224.07 2,223.79 2,223.79 188.1K
13:10 2,223.86 2,223.86 2,222.92 2,223.24 319.4K
13:11 2,223.12 2,223.12 2,222.81 2,222.81 498.9K
13:12 2,222.54 2,222.64 2,222.27 2,222.64 406.1K
13:13 2,222.60 2,222.61 2,222.27 2,222.27 329.6K
13:14 2,222.27 2,222.27 2,221.99 2,222.01 492.1K
13:15 2,221.98 2,222.57 2,221.98 2,222.57 634.6K
13:16 2,223.81 2,223.96 2,223.78 2,223.96 1,384.4K
13:17 2,224.85 2,225.07 2,224.85 2,225.07 7,157.1K
13:18 2,224.79 2,224.86 2,224.56 2,224.56 2,881.5K
13:19 2,224.46 2,224.55 2,224.43 2,224.55 2,120.2K
13:20 2,224.11 2,224.68 2,224.11 2,224.68 1,980.8K
13:21 2,224.64 2,224.80 2,224.64 2,224.74 2,790.7K
13:22 2,224.71 2,224.71 2,224.31 2,224.36 354.5K
13:23 2,224.42 2,225.35 2,224.42 2,225.35 595.1K
13:24 2,225.40 2,225.68 2,225.40 2,225.68 250.8K
13:25 2,225.35 2,225.35 2,225.13 2,225.13 309.3K
13:26 2,225.13 2,225.69 2,225.13 2,225.69 748.9K
13:27 2,225.70 2,225.79 2,225.55 2,225.79 1,879.3K
13:28 2,226.38 2,226.38 2,226.27 2,226.35 2,040.2K
13:29 2,226.38 2,226.84 2,226.38 2,226.84 1,395.7K
13:30 2,226.84 2,226.84 2,226.25 2,226.31 3,477.1K
13:31 2,226.25 2,226.26 2,226.09 2,226.20 2,244.5K
13:32 2,226.17 2,226.39 2,226.17 2,226.39 1,931.3K
13:33 2,226.42 2,226.42 2,225.97 2,225.97 482.0K
13:34 2,225.89 2,225.89 2,225.69 2,225.71 3,010.4K
13:35 2,225.56 2,225.72 2,225.56 2,225.58 695.9K
13:36 2,225.58 2,225.74 2,225.55 2,225.74 901.1K
13:37 2,226.05 2,226.07 2,225.89 2,225.98 772.5K
13:38 2,225.91 2,225.91 2,225.82 2,225.82 1,224.4K
13:39 2,225.85 2,225.91 2,225.76 2,225.76 394.5K
13:40 2,225.90 2,226.62 2,225.90 2,226.62 536.0K
13:41 2,226.59 2,226.79 2,226.48 2,226.74 352.9K
13:42 2,226.58 2,226.80 2,226.52 2,226.79 178.7K
13:43 2,226.37 2,226.72 2,226.30 2,226.72 558.3K
13:44 2,226.72 2,226.87 2,226.49 2,226.63 641.6K
13:45 2,226.67 2,226.92 2,226.67 2,226.92 830.2K
13:46 2,226.92 2,226.92 2,226.74 2,226.83 303.1K
13:47 2,226.79 2,227.07 2,226.79 2,227.01 2,656.4K
13:48 2,227.42 2,227.42 2,226.64 2,227.10 2,490.1K
13:49 2,227.43 2,227.44 2,227.37 2,227.44 84.9K
13:50 2,227.38 2,227.41 2,226.61 2,226.61 225.3K
13:51 2,226.58 2,226.82 2,226.54 2,226.82 182.6K
13:52 2,227.00 2,227.88 2,227.00 2,227.88 3,538.7K
13:53 2,227.82 2,228.38 2,227.82 2,228.38 671.7K
13:54 2,228.23 2,228.68 2,228.23 2,228.68 729.2K
13:55 2,228.84 2,228.84 2,228.31 2,228.31 382.0K
13:56 2,228.31 2,228.31 2,227.99 2,227.99 538.1K
13:57 2,227.91 2,227.93 2,227.91 2,227.93 1,275.2K
13:58 2,227.99 2,228.14 2,227.99 2,228.14 340.7K
13:59 2,228.12 2,228.15 2,227.73 2,227.73 433.7K
14:00 2,227.83 2,228.51 2,227.83 2,228.51 291.1K
14:01 2,228.54 2,228.54 2,228.47 2,228.53 412.3K
14:02 2,228.12 2,228.53 2,228.12 2,228.47 408.2K
14:03 2,228.53 2,228.59 2,228.31 2,228.59 165.3K
14:04 2,228.65 2,228.85 2,228.46 2,228.85 1,575.7K
14:05 2,229.18 2,229.18 2,227.49 2,228.09 2,151.5K
14:06 2,228.12 2,228.18 2,228.02 2,228.02 680.7K
14:07 2,228.35 2,228.35 2,228.18 2,228.18 307.2K
14:08 2,228.18 2,228.18 2,227.12 2,227.12 2,744.1K
14:09 2,226.75 2,226.98 2,226.48 2,226.48 1,813.0K
14:10 2,226.89 2,226.89 2,226.62 2,226.71 949.4K
14:11 2,226.71 2,226.93 2,226.71 2,226.71 549.9K
14:12 2,226.42 2,226.85 2,226.20 2,226.85 1,596.3K
14:13 2,226.53 2,226.53 2,225.97 2,225.97 619.1K
14:14 2,225.95 2,225.95 2,225.52 2,225.52 850.1K
14:15 2,225.57 2,225.60 2,225.47 2,225.47 137.9K
14:16 2,225.57 2,226.38 2,225.57 2,226.38 1,911.7K
14:17 2,226.21 2,226.79 2,226.21 2,226.39 309.0K
14:18 2,226.39 2,226.81 2,226.39 2,226.81 243.8K
14:19 2,226.56 2,226.77 2,226.56 2,226.77 159.4K
14:20 2,226.03 2,226.68 2,226.03 2,226.68 803.6K
14:21 2,226.58 2,227.51 2,226.58 2,227.51 2,571.9K
14:22 2,227.67 2,227.71 2,227.67 2,227.71 273.0K
14:23 2,227.51 2,227.66 2,227.51 2,227.66 360.9K
14:24 2,227.60 2,227.92 2,227.60 2,227.92 341.0K
14:25 2,227.98 2,228.26 2,227.98 2,228.26 617.3K
14:26 2,228.35 2,228.35 2,227.83 2,227.83 1,057.6K
14:27 2,227.88 2,227.94 2,227.77 2,227.77 825.0K
14:28 2,227.93 2,228.19 2,227.89 2,228.13 245.4K
14:29 2,228.28 2,228.28 2,228.17 2,228.23 181.2K
14:30 2,228.23 2,228.46 2,228.23 2,228.46 864.0K
14:31 2,228.46 2,230.33 2,228.46 2,230.33 3,935.2K
14:32 2,230.44 2,230.82 2,230.37 2,230.37 2,406.1K
14:33 2,229.77 2,230.12 2,229.67 2,229.67 564.4K
14:34 2,229.32 2,229.40 2,229.24 2,229.30 1,239.2K
14:35 2,229.14 2,229.14 2,228.54 2,228.54 4,673.7K
14:36 2,227.60 2,227.83 2,227.60 2,227.78 4,061.2K
14:37 2,227.47 2,227.80 2,227.47 2,227.80 870.1K
14:38 2,227.96 2,228.47 2,227.96 2,228.47 293.5K
14:39 2,228.50 2,228.62 2,227.96 2,227.96 2,613.5K
14:40 2,227.90 2,227.90 2,226.73 2,226.73 2,358.5K
14:41 2,226.86 2,226.86 2,226.57 2,226.57 442.7K
14:42 2,226.61 2,226.81 2,226.21 2,226.21 399.6K
14:43 2,226.20 2,226.20 2,225.82 2,225.82 1,976.4K
14:44 2,225.91 2,226.55 2,225.91 2,226.55 1,030.4K
14:45 2,226.59 2,226.62 2,226.41 2,226.41 340.8K
14:46 2,226.22 2,226.22 2,224.16 2,224.16 3,540.0K
14:47 2,224.19 2,224.19 2,223.85 2,223.88 1,386.9K
14:48 2,223.93 2,223.98 2,223.93 2,223.95 498.5K
14:49 2,224.57 2,224.82 2,224.31 2,224.63 3,106.7K
14:50 2,224.36 2,224.36 2,224.23 2,224.33 258.3K
14:51 2,224.29 2,224.32 2,223.58 2,223.81 1,770.1K
14:52 2,223.61 2,223.61 2,222.51 2,222.51 3,840.6K
14:53 2,222.51 2,222.51 2,222.40 2,222.43 615.0K
14:54 2,222.37 2,222.53 2,222.26 2,222.26 712.4K
14:55 2,222.16 2,222.74 2,222.16 2,222.56 1,110.8K
14:56 2,223.00 2,223.06 2,222.63 2,223.06 1,105.3K
14:57 2,223.01 2,223.01 2,222.90 2,222.90 153.0K
14:58 2,222.66 2,222.87 2,222.56 2,222.87 1,453.4K
14:59 2,222.69 2,223.41 2,222.69 2,223.41 518.0K
15:00 2,224.17 2,224.69 2,224.17 2,224.69 650.1K
15:01 2,224.65 2,224.65 2,223.97 2,223.97 817.0K
15:02 2,223.96 2,223.97 2,223.84 2,223.88 1,144.7K
15:03 2,223.99 2,223.99 2,223.55 2,223.55 92.8K
15:04 2,223.84 2,223.84 2,223.41 2,223.41 340.1K
15:05 2,223.57 2,224.62 2,223.57 2,224.56 423.5K
15:06 2,224.56 2,224.87 2,224.29 2,224.29 685.0K
15:07 2,224.36 2,224.60 2,224.36 2,224.43 46.7K
15:08 2,224.89 2,225.55 2,224.89 2,225.55 531.2K
15:09 2,225.61 2,225.62 2,225.37 2,225.50 297.9K
15:10 2,225.39 2,225.39 2,225.01 2,225.01 135.4K
15:11 2,224.99 2,225.61 2,224.99 2,225.61 485.7K
15:12 2,225.63 2,225.97 2,225.63 2,225.97 219.5K
15:13 2,225.81 2,225.81 2,225.18 2,225.20 1,507.1K
15:14 2,224.77 2,224.89 2,224.59 2,224.89 1,283.2K
15:15 2,224.80 2,225.23 2,224.73 2,225.23 113.0K
15:16 2,225.41 2,225.67 2,225.23 2,225.67 177.6K
15:17 2,225.67 2,225.67 2,225.55 2,225.60 434.0K
15:18 2,225.62 2,225.62 2,225.38 2,225.60 3,476.3K
15:19 2,225.37 2,225.37 2,224.94 2,224.99 3,206.4K
15:20 2,224.46 2,224.81 2,224.46 2,224.64 1,411.1K
15:21 2,224.70 2,224.70 2,223.69 2,223.75 518.8K
15:22 2,223.77 2,223.77 2,223.57 2,223.57 799.7K
15:23 2,222.65 2,222.65 2,221.34 2,221.34 6,072.8K
15:24 2,221.38 2,221.67 2,221.38 2,221.57 490.8K
15:25 2,221.43 2,221.60 2,221.36 2,221.37 300.9K
15:26 2,221.26 2,221.55 2,221.26 2,221.55 532.5K
15:27 2,221.72 2,221.84 2,221.72 2,221.84 926.9K
15:28 2,221.51 2,221.88 2,221.51 2,221.73 6,093.7K
15:29 2,221.41 2,221.41 2,220.22 2,220.22 6,938.2K
15:30 2,220.22 2,221.33 2,220.22 2,221.33 2,707.5K
15:31 2,221.59 2,221.88 2,221.22 2,221.88 1,667.6K
15:32 2,221.75 2,221.75 2,220.64 2,221.50 4,433.6K
15:33 2,221.28 2,221.28 2,219.86 2,219.86 5,369.5K
15:34 2,219.21 2,219.34 2,219.17 2,219.17 5,528.5K
15:35 2,219.38 2,219.38 2,217.73 2,217.73 3,675.2K
15:36 2,218.04 2,218.31 2,215.88 2,215.88 49,194.0K
15:37 2,215.63 2,216.04 2,215.63 2,216.04 8,660.5K
15:38 2,216.37 2,216.85 2,216.11 2,216.85 2,236.1K
15:39 2,216.84 2,216.90 2,216.38 2,216.38 2,185.1K
15:40 2,216.32 2,216.47 2,216.31 2,216.47 1,182.7K
15:41 2,216.40 2,216.60 2,216.40 2,216.60 2,805.2K
15:42 2,216.93 2,218.08 2,216.93 2,218.08 9,640.5K
15:43 2,217.75 2,218.29 2,217.32 2,217.32 3,784.0K
15:44 2,217.35 2,217.61 2,217.20 2,217.20 907.5K
15:45 2,217.49 2,217.84 2,217.49 2,217.84 3,662.6K
15:46 2,217.93 2,218.40 2,217.93 2,218.38 4,107.3K
15:47 2,219.02 2,219.05 2,217.84 2,217.84 3,831.4K
15:48 2,217.76 2,217.76 2,217.43 2,217.43 733.8K
15:49 2,217.63 2,217.85 2,217.63 2,217.85 251.5K
15:50 2,218.41 2,218.70 2,218.10 2,218.10 1,737.7K
15:51 2,218.17 2,218.17 2,217.63 2,217.66 367.2K
15:52 2,217.74 2,217.74 2,217.48 2,217.74 134.8K
15:53 2,218.02 2,218.29 2,218.02 2,218.29 1,412.3K
15:54 2,218.35 2,218.35 2,218.07 2,218.07 536.4K
15:55 2,218.52 2,218.52 2,218.43 2,218.49 244.2K
15:56 2,218.43 2,218.43 2,217.86 2,217.86 515.6K
15:57 2,217.89 2,217.89 2,217.20 2,217.20 646.1K
15:58 2,217.35 2,217.41 2,217.35 2,217.36 283.4K
15:59 2,217.11 2,217.11 2,216.74 2,216.80 925.5K
16:00 2,217.07 2,217.10 2,216.83 2,216.83 803.7K
16:01 2,216.76 2,217.13 2,216.76 2,217.08 193.1K
16:02 2,216.99 2,217.02 2,216.93 2,217.02 740.1K
16:03 2,216.89 2,216.89 2,216.55 2,216.67 1,362.2K
16:04 2,216.53 2,216.62 2,216.32 2,216.32 492.6K
16:05 2,216.32 2,216.32 2,216.20 2,216.20 460.4K
16:06 2,216.17 2,217.03 2,216.17 2,217.03 1,601.0K
16:07 2,217.46 2,217.76 2,217.38 2,217.76 891.7K
16:08 2,217.61 2,218.08 2,217.61 2,218.08 655.4K
16:09 2,218.14 2,218.65 2,218.14 2,218.65 3,842.6K
16:10 2,218.19 2,218.64 2,218.19 2,218.64 965.5K
16:11 2,218.71 2,219.27 2,218.71 2,218.73 3,434.0K
16:12 2,218.45 2,218.64 2,217.88 2,217.88 522.5K
16:13 2,218.00 2,218.38 2,218.00 2,218.00 81.3K
16:14 2,218.00 2,218.33 2,217.68 2,217.68 425.1K
16:15 2,217.78 2,218.10 2,217.62 2,218.10 211.6K
16:16 2,218.06 2,218.32 2,218.06 2,218.32 1,028.8K
16:17 2,218.47 2,218.89 2,218.47 2,218.89 154.1K
16:18 2,218.83 2,218.87 2,218.80 2,218.87 34.3K
16:19 2,218.72 2,218.88 2,218.69 2,218.88 893.9K
16:20 2,218.99 2,219.01 2,218.85 2,218.85 262.9K
16:21 2,218.85 2,219.43 2,218.85 2,219.43 313.4K
16:22 2,218.79 2,219.40 2,218.79 2,219.40 304.0K
16:23 2,219.59 2,219.59 2,218.99 2,218.99 786.5K
16:24 2,218.96 2,219.47 2,218.96 2,219.47 229.0K
16:25 2,219.51 2,219.69 2,219.51 2,219.69 328.2K
16:26 2,219.49 2,219.49 2,219.08 2,219.08 868.1K
16:27 2,218.99 2,219.03 2,218.99 2,219.03 344.6K
16:28 2,219.21 2,219.59 2,219.21 2,219.59 61.6K
16:29 2,219.77 2,220.03 2,219.77 2,219.97 57.5K
16:30 2,220.03 2,220.03 2,219.91 2,219.91 272.1K
16:31 2,219.91 2,219.91 2,219.91 2,219.91 61.3K
16:32 2,219.80 2,219.92 2,219.80 2,219.92 18.6K
16:33 2,219.87 2,220.21 2,219.87 2,220.21 2,226.4K
16:34 2,220.08 2,220.11 2,219.51 2,219.51 335.6K
16:35 2,219.83 2,220.05 2,219.75 2,219.75 490.7K
16:36 2,219.59 2,219.96 2,219.59 2,219.69 105.8K
16:37 2,219.63 2,219.63 2,218.87 2,218.87 1,175.1K
16:38 2,218.53 2,218.62 2,218.37 2,218.37 346.4K
16:39 2,218.31 2,218.31 2,217.98 2,217.98 7,504.4K
16:40 2,217.84 2,218.21 2,217.84 2,218.01 4,413.8K
16:41 2,217.92 2,218.14 2,217.92 2,218.14 2,441.0K
16:42 2,218.14 2,218.32 2,218.12 2,218.32 215.2K
16:43 2,218.32 2,218.33 2,218.19 2,218.25 408.8K
16:44 2,218.05 2,218.16 2,218.05 2,218.16 454.9K
16:45 2,218.09 2,218.26 2,218.09 2,218.11 474.0K
16:46 2,218.23 2,218.39 2,218.23 2,218.39 766.6K
16:47 2,218.39 2,218.52 2,218.39 2,218.52 1,097.1K
16:48 2,218.51 2,218.73 2,218.51 2,218.62 1,119.3K
16:49 2,219.01 2,219.01 2,218.68 2,218.91 126.9K
16:50 2,218.86 2,218.87 2,218.82 2,218.82 452.8K
16:51 2,218.70 2,218.70 2,218.38 2,218.38 669.2K
16:52 2,218.74 2,219.03 2,218.74 2,218.76 248.1K
16:53 2,218.32 2,218.81 2,218.32 2,218.76 7,258.8K
16:54 2,218.70 2,219.02 2,218.54 2,218.54 1,274.0K
16:55 2,218.71 2,218.71 2,218.19 2,218.34 5,497.2K
16:56 2,218.19 2,218.19 2,218.07 2,218.07 99.8K
16:57 2,217.81 2,218.14 2,217.81 2,218.14 10,743.4K
16:58 2,218.31 2,218.44 2,217.98 2,217.98 284.9K
16:59 2,218.07 2,218.18 2,218.06 2,218.14 189.2K
17:00 2,218.65 2,218.81 2,218.61 2,218.61 350.0K
17:01 2,218.57 2,218.58 2,218.16 2,218.58 12,308.2K
17:02 2,218.55 2,218.55 2,217.75 2,217.75 6,404.4K
17:03 2,217.75 2,217.75 2,216.63 2,216.63 1,934.0K
17:04 2,216.60 2,216.72 2,216.17 2,216.17 18,762.4K
17:05 2,215.85 2,216.29 2,215.75 2,216.29 10,010.6K
17:06 2,216.52 2,217.01 2,216.46 2,216.62 1,034.5K
17:07 2,217.26 2,217.47 2,217.12 2,217.47 1,648.1K
17:08 2,217.47 2,217.50 2,217.37 2,217.37 222.2K
17:09 2,217.42 2,217.42 2,217.09 2,217.15 1,860.6K
17:10 2,217.16 2,217.26 2,217.06 2,217.06 1,130.5K
17:11 2,217.27 2,217.32 2,216.56 2,216.56 1,547.6K
17:12 2,216.61 2,216.80 2,216.41 2,216.80 272.4K
17:13 2,216.98 2,217.01 2,216.95 2,217.01 167.2K
17:14 2,217.43 2,217.43 2,216.92 2,216.92 1,544.8K
17:15 2,216.74 2,217.55 2,216.74 2,217.45 1,609.0K
17:16 2,217.66 2,217.66 2,217.36 2,217.36 1,861.4K
17:17 2,217.42 2,218.59 2,217.42 2,218.59 2,294.7K
17:18 2,219.10 2,219.10 2,218.20 2,218.37 4,835.1K
17:19 2,218.51 2,218.51 2,218.28 2,218.31 477.6K
17:20 2,218.41 2,218.41 2,218.05 2,218.35 5,269.6K
17:21 2,218.32 2,218.32 2,217.88 2,218.25 605.5K
17:22 2,218.15 2,218.28 2,218.08 2,218.28 146.2K
17:23 2,218.16 2,218.78 2,218.16 2,218.78 422.5K
17:24 2,218.65 2,218.65 2,218.55 2,218.55 202.8K
17:25 2,218.55 2,218.55 2,218.15 2,218.15 982.6K
17:26 2,218.10 2,218.51 2,218.10 2,218.51 172.2K
17:27 2,218.33 2,218.33 2,217.63 2,217.63 536.2K
17:28 2,217.83 2,217.83 2,217.67 2,217.76 388.5K
17:29 2,217.66 2,217.70 2,217.60 2,217.63 88.5K
17:30 2,217.47 2,217.87 2,217.47 2,217.78 897.6K
17:31 2,217.84 2,217.84 2,217.56 2,217.62 505.9K
17:32 2,217.56 2,217.56 2,216.94 2,216.94 2,220.1K
17:33 2,217.00 2,217.00 2,216.85 2,216.97 11,725.2K
17:34 2,216.65 2,216.65 2,216.55 2,216.61 253.3K
17:35 2,217.00 2,217.00 2,216.67 2,216.72 686.6K
17:36 2,217.00 2,217.00 2,216.66 2,216.66 250.4K
17:37 2,216.50 2,217.02 2,216.50 2,217.02 218.0K
17:38 2,216.84 2,216.84 2,216.60 2,216.63 1,456.4K
17:39 2,216.40 2,216.47 2,216.40 2,216.47 1,826.4K
17:40 2,216.59 2,216.99 2,216.59 2,216.99 594.1K
17:41 2,216.99 2,217.73 2,216.99 2,217.73 3,818.2K
17:42 2,217.73 2,217.73 2,217.39 2,217.60 236.4K
17:43 2,217.40 2,217.40 2,216.89 2,216.89 359.0K
17:44 2,216.66 2,216.92 2,216.66 2,216.78 119.0K
17:45 2,216.78 2,216.84 2,216.56 2,216.84 1,917.9K
17:46 2,216.68 2,217.23 2,216.68 2,217.14 490.2K
17:47 2,215.72 2,216.42 2,215.72 2,216.42 2,533.7K
17:48 2,216.42 2,216.59 2,216.30 2,216.59 7,504.8K
17:49 2,216.69 2,217.87 2,216.69 2,217.81 1,064.7K
17:50 2,217.93 2,217.93 2,216.81 2,216.81 11,195.8K
17:51 2,216.87 2,217.37 2,216.87 2,217.37 9,750.5K
17:52 2,217.17 2,217.22 2,217.12 2,217.12 2,284.3K
17:53 2,217.12 2,217.12 2,216.76 2,216.76 2,083.2K
17:54 2,214.87 2,214.87 2,214.67 2,214.73 12,375.0K
17:55 2,214.54 2,215.31 2,214.29 2,214.35 6,602.9K
17:56 2,214.78 2,214.78 2,214.19 2,214.19 2,978.8K
17:57 2,214.22 2,214.52 2,214.22 2,214.52 810.5K
17:58 2,214.92 2,214.92 2,214.82 2,214.82 4,113.6K
17:59 2,214.98 2,214.98 2,214.69 2,214.69 1,077.9K
18:00 2,214.94 2,215.29 2,214.94 2,215.29 566.5K
18:01 2,215.44 2,216.11 2,215.44 2,216.11 823.8K
18:02 2,215.95 2,215.95 2,214.36 2,214.36 6,134.9K
18:03 2,214.31 2,214.31 2,214.08 2,214.26 9,137.6K
18:04 2,213.86 2,213.86 2,212.16 2,212.16 15,187.1K
18:05 2,212.23 2,212.23 2,206.29 2,206.29 44,817.7K
18:06 2,206.94 2,206.94 2,206.07 2,206.68 5,666.8K
18:07 2,206.52 2,207.56 2,206.41 2,207.12 5,980.8K
18:08 2,207.16 2,207.16 2,206.63 2,206.63 8,924.9K
18:09 2,207.14 2,207.14 2,203.11 2,203.11 82,697.7K
18:10 2,203.76 2,203.79 2,203.68 2,203.68 13,294.9K
18:11 2,203.26 2,203.26 2,202.04 2,202.04 20,474.2K
18:12 2,202.18 2,203.21 2,202.18 2,203.19 17,380.1K
18:13 2,203.73 2,204.40 2,203.60 2,203.60 10,805.2K
18:14 2,203.91 2,204.47 2,203.71 2,204.47 11,491.2K
18:15 2,204.60 2,204.91 2,204.60 2,204.91 10,810.6K
18:16 2,205.12 2,205.12 2,203.71 2,203.71 5,223.2K
18:17 2,202.62 2,203.70 2,202.62 2,203.70 7,447.7K
18:18 2,203.73 2,203.80 2,203.37 2,203.49 4,435.9K
18:19 2,203.57 2,203.70 2,203.32 2,203.70 3,547.0K
18:20 2,203.79 2,203.79 2,202.00 2,202.00 9,218.5K
18:21 2,202.44 2,203.40 2,202.44 2,203.40 3,426.8K
18:22 2,203.55 2,204.47 2,203.00 2,203.00 18,151.7K
18:23 2,203.41 2,203.41 2,202.30 2,202.30 4,273.8K
18:24 2,202.51 2,202.96 2,202.44 2,202.44 4,473.0K
18:25 2,201.90 2,201.90 2,201.34 2,201.52 4,486.8K
18:26 2,201.60 2,201.72 2,200.88 2,200.88 5,652.8K
18:27 2,200.43 2,200.43 2,197.32 2,197.55 24,184.8K
18:28 2,197.41 2,197.41 2,196.64 2,196.64 18,132.5K
18:29 2,195.87 2,197.11 2,195.87 2,197.11 37,399.8K
18:30 2,196.92 2,196.92 2,195.00 2,195.00 26,499.9K
18:31 2,194.32 2,196.62 2,194.32 2,196.62 16,627.8K
18:32 2,196.86 2,196.86 2,195.89 2,196.26 12,744.6K
18:33 2,196.28 2,197.33 2,196.28 2,197.33 20,364.7K
18:34 2,197.64 2,198.05 2,197.60 2,198.05 9,212.5K
18:35 2,197.79 2,197.96 2,197.30 2,197.96 15,780.0K
18:36 2,197.25 2,197.39 2,195.25 2,195.25 50,576.8K
18:37 2,195.60 2,196.00 2,195.15 2,196.00 4,721.7K
18:38 2,196.17 2,196.74 2,196.17 2,196.38 6,417.6K
18:39 2,195.99 2,196.52 2,195.99 2,196.52 8,878.9K
18:40 2,198.41 2,198.41 2,198.41 2,198.41 3,379.7K
18:51 2,201.03 2,201.03 2,201.03 2,201.03 33,868.9K
23:49 2,201.03 2,201.03 2,201.03 2,201.03 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar