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 2,189.70 2,189.70 2,188.06 2,188.06 946,075.8K
09:51 2,188.77 2,190.20 2,188.77 2,189.76 942.0K
09:52 2,189.64 2,190.22 2,189.49 2,190.22 2,962.7K
09:53 2,190.22 2,190.34 2,190.22 2,190.34 1,853.4K
09:54 2,190.34 2,190.95 2,189.96 2,189.96 3,125.6K
09:55 2,189.56 2,190.43 2,189.56 2,190.14 1,417.2K
09:56 2,190.09 2,190.34 2,188.92 2,190.34 6,510.2K
09:57 2,189.99 2,189.99 2,189.79 2,189.79 649.3K
09:58 2,189.65 2,190.28 2,189.48 2,190.14 1,110.7K
09:59 2,189.48 2,189.79 2,189.09 2,189.79 668.2K
10:00 2,189.68 2,190.10 2,189.68 2,189.88 4,399.2K
10:01 2,191.84 2,191.84 2,189.79 2,190.51 9,870.1K
10:02 2,190.53 2,190.53 2,188.56 2,189.55 4,666.9K
10:03 2,189.54 2,191.34 2,189.25 2,191.11 6,533.4K
10:04 2,190.68 2,190.68 2,189.49 2,190.18 7,593.1K
10:05 2,189.84 2,191.18 2,189.28 2,191.18 10,367.9K
10:06 2,190.78 2,191.95 2,190.78 2,191.95 8,086.6K
10:07 2,193.43 2,195.74 2,193.43 2,194.54 29,928.6K
10:08 2,194.15 2,196.61 2,193.55 2,196.61 5,275.0K
10:09 2,199.45 2,201.95 2,199.03 2,200.76 20,966.0K
10:10 2,199.99 2,205.36 2,199.99 2,205.36 26,236.2K
10:11 2,204.29 2,204.33 2,202.88 2,204.33 11,282.1K
10:12 2,203.47 2,203.47 2,202.17 2,202.17 12,104.5K
10:13 2,202.20 2,202.20 2,200.14 2,200.14 15,269.5K
10:14 2,200.04 2,200.61 2,200.04 2,200.09 2,015.9K
10:15 2,200.50 2,200.70 2,197.82 2,197.90 14,055.8K
10:16 2,197.79 2,199.90 2,197.79 2,199.90 2,119.7K
10:17 2,199.82 2,199.82 2,199.47 2,199.75 3,334.9K
10:18 2,199.99 2,200.17 2,199.62 2,199.64 10,248.8K
10:19 2,199.25 2,199.25 2,197.71 2,197.83 3,666.7K
10:20 2,197.80 2,198.04 2,197.23 2,198.04 8,895.7K
10:21 2,198.29 2,199.44 2,198.29 2,199.44 7,623.7K
10:22 2,200.86 2,201.26 2,200.43 2,200.66 7,852.5K
10:23 2,201.56 2,202.26 2,201.56 2,202.26 17,318.5K
10:24 2,200.53 2,202.71 2,200.53 2,202.71 7,495.6K
10:25 2,202.44 2,204.94 2,202.08 2,204.94 9,086.6K
10:26 2,205.00 2,205.00 2,203.78 2,204.00 3,530.6K
10:27 2,203.96 2,203.96 2,201.21 2,201.21 7,259.6K
10:28 2,201.54 2,201.54 2,201.34 2,201.52 3,333.1K
10:29 2,201.65 2,201.65 2,200.16 2,200.16 3,177.3K
10:30 2,199.91 2,199.91 2,198.77 2,198.90 1,259.4K
10:31 2,198.69 2,199.41 2,198.69 2,199.41 1,165.5K
10:32 2,199.54 2,199.82 2,199.02 2,199.82 2,414.1K
10:33 2,199.73 2,200.65 2,199.24 2,199.24 7,722.3K
10:34 2,199.72 2,199.72 2,198.92 2,198.92 3,583.3K
10:35 2,198.36 2,199.58 2,198.36 2,199.58 1,578.9K
10:36 2,201.18 2,201.69 2,201.15 2,201.15 2,763.5K
10:37 2,200.78 2,200.78 2,198.59 2,199.41 8,637.9K
10:38 2,199.33 2,199.87 2,198.66 2,199.77 3,573.9K
10:39 2,200.54 2,200.70 2,200.20 2,200.20 1,723.0K
10:40 2,199.77 2,199.77 2,199.43 2,199.51 1,659.2K
10:41 2,200.02 2,200.39 2,199.92 2,200.39 2,848.5K
10:42 2,200.18 2,200.18 2,199.48 2,200.09 5,798.6K
10:43 2,200.51 2,200.66 2,200.51 2,200.66 2,998.5K
10:44 2,202.00 2,202.00 2,200.75 2,201.31 5,776.0K
10:45 2,200.65 2,200.98 2,200.09 2,200.98 3,234.6K
10:46 2,200.90 2,200.90 2,199.97 2,200.74 3,814.9K
10:47 2,200.24 2,201.01 2,200.04 2,201.01 1,714.0K
10:48 2,201.69 2,202.41 2,200.68 2,200.68 3,706.6K
10:49 2,199.78 2,200.27 2,199.78 2,200.15 2,727.6K
10:50 2,199.83 2,199.83 2,199.18 2,199.20 6,936.3K
10:51 2,199.03 2,199.12 2,198.35 2,198.35 4,368.0K
10:52 2,198.08 2,198.08 2,196.52 2,196.52 9,896.8K
10:53 2,196.60 2,197.65 2,196.60 2,197.65 4,038.9K
10:54 2,198.40 2,198.40 2,197.40 2,197.40 2,594.0K
10:55 2,197.46 2,197.49 2,196.39 2,197.49 3,526.8K
10:56 2,197.68 2,198.26 2,197.68 2,198.26 910.9K
10:57 2,198.05 2,198.05 2,195.84 2,195.84 5,047.2K
10:58 2,195.94 2,196.27 2,195.94 2,196.22 4,285.8K
10:59 2,195.97 2,196.73 2,195.97 2,196.67 2,739.7K
11:00 2,196.17 2,196.89 2,196.17 2,196.23 3,190.6K
11:01 2,196.26 2,197.34 2,196.26 2,197.34 3,496.1K
11:02 2,197.03 2,197.46 2,196.52 2,197.46 7,351.4K
11:03 2,197.28 2,197.28 2,196.26 2,197.20 2,326.8K
11:04 2,197.80 2,198.04 2,197.23 2,197.72 13,298.6K
11:05 2,197.94 2,197.94 2,196.94 2,196.94 2,973.0K
11:06 2,197.23 2,197.23 2,195.92 2,195.92 4,402.0K
11:07 2,195.28 2,196.03 2,195.28 2,196.03 3,404.8K
11:08 2,195.41 2,195.59 2,195.11 2,195.11 3,413.7K
11:09 2,195.41 2,195.59 2,195.08 2,195.08 1,612.0K
11:10 2,194.68 2,194.68 2,193.81 2,193.81 14,306.8K
11:11 2,194.01 2,195.29 2,194.01 2,195.29 4,298.6K
11:12 2,195.78 2,196.94 2,195.78 2,196.74 12,036.9K
11:13 2,195.96 2,197.16 2,195.96 2,197.16 4,003.8K
11:14 2,197.17 2,197.77 2,197.16 2,197.77 2,500.1K
11:15 2,197.79 2,198.93 2,197.79 2,198.90 13,868.1K
11:16 2,198.21 2,198.80 2,198.21 2,198.80 3,590.5K
11:17 2,198.55 2,198.55 2,197.57 2,197.62 3,139.1K
11:18 2,197.68 2,197.93 2,197.54 2,197.93 1,338.1K
11:19 2,197.81 2,197.81 2,196.76 2,197.46 4,115.5K
11:20 2,197.81 2,197.81 2,195.68 2,195.68 2,075.8K
11:21 2,195.47 2,195.94 2,195.47 2,195.83 5,239.2K
11:22 2,194.97 2,195.97 2,194.97 2,195.97 3,174.3K
11:23 2,196.29 2,196.51 2,195.46 2,195.46 1,243.4K
11:24 2,195.62 2,195.63 2,194.88 2,194.88 2,298.4K
11:25 2,194.71 2,194.71 2,193.67 2,193.67 9,707.7K
11:26 2,193.62 2,193.84 2,193.07 2,193.07 5,249.8K
11:27 2,192.88 2,194.02 2,192.88 2,194.02 17,017.7K
11:28 2,193.57 2,193.82 2,193.30 2,193.30 14,666.5K
11:29 2,192.60 2,192.60 2,191.79 2,191.79 13,144.9K
11:30 2,192.18 2,192.18 2,191.16 2,191.16 3,075.5K
11:31 2,190.69 2,190.97 2,190.68 2,190.74 3,112.2K
11:32 2,190.34 2,191.38 2,190.34 2,191.38 4,562.0K
11:33 2,191.48 2,191.73 2,191.48 2,191.73 1,892.8K
11:34 2,191.94 2,191.98 2,191.45 2,191.45 3,664.1K
11:35 2,191.61 2,191.68 2,191.45 2,191.68 1,985.7K
11:36 2,191.51 2,192.39 2,191.51 2,192.39 5,619.2K
11:37 2,192.52 2,192.67 2,191.79 2,191.79 7,157.0K
11:38 2,192.19 2,193.05 2,192.19 2,193.05 18,456.0K
11:39 2,193.17 2,193.47 2,193.17 2,193.45 389.7K
11:40 2,193.09 2,193.09 2,192.54 2,192.54 5,719.5K
11:41 2,192.66 2,192.66 2,192.24 2,192.24 5,146.6K
11:42 2,192.69 2,192.69 2,192.42 2,192.64 1,954.4K
11:43 2,193.15 2,193.59 2,193.15 2,193.59 1,083.1K
11:44 2,193.64 2,193.88 2,193.64 2,193.88 2,493.0K
11:45 2,193.89 2,193.89 2,193.29 2,193.29 291.8K
11:46 2,193.07 2,193.07 2,192.39 2,192.39 2,029.8K
11:47 2,192.50 2,193.03 2,192.50 2,193.03 528.5K
11:48 2,192.80 2,192.97 2,192.72 2,192.72 424.1K
11:49 2,193.27 2,193.57 2,193.27 2,193.57 1,054.5K
11:50 2,193.03 2,193.34 2,193.03 2,193.17 4,422.6K
11:51 2,193.39 2,193.39 2,192.75 2,192.75 1,008.0K
11:52 2,193.07 2,193.43 2,193.04 2,193.04 839.4K
11:53 2,193.18 2,193.18 2,192.49 2,192.49 2,664.1K
11:54 2,192.33 2,192.46 2,191.35 2,191.35 8,439.8K
11:55 2,191.20 2,191.20 2,189.46 2,189.46 21,595.8K
11:56 2,189.75 2,189.75 2,189.21 2,189.60 9,657.1K
11:57 2,188.94 2,189.40 2,188.94 2,189.00 6,752.2K
11:58 2,188.10 2,188.53 2,188.07 2,188.53 18,803.7K
11:59 2,188.11 2,188.11 2,187.50 2,187.62 14,938.6K
12:00 2,188.38 2,188.75 2,188.01 2,188.75 7,888.5K
12:01 2,188.19 2,188.19 2,187.16 2,187.38 5,445.8K
12:02 2,187.38 2,189.12 2,187.38 2,189.12 1,981.3K
12:03 2,189.10 2,191.97 2,189.10 2,191.97 12,969.9K
12:04 2,193.73 2,193.73 2,193.05 2,193.73 14,539.8K
12:05 2,193.93 2,194.04 2,193.93 2,194.04 3,935.3K
12:06 2,193.21 2,194.02 2,193.21 2,194.02 3,444.9K
12:07 2,193.97 2,193.97 2,192.39 2,192.39 8,120.0K
12:08 2,192.02 2,192.02 2,191.71 2,191.71 7,940.8K
12:09 2,191.75 2,192.26 2,191.75 2,192.13 777.2K
12:10 2,192.57 2,192.95 2,192.30 2,192.95 717.7K
12:11 2,192.66 2,192.66 2,191.94 2,191.94 2,489.1K
12:12 2,192.45 2,192.71 2,191.40 2,191.63 6,492.6K
12:13 2,191.26 2,191.63 2,191.21 2,191.63 3,176.5K
12:14 2,191.22 2,191.78 2,191.18 2,191.78 3,522.7K
12:15 2,191.58 2,191.79 2,191.58 2,191.69 447.5K
12:16 2,191.54 2,192.88 2,191.54 2,192.88 6,613.4K
12:17 2,192.34 2,192.62 2,192.13 2,192.62 7,295.7K
12:18 2,193.18 2,193.64 2,193.04 2,193.04 1,689.4K
12:19 2,193.31 2,193.55 2,193.14 2,193.55 466.2K
12:20 2,192.99 2,192.99 2,191.96 2,192.76 1,039.6K
12:21 2,193.33 2,193.41 2,193.04 2,193.04 1,239.3K
12:22 2,193.34 2,193.67 2,193.18 2,193.67 1,221.7K
12:23 2,193.61 2,193.61 2,192.58 2,192.58 4,204.1K
12:24 2,192.75 2,192.75 2,192.04 2,192.32 2,117.7K
12:25 2,192.24 2,192.24 2,191.32 2,191.32 1,890.9K
12:26 2,191.15 2,191.92 2,191.15 2,191.92 2,045.9K
12:27 2,192.44 2,192.44 2,191.86 2,192.15 2,569.7K
12:28 2,192.15 2,192.50 2,192.11 2,192.50 645.0K
12:29 2,192.71 2,192.71 2,192.17 2,192.19 6,095.5K
12:30 2,191.97 2,191.97 2,190.30 2,190.30 9,725.2K
12:31 2,190.63 2,192.09 2,190.63 2,192.09 2,777.4K
12:32 2,192.13 2,194.26 2,192.13 2,194.26 5,421.5K
12:33 2,194.56 2,195.12 2,194.56 2,194.98 3,993.6K
12:34 2,195.26 2,195.26 2,193.71 2,193.88 5,131.1K
12:35 2,193.78 2,194.26 2,193.78 2,194.26 807.3K
12:36 2,194.33 2,194.43 2,194.03 2,194.03 253.8K
12:37 2,193.86 2,194.00 2,193.86 2,194.00 1,032.8K
12:38 2,194.01 2,194.01 2,193.23 2,193.23 1,191.3K
12:39 2,193.36 2,194.13 2,193.36 2,194.13 1,003.3K
12:40 2,193.82 2,193.82 2,192.47 2,192.47 3,712.8K
12:41 2,192.30 2,192.30 2,191.57 2,191.79 745.8K
12:42 2,192.00 2,193.57 2,192.00 2,193.57 583.3K
12:43 2,193.49 2,194.21 2,193.22 2,193.64 952.5K
12:44 2,194.22 2,194.25 2,193.72 2,194.25 6,977.7K
12:45 2,193.71 2,195.37 2,193.71 2,195.37 1,324.8K
12:46 2,195.53 2,195.53 2,194.00 2,194.78 1,810.4K
12:47 2,194.12 2,194.12 2,193.51 2,193.74 2,253.5K
12:48 2,194.14 2,194.42 2,193.21 2,193.21 1,374.9K
12:49 2,193.61 2,194.73 2,193.18 2,193.18 1,232.4K
12:50 2,193.20 2,193.47 2,193.00 2,193.00 4,453.7K
12:51 2,191.52 2,192.74 2,191.52 2,192.74 4,784.0K
12:52 2,192.74 2,193.36 2,192.74 2,193.36 340.1K
12:53 2,193.57 2,193.80 2,193.18 2,193.18 444.8K
12:54 2,193.40 2,193.84 2,193.40 2,193.84 1,621.1K
12:55 2,193.83 2,194.23 2,193.83 2,194.18 537.1K
12:56 2,194.33 2,194.33 2,194.00 2,194.09 2,236.3K
12:57 2,194.60 2,194.60 2,194.36 2,194.45 2,266.3K
12:58 2,194.01 2,194.29 2,194.01 2,194.19 759.8K
12:59 2,193.85 2,194.37 2,193.75 2,193.75 646.3K
13:00 2,193.91 2,194.15 2,193.91 2,194.08 673.3K
13:01 2,193.98 2,193.98 2,193.27 2,193.27 1,669.3K
13:02 2,193.55 2,194.56 2,193.55 2,194.56 470.3K
13:03 2,195.55 2,196.66 2,195.55 2,196.35 8,215.7K
13:04 2,197.07 2,198.89 2,197.07 2,197.52 15,671.7K
13:05 2,198.16 2,198.16 2,197.47 2,197.62 4,044.0K
13:06 2,197.50 2,197.76 2,196.41 2,196.41 3,751.2K
13:07 2,196.36 2,197.69 2,196.36 2,197.69 3,423.7K
13:08 2,197.32 2,197.32 2,196.91 2,196.91 2,164.7K
13:09 2,196.96 2,196.96 2,196.08 2,196.43 1,349.4K
13:10 2,196.48 2,197.26 2,196.48 2,197.26 2,451.9K
13:11 2,196.34 2,196.35 2,196.31 2,196.31 1,434.6K
13:12 2,196.53 2,196.65 2,195.91 2,195.91 3,527.0K
13:13 2,195.98 2,195.98 2,194.66 2,194.66 8,884.9K
13:14 2,194.60 2,194.82 2,194.60 2,194.77 3,498.8K
13:15 2,194.65 2,194.65 2,193.73 2,193.73 1,389.8K
13:16 2,194.35 2,194.35 2,192.90 2,193.09 3,508.1K
13:17 2,192.93 2,193.30 2,192.55 2,193.30 8,599.1K
13:18 2,193.46 2,194.68 2,193.46 2,194.68 411.0K
13:19 2,194.76 2,194.76 2,194.12 2,194.23 452.6K
13:20 2,194.20 2,195.35 2,194.20 2,195.35 2,125.4K
13:21 2,195.07 2,195.07 2,194.16 2,194.16 1,817.5K
13:22 2,194.58 2,194.74 2,194.34 2,194.74 2,298.7K
13:23 2,194.71 2,194.71 2,194.65 2,194.65 591.0K
13:24 2,194.46 2,195.33 2,194.07 2,195.33 5,895.9K
13:25 2,195.42 2,195.89 2,195.42 2,195.62 1,254.8K
13:26 2,195.08 2,195.60 2,195.08 2,195.28 433.7K
13:27 2,194.57 2,194.74 2,194.35 2,194.35 1,363.4K
13:28 2,194.14 2,194.74 2,194.14 2,194.74 503.1K
13:29 2,194.93 2,194.93 2,194.71 2,194.71 815.6K
13:30 2,194.64 2,194.64 2,194.15 2,194.35 8,339.4K
13:31 2,194.02 2,194.02 2,192.02 2,192.37 9,552.6K
13:32 2,192.43 2,192.62 2,192.40 2,192.62 2,153.9K
13:33 2,192.85 2,193.16 2,192.69 2,193.16 497.6K
13:34 2,192.86 2,193.81 2,192.86 2,193.81 2,156.3K
13:35 2,193.13 2,193.13 2,187.16 2,187.16 22,442.1K
13:36 2,187.08 2,188.65 2,187.08 2,188.65 5,150.5K
13:37 2,189.24 2,189.24 2,187.97 2,188.15 2,736.1K
13:38 2,188.51 2,188.95 2,188.28 2,188.79 3,099.8K
13:39 2,188.10 2,190.07 2,188.10 2,190.07 18,456.2K
13:40 2,189.73 2,189.73 2,189.05 2,189.08 8,108.1K
13:41 2,188.41 2,188.77 2,188.08 2,188.08 393.7K
13:42 2,187.90 2,188.78 2,187.90 2,188.00 7,058.4K
13:43 2,187.35 2,187.42 2,186.97 2,186.97 3,130.9K
13:44 2,187.15 2,187.15 2,186.51 2,186.56 615.6K
13:45 2,186.65 2,186.83 2,186.37 2,186.70 3,482.6K
13:46 2,186.85 2,186.99 2,186.00 2,186.00 7,663.7K
13:47 2,185.43 2,185.43 2,181.27 2,181.27 22,891.2K
13:48 2,180.82 2,181.54 2,180.55 2,181.54 13,636.0K
13:49 2,181.68 2,181.92 2,181.68 2,181.68 2,172.5K
13:50 2,182.03 2,182.74 2,181.80 2,181.80 1,429.4K
13:51 2,180.62 2,182.31 2,180.59 2,182.31 12,466.4K
13:52 2,182.26 2,182.26 2,181.99 2,181.99 2,984.7K
13:53 2,182.40 2,182.40 2,180.64 2,180.64 2,888.8K
13:54 2,180.43 2,182.79 2,180.43 2,182.70 7,951.0K
13:55 2,184.35 2,184.35 2,182.24 2,182.56 5,716.9K
13:56 2,182.31 2,182.31 2,178.65 2,178.65 26,585.3K
13:57 2,178.62 2,179.74 2,178.62 2,178.74 14,180.3K
13:58 2,178.80 2,179.92 2,178.80 2,179.46 6,209.8K
13:59 2,179.49 2,180.84 2,179.49 2,180.84 1,667.1K
14:00 2,181.29 2,182.50 2,181.15 2,182.50 1,452.1K
14:01 2,182.71 2,183.67 2,182.71 2,183.67 1,850.2K
14:02 2,184.07 2,184.11 2,183.78 2,183.78 609.6K
14:03 2,183.58 2,184.35 2,183.58 2,184.18 1,731.8K
14:04 2,184.31 2,184.40 2,184.07 2,184.07 618.7K
14:05 2,183.64 2,183.64 2,180.56 2,181.83 5,647.9K
14:06 2,181.18 2,181.18 2,179.88 2,179.88 7,643.3K
14:07 2,179.85 2,179.85 2,179.60 2,179.78 3,582.3K
14:08 2,180.57 2,180.75 2,179.86 2,179.86 1,715.4K
14:09 2,179.38 2,179.38 2,179.04 2,179.09 1,944.7K
14:10 2,178.86 2,178.98 2,178.86 2,178.98 3,250.8K
14:11 2,178.64 2,178.64 2,177.99 2,178.08 5,043.0K
14:12 2,178.36 2,178.61 2,177.35 2,177.35 32,323.5K
14:13 2,176.94 2,177.83 2,176.94 2,177.83 4,000.5K
14:14 2,177.49 2,178.03 2,176.79 2,176.79 5,079.9K
14:15 2,176.43 2,177.62 2,176.43 2,177.62 2,138.7K
14:16 2,177.74 2,178.61 2,177.74 2,178.61 1,691.7K
14:17 2,178.58 2,180.22 2,178.58 2,180.22 4,537.8K
14:18 2,180.91 2,180.92 2,180.27 2,180.27 4,437.8K
14:19 2,180.43 2,181.02 2,180.43 2,181.02 4,420.6K
14:20 2,180.72 2,181.50 2,180.72 2,181.50 387.4K
14:21 2,181.48 2,181.48 2,179.01 2,179.01 4,121.3K
14:22 2,179.20 2,180.32 2,179.12 2,179.46 1,593.6K
14:23 2,179.56 2,179.70 2,178.71 2,179.32 365.4K
14:24 2,179.19 2,180.42 2,179.19 2,180.42 12,827.3K
14:25 2,180.13 2,180.29 2,180.07 2,180.29 1,209.8K
14:26 2,180.35 2,180.38 2,180.10 2,180.10 2,128.4K
14:27 2,180.58 2,180.73 2,180.49 2,180.49 1,415.1K
14:28 2,180.46 2,181.08 2,180.34 2,180.34 8,094.4K
14:29 2,180.29 2,180.53 2,180.28 2,180.40 1,022.5K
14:30 2,180.40 2,182.04 2,180.40 2,182.04 5,129.6K
14:31 2,182.04 2,182.21 2,181.81 2,182.04 1,459.3K
14:32 2,182.68 2,182.80 2,182.38 2,182.38 2,281.6K
14:33 2,182.26 2,182.91 2,182.17 2,182.91 5,597.1K
14:34 2,183.04 2,183.04 2,182.74 2,182.91 11,573.6K
14:35 2,183.00 2,183.00 2,182.43 2,182.43 1,635.5K
14:36 2,182.47 2,182.47 2,181.46 2,181.72 4,585.4K
14:37 2,181.26 2,182.05 2,181.15 2,181.15 1,613.3K
14:38 2,181.95 2,182.60 2,181.95 2,182.60 3,611.0K
14:39 2,182.35 2,182.35 2,181.76 2,181.99 1,141.1K
14:40 2,182.02 2,182.02 2,180.61 2,180.80 3,341.2K
14:41 2,180.48 2,181.36 2,180.48 2,181.27 13,104.3K
14:42 2,181.35 2,182.14 2,181.35 2,182.14 17,552.1K
14:43 2,182.11 2,182.71 2,181.58 2,181.58 534.8K
14:44 2,181.80 2,181.80 2,181.40 2,181.56 4,714.0K
14:45 2,181.50 2,181.50 2,181.25 2,181.25 2,414.7K
14:46 2,181.06 2,181.06 2,178.83 2,178.83 7,145.3K
14:47 2,179.15 2,180.07 2,179.15 2,179.65 3,287.0K
14:48 2,179.24 2,179.24 2,178.36 2,178.36 16,146.0K
14:49 2,178.48 2,178.57 2,177.63 2,177.63 11,240.5K
14:50 2,177.72 2,179.73 2,177.72 2,179.47 7,859.2K
14:51 2,179.51 2,180.17 2,179.51 2,180.14 6,248.1K
14:52 2,180.48 2,180.62 2,180.16 2,180.62 1,027.0K
14:53 2,180.59 2,180.83 2,180.44 2,180.44 431.5K
14:54 2,180.38 2,180.63 2,180.38 2,180.50 1,264.5K
14:55 2,180.57 2,180.62 2,180.48 2,180.48 3,878.2K
14:56 2,180.22 2,180.49 2,180.03 2,180.03 1,615.6K
14:57 2,181.07 2,181.47 2,181.07 2,181.47 3,337.3K
14:58 2,181.77 2,181.89 2,181.76 2,181.89 662.7K
14:59 2,181.57 2,182.13 2,181.57 2,182.07 5,120.3K
15:00 2,181.91 2,182.20 2,181.40 2,182.14 1,764.1K
15:01 2,182.23 2,182.23 2,181.56 2,181.62 7,682.8K
15:02 2,182.32 2,182.32 2,182.19 2,182.24 5,107.0K
15:03 2,182.45 2,182.57 2,182.31 2,182.57 6,693.9K
15:04 2,182.33 2,182.33 2,181.55 2,181.73 2,130.3K
15:05 2,181.73 2,182.57 2,181.73 2,182.04 3,342.3K
15:06 2,182.40 2,182.75 2,182.34 2,182.75 4,252.4K
15:07 2,183.16 2,184.16 2,183.16 2,184.16 2,038.8K
15:08 2,184.19 2,184.35 2,183.77 2,183.77 3,134.4K
15:09 2,182.93 2,183.50 2,182.93 2,183.50 676.0K
15:10 2,182.51 2,182.87 2,182.03 2,182.03 2,252.5K
15:11 2,182.87 2,183.07 2,182.54 2,182.95 2,126.8K
15:12 2,182.83 2,183.73 2,182.83 2,183.73 2,701.3K
15:13 2,183.48 2,183.74 2,183.48 2,183.57 2,378.3K
15:14 2,183.94 2,185.21 2,183.94 2,185.21 5,397.0K
15:15 2,185.29 2,185.67 2,185.29 2,185.67 6,124.9K
15:16 2,185.45 2,185.45 2,184.47 2,184.74 34,570.3K
15:17 2,184.75 2,185.02 2,184.35 2,185.02 20,773.7K
15:18 2,184.60 2,185.45 2,184.60 2,185.45 3,446.7K
15:19 2,184.63 2,184.63 2,183.41 2,183.75 6,280.2K
15:20 2,183.58 2,183.84 2,183.52 2,183.84 1,291.1K
15:21 2,184.22 2,184.22 2,183.78 2,183.97 1,270.8K
15:22 2,184.58 2,184.58 2,182.72 2,182.72 5,626.4K
15:23 2,182.91 2,182.91 2,182.30 2,182.30 1,620.7K
15:24 2,182.19 2,183.07 2,182.19 2,183.07 3,750.2K
15:25 2,183.72 2,183.72 2,183.06 2,183.06 3,255.1K
15:26 2,183.03 2,183.39 2,182.90 2,182.96 2,659.4K
15:27 2,182.54 2,182.54 2,181.16 2,181.16 8,439.3K
15:28 2,180.80 2,181.14 2,180.50 2,180.79 9,531.9K
15:29 2,181.21 2,182.32 2,181.21 2,182.32 5,260.4K
15:30 2,180.99 2,181.14 2,180.75 2,180.75 1,923.2K
15:31 2,180.65 2,180.65 2,179.66 2,179.66 3,048.0K
15:32 2,178.96 2,179.98 2,178.96 2,179.98 3,418.4K
15:33 2,180.02 2,180.02 2,178.75 2,179.15 2,423.2K
15:34 2,178.32 2,178.97 2,178.32 2,178.97 13,614.8K
15:35 2,179.09 2,179.09 2,178.81 2,178.82 2,097.3K
15:36 2,179.14 2,179.79 2,179.14 2,179.78 2,194.0K
15:37 2,179.86 2,179.99 2,179.79 2,179.79 2,054.4K
15:38 2,179.81 2,180.33 2,179.78 2,180.33 958.2K
15:39 2,180.33 2,181.48 2,180.33 2,181.48 1,922.1K
15:40 2,181.48 2,181.52 2,180.33 2,180.33 1,394.1K
15:41 2,180.20 2,180.73 2,180.20 2,180.72 1,319.5K
15:42 2,180.51 2,180.76 2,180.43 2,180.76 746.6K
15:43 2,180.90 2,180.90 2,180.33 2,180.37 1,122.7K
15:44 2,178.85 2,178.85 2,178.21 2,178.81 4,967.2K
15:45 2,178.82 2,179.14 2,178.76 2,178.78 1,546.7K
15:46 2,178.85 2,178.92 2,178.84 2,178.84 607.2K
15:47 2,179.18 2,179.18 2,178.55 2,178.64 942.2K
15:48 2,178.58 2,178.58 2,175.10 2,175.10 31,572.1K
15:49 2,175.31 2,177.14 2,175.31 2,177.14 6,116.3K
15:50 2,176.52 2,176.52 2,175.60 2,175.76 3,481.1K
15:51 2,176.50 2,177.47 2,176.50 2,177.47 1,238.5K
15:52 2,178.12 2,178.67 2,178.12 2,178.67 1,214.5K
15:53 2,177.93 2,178.10 2,177.01 2,178.10 10,026.4K
15:54 2,178.32 2,181.77 2,178.32 2,181.77 6,295.4K
15:55 2,181.29 2,181.84 2,180.01 2,181.84 4,167.1K
15:56 2,182.08 2,182.08 2,180.33 2,180.33 1,517.8K
15:57 2,180.21 2,181.34 2,180.21 2,181.24 616.3K
15:58 2,181.52 2,181.98 2,181.52 2,181.84 1,019.3K
15:59 2,181.96 2,182.39 2,181.96 2,182.39 1,313.8K
16:00 2,182.31 2,182.62 2,182.26 2,182.26 3,629.6K
16:01 2,181.80 2,181.80 2,179.83 2,179.83 3,632.5K
16:02 2,179.19 2,180.11 2,179.19 2,180.02 9,648.5K
16:03 2,179.96 2,180.00 2,179.96 2,179.97 1,108.3K
16:04 2,180.08 2,180.54 2,180.08 2,180.26 849.3K
16:05 2,180.26 2,180.26 2,180.09 2,180.25 1,503.5K
16:06 2,180.63 2,181.15 2,180.43 2,181.15 5,558.4K
16:07 2,180.82 2,180.82 2,179.89 2,179.89 3,966.0K
16:08 2,179.81 2,179.81 2,178.78 2,179.00 2,411.9K
16:09 2,178.75 2,178.75 2,177.79 2,177.79 3,938.7K
16:10 2,177.72 2,177.72 2,176.60 2,176.60 2,900.3K
16:11 2,176.60 2,176.77 2,176.60 2,176.73 6,835.5K
16:12 2,176.89 2,177.03 2,176.89 2,176.97 1,049.9K
16:13 2,176.72 2,176.86 2,176.59 2,176.77 1,298.1K
16:14 2,176.90 2,177.44 2,176.90 2,177.44 2,012.4K
16:15 2,177.68 2,177.78 2,177.38 2,177.59 911.7K
16:16 2,177.34 2,177.67 2,177.08 2,177.08 3,727.1K
16:17 2,177.36 2,177.62 2,177.22 2,177.22 1,318.4K
16:18 2,177.22 2,178.77 2,177.22 2,178.77 2,060.6K
16:19 2,178.82 2,178.82 2,178.42 2,178.42 6,483.5K
16:20 2,179.24 2,179.43 2,179.22 2,179.28 8,374.8K
16:21 2,179.60 2,179.60 2,178.99 2,179.06 717.9K
16:22 2,179.31 2,180.94 2,179.31 2,179.71 6,778.0K
16:23 2,179.74 2,179.89 2,179.74 2,179.89 4,043.7K
16:24 2,179.83 2,180.52 2,179.83 2,180.37 900.0K
16:25 2,179.13 2,179.13 2,178.16 2,178.16 3,395.1K
16:26 2,178.38 2,178.38 2,177.84 2,177.98 1,782.5K
16:27 2,177.76 2,177.76 2,176.12 2,176.12 3,039.2K
16:28 2,175.93 2,175.93 2,175.53 2,175.80 7,846.6K
16:29 2,175.87 2,177.28 2,175.87 2,177.14 10,723.6K
16:30 2,177.55 2,177.55 2,176.27 2,176.27 2,848.0K
16:31 2,175.83 2,176.22 2,175.41 2,175.41 3,500.2K
16:32 2,175.08 2,176.35 2,175.08 2,176.35 8,930.0K
16:33 2,176.80 2,176.80 2,176.38 2,176.38 3,811.0K
16:34 2,175.39 2,176.18 2,175.39 2,176.18 1,881.6K
16:35 2,176.24 2,176.24 2,175.41 2,176.08 5,814.6K
16:36 2,177.24 2,177.38 2,177.24 2,177.38 8,447.7K
16:37 2,177.04 2,177.04 2,175.22 2,175.23 6,229.1K
16:38 2,174.94 2,174.94 2,173.64 2,173.64 1,033.5K
16:39 2,173.63 2,174.09 2,173.58 2,173.91 2,414.6K
16:40 2,173.88 2,174.10 2,173.82 2,174.10 4,877.9K
16:41 2,174.66 2,174.79 2,174.64 2,174.64 3,554.6K
16:42 2,174.75 2,175.00 2,174.65 2,174.96 3,611.2K
16:43 2,174.58 2,175.72 2,174.58 2,175.72 3,376.3K
16:44 2,175.87 2,176.37 2,175.61 2,176.37 6,238.1K
16:45 2,176.25 2,176.25 2,175.46 2,175.46 3,390.0K
16:46 2,175.04 2,175.04 2,173.93 2,173.93 10,802.0K
16:47 2,173.41 2,174.16 2,173.41 2,174.16 2,928.1K
16:48 2,174.12 2,174.14 2,173.40 2,173.54 3,602.0K
16:49 2,173.60 2,174.69 2,173.10 2,174.69 16,183.3K
16:50 2,174.76 2,174.76 2,174.60 2,174.60 8,167.3K
16:51 2,174.38 2,175.93 2,174.38 2,175.93 6,113.2K
16:52 2,176.03 2,176.03 2,175.34 2,175.34 4,298.2K
16:53 2,175.04 2,175.04 2,173.15 2,173.15 6,725.8K
16:54 2,173.16 2,173.16 2,171.76 2,171.76 8,225.3K
16:55 2,171.97 2,171.97 2,171.22 2,171.22 3,804.2K
16:56 2,170.76 2,170.76 2,168.36 2,168.64 22,390.6K
16:57 2,168.69 2,168.94 2,167.61 2,167.61 8,244.5K
16:58 2,168.04 2,168.47 2,168.04 2,168.47 3,523.8K
16:59 2,168.34 2,168.34 2,167.18 2,167.18 8,357.8K
17:00 2,167.42 2,168.68 2,167.42 2,168.68 6,514.2K
17:01 2,168.36 2,169.72 2,168.36 2,169.00 16,087.2K
17:02 2,168.94 2,169.73 2,168.85 2,169.73 7,243.4K
17:03 2,169.49 2,169.49 2,167.59 2,167.59 3,593.1K
17:04 2,167.56 2,168.56 2,167.56 2,168.56 4,095.8K
17:05 2,167.91 2,168.07 2,167.44 2,168.07 5,804.1K
17:06 2,168.46 2,168.46 2,166.91 2,166.91 4,194.3K
17:07 2,166.80 2,166.80 2,165.40 2,165.40 7,040.3K
17:08 2,164.92 2,165.12 2,164.88 2,164.89 14,139.2K
17:09 2,164.25 2,164.25 2,163.47 2,163.47 14,437.1K
17:10 2,162.88 2,163.69 2,162.88 2,163.53 2,783.6K
17:11 2,163.29 2,163.85 2,162.81 2,163.24 7,738.8K
17:12 2,163.47 2,163.47 2,163.02 2,163.02 4,350.3K
17:13 2,162.73 2,162.73 2,161.86 2,162.26 5,939.1K
17:14 2,161.85 2,162.37 2,161.85 2,162.21 4,203.1K
17:15 2,161.54 2,161.54 2,161.14 2,161.20 7,531.0K
17:16 2,161.49 2,161.67 2,161.40 2,161.46 5,628.6K
17:17 2,161.76 2,161.76 2,161.24 2,161.49 8,244.5K
17:18 2,161.43 2,161.43 2,160.32 2,160.42 12,894.8K
17:19 2,160.59 2,161.61 2,160.59 2,161.05 9,192.3K
17:20 2,160.84 2,160.84 2,160.48 2,160.48 8,055.5K
17:21 2,160.24 2,160.36 2,159.09 2,159.09 11,655.2K
17:22 2,159.38 2,159.38 2,158.53 2,158.53 5,020.0K
17:23 2,158.75 2,159.42 2,158.75 2,159.35 6,950.4K
17:24 2,158.91 2,158.91 2,157.83 2,158.56 6,282.1K
17:25 2,158.30 2,160.34 2,158.30 2,160.34 9,561.2K
17:26 2,160.21 2,160.21 2,158.03 2,158.87 11,963.2K
17:27 2,159.08 2,161.02 2,159.08 2,161.02 26,158.6K
17:28 2,161.81 2,161.81 2,159.39 2,159.39 16,620.0K
17:29 2,159.18 2,160.34 2,158.82 2,160.34 7,327.6K
17:30 2,160.09 2,160.32 2,159.26 2,159.26 6,245.8K
17:31 2,159.30 2,159.30 2,158.55 2,158.55 6,607.9K
17:32 2,158.76 2,158.76 2,158.27 2,158.27 5,867.9K
17:33 2,157.95 2,159.15 2,157.95 2,158.91 9,316.0K
17:34 2,159.12 2,159.12 2,158.35 2,158.35 5,821.8K
17:35 2,158.13 2,158.68 2,158.13 2,158.68 5,113.8K
17:36 2,159.01 2,159.01 2,158.61 2,158.91 6,356.7K
17:37 2,158.02 2,158.02 2,156.41 2,156.41 20,838.5K
17:38 2,156.39 2,156.39 2,155.70 2,156.28 13,064.3K
17:39 2,155.63 2,155.67 2,154.88 2,154.88 6,037.1K
17:40 2,155.45 2,155.45 2,154.28 2,154.78 19,446.3K
17:41 2,155.12 2,155.78 2,155.12 2,155.51 20,405.2K
17:42 2,155.07 2,156.53 2,154.95 2,156.22 11,058.8K
17:43 2,155.48 2,156.33 2,155.48 2,156.26 9,927.8K
17:44 2,155.63 2,156.02 2,155.26 2,155.26 4,954.0K
17:45 2,155.31 2,155.82 2,155.10 2,155.10 6,410.6K
17:46 2,154.39 2,155.54 2,154.39 2,155.54 7,738.0K
17:47 2,156.19 2,158.18 2,156.19 2,157.06 10,600.6K
17:48 2,157.73 2,157.73 2,157.32 2,157.32 15,414.8K
17:49 2,157.94 2,158.07 2,157.75 2,158.07 4,597.6K
17:50 2,158.10 2,159.38 2,158.10 2,159.38 7,095.4K
17:51 2,158.83 2,159.40 2,158.83 2,159.35 4,317.3K
17:52 2,158.94 2,158.94 2,158.60 2,158.75 4,959.1K
17:53 2,158.19 2,158.24 2,157.71 2,158.06 7,327.7K
17:54 2,157.90 2,158.11 2,157.86 2,158.03 6,567.0K
17:55 2,158.10 2,158.75 2,157.94 2,158.75 5,982.3K
17:56 2,158.90 2,158.90 2,157.61 2,157.61 5,683.5K
17:57 2,157.83 2,158.64 2,157.83 2,157.95 8,338.7K
17:58 2,157.42 2,158.29 2,157.42 2,158.29 7,065.3K
17:59 2,158.30 2,158.80 2,157.68 2,158.80 8,358.9K
18:00 2,160.10 2,160.10 2,158.72 2,158.72 7,751.7K
18:01 2,158.36 2,158.71 2,156.76 2,156.76 10,485.5K
18:02 2,157.33 2,157.33 2,156.82 2,157.28 14,068.5K
18:03 2,156.20 2,156.20 2,155.18 2,155.18 30,497.1K
18:04 2,155.30 2,155.30 2,154.80 2,154.80 8,740.2K
18:05 2,154.52 2,155.24 2,153.99 2,155.24 11,545.5K
18:06 2,156.22 2,156.22 2,153.52 2,153.52 14,588.0K
18:07 2,153.06 2,154.08 2,152.58 2,152.58 10,499.3K
18:08 2,153.21 2,154.06 2,153.13 2,153.13 16,539.8K
18:09 2,153.61 2,153.98 2,152.91 2,152.91 6,255.4K
18:10 2,152.29 2,154.46 2,152.29 2,154.46 22,245.2K
18:11 2,154.64 2,154.64 2,154.22 2,154.22 10,736.4K
18:12 2,153.93 2,153.93 2,152.41 2,152.41 9,003.0K
18:13 2,152.07 2,153.42 2,152.07 2,153.19 16,129.8K
18:14 2,152.77 2,153.57 2,152.77 2,153.57 7,775.7K
18:15 2,153.45 2,153.45 2,151.91 2,151.95 8,289.2K
18:16 2,152.04 2,152.15 2,151.66 2,152.15 7,375.8K
18:17 2,152.48 2,152.48 2,151.62 2,151.92 15,589.6K
18:18 2,152.57 2,152.57 2,149.44 2,150.41 23,847.9K
18:19 2,149.34 2,149.74 2,148.93 2,149.62 9,008.5K
18:20 2,149.88 2,149.88 2,149.08 2,149.62 22,711.9K
18:21 2,149.27 2,149.27 2,147.81 2,148.44 10,675.6K
18:22 2,148.98 2,148.98 2,146.12 2,146.12 28,949.0K
18:23 2,146.14 2,146.68 2,146.14 2,146.46 14,011.5K
18:24 2,146.02 2,146.45 2,146.02 2,146.45 11,248.1K
18:25 2,146.27 2,147.49 2,146.27 2,146.70 14,303.3K
18:26 2,146.71 2,146.71 2,146.26 2,146.26 11,678.6K
18:27 2,146.41 2,147.64 2,146.41 2,147.12 12,436.1K
18:28 2,147.48 2,147.61 2,146.88 2,146.88 8,692.1K
18:29 2,146.69 2,146.69 2,145.32 2,145.47 9,923.0K
18:30 2,145.56 2,146.12 2,145.56 2,146.12 12,636.5K
18:31 2,145.27 2,147.11 2,145.27 2,147.11 12,156.4K
18:32 2,147.23 2,147.23 2,146.34 2,147.13 15,820.7K
18:33 2,147.51 2,148.41 2,147.51 2,147.93 12,251.5K
18:34 2,148.29 2,148.31 2,148.16 2,148.31 12,921.7K
18:35 2,147.96 2,148.57 2,147.96 2,148.57 13,879.9K
18:36 2,147.67 2,148.40 2,147.34 2,147.34 8,255.6K
18:37 2,147.17 2,147.43 2,146.09 2,146.09 41,818.8K
18:38 2,145.60 2,147.24 2,145.60 2,146.39 13,990.8K
18:39 2,145.23 2,145.55 2,145.23 2,145.55 5,047.2K
18:40 2,145.82 2,145.82 2,145.82 2,145.82 1,336.0K
18:51 2,141.56 2,141.56 2,141.56 2,141.56 25,800.0K
23:49 2,141.56 2,141.56 2,141.56 2,141.56 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar