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 2,148.93 2,148.93 2,148.45 2,148.85 480,523.3K
09:51 2,149.09 2,149.58 2,148.65 2,148.65 1,169.5K
09:52 2,148.25 2,149.59 2,148.25 2,149.59 1,331.3K
09:53 2,149.96 2,150.11 2,149.44 2,149.54 717.1K
09:54 2,149.92 2,151.38 2,149.92 2,151.38 5,529.5K
09:55 2,151.90 2,151.90 2,151.24 2,151.47 2,894.7K
09:56 2,151.64 2,153.06 2,151.64 2,152.87 3,587.1K
09:57 2,153.29 2,154.65 2,152.23 2,154.65 9,994.2K
09:58 2,154.65 2,155.05 2,154.64 2,155.05 1,585.4K
09:59 2,154.34 2,157.61 2,154.34 2,156.21 7,594.5K
10:00 2,156.32 2,156.93 2,156.04 2,156.04 12,770.9K
10:01 2,155.85 2,156.97 2,154.85 2,156.97 5,886.6K
10:02 2,156.90 2,157.67 2,156.34 2,156.34 5,368.6K
10:03 2,157.28 2,157.62 2,156.34 2,157.62 4,830.2K
10:04 2,158.89 2,158.89 2,156.01 2,156.01 22,573.9K
10:05 2,155.49 2,157.51 2,155.49 2,156.85 4,114.1K
10:06 2,156.45 2,160.85 2,156.45 2,159.69 12,999.8K
10:07 2,160.15 2,160.15 2,158.45 2,158.87 3,891.3K
10:08 2,157.98 2,158.80 2,157.98 2,158.46 4,877.1K
10:09 2,158.80 2,158.80 2,158.46 2,158.54 2,245.7K
10:10 2,158.75 2,159.86 2,158.75 2,159.86 2,328.9K
10:11 2,160.08 2,160.86 2,160.08 2,160.86 3,440.7K
10:12 2,160.50 2,162.20 2,160.33 2,162.20 6,284.4K
10:13 2,163.57 2,163.69 2,163.21 2,163.34 13,593.4K
10:14 2,163.27 2,163.27 2,161.68 2,162.42 3,525.3K
10:15 2,162.79 2,162.82 2,162.36 2,162.36 6,468.8K
10:16 2,162.41 2,163.45 2,162.41 2,162.97 14,344.0K
10:17 2,162.10 2,162.16 2,161.28 2,161.28 4,889.9K
10:18 2,161.98 2,162.63 2,161.98 2,162.53 3,087.8K
10:19 2,162.62 2,162.62 2,161.60 2,161.60 5,166.5K
10:20 2,162.38 2,164.07 2,162.38 2,163.19 6,198.5K
10:21 2,163.83 2,163.83 2,162.53 2,162.53 12,301.8K
10:22 2,163.00 2,165.22 2,162.76 2,165.22 15,463.8K
10:23 2,165.10 2,165.10 2,164.31 2,164.31 5,859.6K
10:24 2,164.02 2,164.02 2,163.30 2,163.86 3,142.8K
10:25 2,164.77 2,164.99 2,164.70 2,164.70 5,452.9K
10:26 2,165.80 2,172.24 2,165.80 2,172.24 26,092.7K
10:27 2,173.86 2,175.41 2,173.86 2,175.41 17,610.0K
10:28 2,174.12 2,179.51 2,174.12 2,179.51 18,822.0K
10:29 2,178.84 2,180.68 2,178.84 2,180.68 16,068.8K
10:30 2,180.18 2,180.78 2,178.01 2,178.01 60,828.6K
10:31 2,178.65 2,178.92 2,176.47 2,176.47 9,375.6K
10:32 2,176.39 2,179.23 2,176.39 2,177.53 10,363.8K
10:33 2,177.17 2,177.89 2,176.84 2,176.93 7,088.5K
10:34 2,179.08 2,179.08 2,178.08 2,178.08 8,815.6K
10:35 2,177.43 2,179.34 2,177.43 2,179.34 3,931.1K
10:36 2,178.78 2,181.07 2,178.78 2,179.64 15,619.6K
10:37 2,180.12 2,180.99 2,180.12 2,180.64 7,209.8K
10:38 2,179.21 2,180.85 2,179.21 2,180.85 17,541.7K
10:39 2,181.52 2,181.79 2,181.29 2,181.79 4,528.5K
10:40 2,181.12 2,183.94 2,181.12 2,183.77 20,995.6K
10:41 2,184.23 2,184.85 2,183.98 2,184.47 3,790.3K
10:42 2,184.89 2,187.34 2,184.89 2,186.51 52,406.7K
10:43 2,186.81 2,187.61 2,186.81 2,187.61 5,268.1K
10:44 2,187.81 2,187.81 2,187.31 2,187.58 7,919.8K
10:45 2,187.73 2,188.21 2,187.73 2,187.87 8,649.3K
10:46 2,187.06 2,187.06 2,184.18 2,185.64 14,027.8K
10:47 2,186.68 2,186.68 2,185.54 2,185.54 2,337.4K
10:48 2,185.64 2,185.64 2,183.25 2,184.24 10,858.1K
10:49 2,184.65 2,185.56 2,184.65 2,185.56 4,787.0K
10:50 2,185.82 2,187.26 2,185.82 2,187.03 8,711.5K
10:51 2,186.17 2,186.30 2,185.64 2,185.64 4,005.3K
10:52 2,184.79 2,184.96 2,184.78 2,184.96 5,471.1K
10:53 2,185.08 2,185.31 2,184.95 2,185.31 6,057.1K
10:54 2,185.52 2,185.52 2,184.22 2,184.63 8,567.9K
10:55 2,184.95 2,185.25 2,184.71 2,184.71 3,391.0K
10:56 2,185.07 2,185.07 2,182.69 2,182.69 9,835.6K
10:57 2,183.14 2,183.14 2,181.53 2,181.53 15,702.3K
10:58 2,180.79 2,181.64 2,180.39 2,181.64 12,650.0K
10:59 2,181.97 2,181.97 2,180.58 2,180.58 1,779.4K
11:00 2,180.70 2,181.58 2,180.70 2,180.75 12,280.7K
11:01 2,182.15 2,183.27 2,181.91 2,183.27 6,840.1K
11:02 2,183.10 2,184.11 2,182.93 2,184.11 4,732.8K
11:03 2,183.47 2,184.32 2,183.47 2,184.32 6,858.6K
11:04 2,185.28 2,185.53 2,185.15 2,185.27 3,134.3K
11:05 2,184.78 2,184.78 2,183.84 2,183.84 2,412.1K
11:06 2,183.70 2,185.74 2,183.70 2,185.74 4,713.2K
11:07 2,186.19 2,186.19 2,185.10 2,185.10 4,057.6K
11:08 2,183.73 2,185.35 2,183.73 2,185.35 2,942.7K
11:09 2,184.77 2,185.90 2,184.77 2,185.90 3,694.6K
11:10 2,185.93 2,186.42 2,185.44 2,185.44 2,924.4K
11:11 2,184.84 2,184.84 2,184.23 2,184.40 2,854.5K
11:12 2,185.22 2,187.00 2,185.22 2,187.00 21,332.1K
11:13 2,187.57 2,187.58 2,185.30 2,185.70 6,298.7K
11:14 2,187.24 2,187.24 2,185.68 2,185.68 2,969.7K
11:15 2,185.76 2,187.08 2,185.76 2,187.01 1,815.7K
11:16 2,186.89 2,188.60 2,186.52 2,188.10 4,741.6K
11:17 2,187.27 2,188.03 2,187.24 2,188.03 3,197.3K
11:18 2,187.66 2,188.84 2,187.54 2,187.54 8,897.5K
11:19 2,187.94 2,187.94 2,187.11 2,187.50 6,854.0K
11:20 2,187.15 2,187.15 2,185.80 2,185.80 3,835.3K
11:21 2,186.59 2,186.84 2,185.83 2,185.83 2,370.2K
11:22 2,185.46 2,185.46 2,184.02 2,184.02 6,394.1K
11:23 2,183.55 2,183.93 2,182.92 2,183.68 5,636.7K
11:24 2,183.62 2,184.11 2,182.98 2,183.75 1,671.9K
11:25 2,183.03 2,183.21 2,182.51 2,182.51 8,175.7K
11:26 2,181.84 2,182.22 2,181.84 2,182.05 7,083.5K
11:27 2,182.20 2,182.51 2,182.20 2,182.39 4,202.2K
11:28 2,182.10 2,182.34 2,181.46 2,181.61 1,099.5K
11:29 2,181.63 2,181.95 2,180.22 2,180.22 2,318.5K
11:30 2,179.46 2,179.91 2,179.41 2,179.91 6,204.6K
11:31 2,180.53 2,181.47 2,180.53 2,181.47 1,275.2K
11:32 2,181.64 2,182.16 2,181.64 2,182.09 1,385.2K
11:33 2,182.79 2,182.79 2,180.94 2,182.06 5,947.0K
11:34 2,182.97 2,183.54 2,182.64 2,182.64 3,183.9K
11:35 2,181.32 2,181.71 2,181.32 2,181.53 2,652.9K
11:36 2,180.86 2,180.86 2,178.95 2,178.95 3,785.2K
11:37 2,178.41 2,178.41 2,176.99 2,176.99 11,770.4K
11:38 2,178.24 2,178.24 2,177.36 2,177.36 3,492.5K
11:39 2,177.49 2,177.49 2,176.34 2,177.02 4,530.8K
11:40 2,176.06 2,176.95 2,175.65 2,176.89 5,316.6K
11:41 2,176.79 2,176.79 2,176.15 2,176.15 2,277.6K
11:42 2,176.00 2,176.75 2,176.00 2,176.27 1,165.7K
11:43 2,176.70 2,178.09 2,176.70 2,178.09 2,187.5K
11:44 2,179.70 2,180.31 2,179.43 2,180.31 2,625.8K
11:45 2,180.48 2,181.39 2,180.48 2,181.39 7,488.7K
11:46 2,181.04 2,182.41 2,181.04 2,182.41 4,866.5K
11:47 2,181.75 2,182.69 2,181.50 2,182.69 3,895.2K
11:48 2,182.72 2,182.77 2,182.48 2,182.48 5,287.9K
11:49 2,182.58 2,182.58 2,181.90 2,182.41 1,324.7K
11:50 2,182.51 2,182.67 2,182.23 2,182.67 1,717.4K
11:51 2,182.98 2,183.34 2,182.87 2,182.87 2,018.0K
11:52 2,183.42 2,183.67 2,183.42 2,183.67 5,704.9K
11:53 2,183.86 2,183.86 2,183.11 2,183.11 4,687.1K
11:54 2,182.17 2,182.17 2,181.45 2,181.45 1,977.2K
11:55 2,181.14 2,181.30 2,180.13 2,180.13 1,673.6K
11:56 2,179.88 2,181.02 2,179.88 2,181.02 2,123.9K
11:57 2,180.54 2,180.69 2,180.54 2,180.60 1,121.0K
11:58 2,180.70 2,180.70 2,179.00 2,179.00 2,098.6K
11:59 2,179.12 2,180.03 2,178.87 2,180.03 2,468.3K
12:00 2,180.57 2,182.43 2,180.57 2,182.43 6,324.5K
12:01 2,182.91 2,184.62 2,182.91 2,183.26 4,458.5K
12:02 2,184.39 2,184.53 2,183.54 2,184.53 4,796.7K
12:03 2,184.28 2,184.28 2,183.47 2,183.47 1,869.0K
12:04 2,183.60 2,183.60 2,182.24 2,183.19 14,708.0K
12:05 2,183.66 2,185.60 2,183.66 2,185.59 21,395.1K
12:06 2,187.85 2,188.40 2,187.85 2,187.96 10,702.7K
12:07 2,188.09 2,188.09 2,187.73 2,187.73 2,073.4K
12:08 2,187.78 2,188.46 2,187.78 2,188.26 6,691.0K
12:09 2,187.26 2,187.68 2,186.82 2,187.06 6,236.3K
12:10 2,187.09 2,188.32 2,187.09 2,188.32 2,878.7K
12:11 2,188.26 2,188.66 2,188.20 2,188.20 2,576.1K
12:12 2,187.43 2,187.56 2,187.09 2,187.09 2,550.9K
12:13 2,187.27 2,187.27 2,185.73 2,185.73 3,010.2K
12:14 2,184.91 2,185.18 2,184.44 2,184.85 1,503.4K
12:15 2,184.13 2,185.54 2,184.13 2,185.34 3,444.0K
12:16 2,187.31 2,187.31 2,184.83 2,184.83 2,849.5K
12:17 2,185.35 2,185.51 2,185.23 2,185.23 1,414.2K
12:18 2,184.85 2,184.85 2,184.25 2,184.25 1,790.2K
12:19 2,184.13 2,184.91 2,183.94 2,184.48 1,564.2K
12:20 2,183.66 2,187.10 2,183.29 2,183.29 5,031.1K
12:21 2,182.15 2,183.89 2,182.15 2,183.89 4,801.6K
12:22 2,183.31 2,185.06 2,183.31 2,184.42 5,058.5K
12:23 2,184.08 2,184.30 2,183.91 2,184.30 5,467.8K
12:24 2,184.26 2,184.73 2,184.03 2,184.73 3,984.6K
12:25 2,184.55 2,184.55 2,183.67 2,183.67 2,480.2K
12:26 2,183.07 2,183.17 2,182.97 2,183.11 1,612.0K
12:27 2,182.86 2,183.46 2,182.86 2,183.46 2,273.2K
12:28 2,183.46 2,184.42 2,183.29 2,184.42 1,461.5K
12:29 2,183.89 2,183.95 2,182.92 2,182.92 3,429.6K
12:30 2,183.64 2,186.25 2,183.64 2,186.25 11,540.2K
12:31 2,185.85 2,186.26 2,185.03 2,185.03 2,233.3K
12:32 2,184.72 2,184.87 2,184.38 2,184.87 2,095.5K
12:33 2,184.30 2,184.61 2,184.24 2,184.61 1,329.4K
12:34 2,185.01 2,185.44 2,185.01 2,185.08 973.8K
12:35 2,185.43 2,185.47 2,185.25 2,185.47 8,554.6K
12:36 2,185.44 2,185.54 2,184.72 2,184.72 1,186.4K
12:37 2,184.73 2,184.73 2,184.01 2,184.01 6,740.2K
12:38 2,184.02 2,185.13 2,184.02 2,184.76 2,398.6K
12:39 2,185.20 2,185.20 2,184.48 2,184.48 1,249.3K
12:40 2,184.12 2,184.12 2,183.17 2,183.17 1,948.0K
12:41 2,183.58 2,183.58 2,182.63 2,182.70 1,078.9K
12:42 2,182.06 2,182.06 2,181.12 2,181.12 10,152.2K
12:43 2,180.93 2,181.22 2,180.70 2,181.08 3,931.2K
12:44 2,181.51 2,182.66 2,181.51 2,182.28 2,238.4K
12:45 2,181.86 2,181.86 2,180.96 2,180.96 1,605.9K
12:46 2,180.70 2,180.78 2,180.01 2,180.01 2,425.7K
12:47 2,179.69 2,181.21 2,179.69 2,180.79 5,903.5K
12:48 2,180.46 2,181.63 2,180.46 2,181.15 2,919.0K
12:49 2,181.09 2,182.26 2,181.09 2,182.26 852.5K
12:50 2,181.29 2,181.29 2,180.26 2,180.60 3,733.8K
12:51 2,180.28 2,180.92 2,180.28 2,180.49 1,782.1K
12:52 2,180.74 2,181.55 2,180.74 2,181.01 1,104.9K
12:53 2,180.34 2,181.75 2,180.34 2,181.06 3,823.9K
12:54 2,181.37 2,181.46 2,180.92 2,180.92 864.3K
12:55 2,180.99 2,181.55 2,180.83 2,180.83 1,506.8K
12:56 2,180.88 2,181.07 2,180.60 2,180.60 3,587.0K
12:57 2,179.26 2,179.31 2,179.19 2,179.27 6,319.8K
12:58 2,179.35 2,179.35 2,177.59 2,178.11 15,401.4K
12:59 2,178.32 2,178.32 2,177.97 2,177.97 2,933.3K
13:00 2,178.17 2,178.29 2,177.73 2,178.12 1,862.3K
13:01 2,178.33 2,178.33 2,177.32 2,177.40 3,206.6K
13:02 2,177.93 2,178.85 2,177.93 2,178.64 1,136.9K
13:03 2,178.16 2,179.06 2,178.16 2,179.06 1,142.7K
13:04 2,179.30 2,179.57 2,179.30 2,179.36 4,134.5K
13:05 2,179.53 2,179.69 2,178.87 2,178.87 2,188.8K
13:06 2,178.08 2,178.08 2,177.16 2,177.38 4,151.8K
13:07 2,177.24 2,177.64 2,177.24 2,177.60 1,736.9K
13:08 2,177.61 2,178.51 2,176.88 2,178.51 4,368.3K
13:09 2,178.64 2,178.64 2,178.39 2,178.48 2,048.5K
13:10 2,178.43 2,179.35 2,177.80 2,179.35 1,305.9K
13:11 2,179.03 2,179.03 2,178.13 2,178.19 3,201.5K
13:12 2,178.47 2,178.68 2,178.41 2,178.41 600.1K
13:13 2,177.66 2,177.70 2,177.66 2,177.68 1,511.7K
13:14 2,177.81 2,178.03 2,177.49 2,177.49 1,224.7K
13:15 2,177.44 2,178.20 2,177.44 2,178.20 2,567.6K
13:16 2,178.23 2,178.81 2,178.23 2,178.47 823.8K
13:17 2,178.41 2,178.41 2,177.52 2,177.52 3,328.5K
13:18 2,177.36 2,177.51 2,177.10 2,177.51 3,218.3K
13:19 2,177.95 2,178.11 2,177.61 2,177.99 1,759.8K
13:20 2,178.17 2,178.17 2,176.45 2,176.45 4,007.8K
13:21 2,176.63 2,176.63 2,174.22 2,174.47 23,030.0K
13:22 2,175.03 2,175.03 2,174.43 2,174.43 2,524.7K
13:23 2,175.14 2,175.22 2,173.88 2,173.88 8,576.7K
13:24 2,173.70 2,174.42 2,173.70 2,174.21 6,058.6K
13:25 2,174.27 2,174.27 2,174.00 2,174.00 2,503.5K
13:26 2,173.33 2,174.57 2,173.33 2,174.57 4,637.3K
13:27 2,174.66 2,175.45 2,174.66 2,175.42 2,787.4K
13:28 2,175.49 2,175.49 2,175.20 2,175.20 2,256.5K
13:29 2,174.64 2,174.86 2,174.64 2,174.86 3,539.0K
13:30 2,174.83 2,174.83 2,174.71 2,174.71 1,778.9K
13:31 2,174.38 2,174.47 2,173.81 2,173.81 2,199.3K
13:32 2,174.79 2,175.26 2,174.73 2,175.26 2,213.9K
13:33 2,175.17 2,175.17 2,174.79 2,174.79 744.2K
13:34 2,173.59 2,173.59 2,171.02 2,171.02 12,183.1K
13:35 2,170.27 2,171.06 2,170.26 2,170.71 10,210.0K
13:36 2,170.53 2,170.58 2,170.39 2,170.58 5,010.6K
13:37 2,171.13 2,171.17 2,170.87 2,170.93 1,149.4K
13:38 2,171.29 2,171.37 2,170.86 2,171.37 2,053.7K
13:39 2,171.35 2,171.35 2,170.57 2,171.06 3,461.7K
13:40 2,171.19 2,172.82 2,171.19 2,172.82 2,543.6K
13:41 2,172.85 2,172.85 2,172.32 2,172.68 1,103.5K
13:42 2,173.65 2,174.33 2,173.48 2,174.33 7,028.1K
13:43 2,174.67 2,174.67 2,173.96 2,173.96 1,332.7K
13:44 2,174.14 2,174.14 2,172.04 2,172.04 3,825.2K
13:45 2,172.43 2,173.49 2,172.25 2,173.49 689.7K
13:46 2,173.88 2,174.24 2,173.77 2,173.77 1,477.0K
13:47 2,173.78 2,174.69 2,173.78 2,174.21 3,288.6K
13:48 2,174.12 2,174.28 2,173.96 2,174.28 2,515.2K
13:49 2,173.61 2,173.85 2,173.31 2,173.31 1,586.1K
13:50 2,173.44 2,173.68 2,173.36 2,173.63 970.1K
13:51 2,174.37 2,174.62 2,174.23 2,174.62 559.9K
13:52 2,174.82 2,175.00 2,174.59 2,174.59 1,361.9K
13:53 2,174.49 2,174.49 2,173.87 2,173.87 1,843.0K
13:54 2,173.87 2,174.30 2,173.87 2,173.97 1,880.6K
13:55 2,173.78 2,173.81 2,173.67 2,173.67 998.3K
13:56 2,172.10 2,172.10 2,170.82 2,170.82 9,603.3K
13:57 2,171.59 2,171.59 2,170.73 2,170.74 3,429.6K
13:58 2,171.17 2,171.17 2,170.56 2,170.56 1,847.4K
13:59 2,170.42 2,170.42 2,170.15 2,170.22 5,877.8K
14:00 2,169.90 2,170.57 2,169.74 2,170.57 4,712.5K
14:01 2,170.67 2,170.90 2,170.66 2,170.90 5,186.3K
14:02 2,171.05 2,171.16 2,171.05 2,171.05 741.0K
14:03 2,171.28 2,171.63 2,171.27 2,171.51 3,346.1K
14:04 2,171.38 2,171.83 2,171.38 2,171.44 799.8K
14:05 2,171.94 2,172.32 2,171.18 2,172.11 4,429.3K
14:06 2,172.63 2,174.04 2,172.63 2,174.04 1,384.3K
14:07 2,173.98 2,173.98 2,172.65 2,172.65 9,646.1K
14:08 2,172.86 2,173.42 2,172.30 2,172.30 2,745.5K
14:09 2,173.14 2,173.45 2,173.03 2,173.45 879.8K
14:10 2,174.62 2,174.62 2,173.85 2,174.56 2,374.4K
14:11 2,174.70 2,175.08 2,174.69 2,175.07 2,500.9K
14:12 2,175.04 2,175.04 2,174.41 2,175.00 1,276.3K
14:13 2,174.85 2,175.28 2,174.85 2,175.00 905.5K
14:14 2,175.21 2,175.21 2,174.60 2,174.73 1,828.0K
14:15 2,175.20 2,177.09 2,175.20 2,177.09 11,896.5K
14:16 2,177.86 2,179.54 2,177.86 2,179.54 13,296.9K
14:17 2,180.56 2,180.56 2,178.71 2,178.98 6,564.6K
14:18 2,179.41 2,179.42 2,179.14 2,179.42 3,102.0K
14:19 2,179.74 2,180.26 2,179.27 2,179.27 4,028.3K
14:20 2,178.66 2,179.08 2,178.57 2,178.99 3,585.7K
14:21 2,178.99 2,178.99 2,178.68 2,178.69 3,729.8K
14:22 2,178.77 2,179.06 2,178.54 2,179.06 2,516.6K
14:23 2,178.87 2,178.87 2,178.53 2,178.81 527.5K
14:24 2,178.73 2,179.22 2,178.73 2,178.92 721.6K
14:25 2,179.53 2,179.68 2,179.27 2,179.68 5,128.9K
14:26 2,179.57 2,181.07 2,179.57 2,180.93 2,993.7K
14:27 2,180.63 2,180.63 2,180.14 2,180.24 6,861.1K
14:28 2,179.95 2,179.95 2,179.37 2,179.37 1,178.9K
14:29 2,179.58 2,180.63 2,179.30 2,180.63 2,339.7K
14:30 2,181.38 2,181.47 2,180.99 2,180.99 7,017.6K
14:31 2,181.11 2,181.11 2,180.74 2,181.04 2,078.8K
14:32 2,181.25 2,181.57 2,181.25 2,181.57 2,386.4K
14:33 2,181.44 2,181.81 2,181.41 2,181.61 4,703.9K
14:34 2,181.31 2,181.31 2,180.63 2,181.29 2,984.4K
14:35 2,181.44 2,183.96 2,181.44 2,183.96 22,730.1K
14:36 2,185.16 2,185.49 2,184.43 2,184.43 9,992.4K
14:37 2,184.79 2,185.17 2,184.69 2,185.17 4,242.0K
14:38 2,185.10 2,185.10 2,184.58 2,185.06 6,533.0K
14:39 2,184.83 2,185.29 2,184.79 2,185.21 7,621.5K
14:40 2,185.29 2,185.57 2,185.29 2,185.48 31,073.6K
14:41 2,185.51 2,185.54 2,184.88 2,184.88 10,886.1K
14:42 2,185.08 2,185.12 2,184.77 2,185.07 3,373.4K
14:43 2,185.08 2,185.08 2,184.46 2,184.46 2,404.4K
14:44 2,184.40 2,184.40 2,183.72 2,184.22 1,925.7K
14:45 2,184.01 2,184.21 2,183.66 2,183.99 22,451.6K
14:46 2,184.04 2,186.66 2,184.04 2,186.46 23,623.6K
14:47 2,186.14 2,187.13 2,186.14 2,187.00 4,626.1K
14:48 2,187.09 2,187.09 2,186.61 2,186.78 1,806.7K
14:49 2,186.97 2,187.22 2,186.88 2,187.22 1,923.7K
14:50 2,186.90 2,186.91 2,186.55 2,186.90 8,878.7K
14:51 2,186.54 2,186.54 2,185.91 2,185.91 9,316.8K
14:52 2,185.83 2,185.83 2,185.23 2,185.54 3,349.9K
14:53 2,185.48 2,185.48 2,184.49 2,184.49 5,408.9K
14:54 2,184.48 2,184.77 2,184.48 2,184.58 2,504.6K
14:55 2,184.82 2,185.29 2,184.82 2,184.89 5,088.3K
14:56 2,184.17 2,185.36 2,184.17 2,185.04 7,344.0K
14:57 2,185.83 2,186.25 2,185.25 2,186.25 2,450.8K
14:58 2,187.08 2,187.08 2,186.78 2,186.78 2,007.0K
14:59 2,186.80 2,187.32 2,186.80 2,187.32 5,961.6K
15:00 2,187.09 2,190.68 2,187.09 2,190.68 28,672.9K
15:01 2,190.46 2,190.46 2,190.17 2,190.29 2,807.7K
15:02 2,190.26 2,191.00 2,190.26 2,191.00 4,637.0K
15:03 2,191.03 2,191.03 2,190.49 2,190.77 1,513.1K
15:04 2,190.81 2,190.81 2,190.11 2,190.11 4,145.1K
15:05 2,189.65 2,191.04 2,189.65 2,189.99 6,231.6K
15:06 2,190.24 2,191.12 2,189.89 2,190.51 5,197.0K
15:07 2,190.87 2,191.19 2,190.65 2,191.19 3,934.3K
15:08 2,191.07 2,191.07 2,189.32 2,189.32 1,340.4K
15:09 2,189.28 2,189.91 2,189.19 2,189.91 932.3K
15:10 2,190.87 2,191.01 2,190.87 2,191.01 6,410.3K
15:11 2,190.76 2,191.57 2,190.76 2,191.29 5,719.5K
15:12 2,191.59 2,191.59 2,190.95 2,191.33 1,827.5K
15:13 2,190.77 2,190.78 2,189.92 2,189.92 4,472.5K
15:14 2,189.09 2,189.75 2,189.09 2,189.75 6,902.8K
15:15 2,190.41 2,190.98 2,190.18 2,190.98 3,947.5K
15:16 2,190.84 2,191.34 2,190.84 2,191.34 1,210.8K
15:17 2,191.52 2,191.66 2,190.86 2,191.22 6,280.8K
15:18 2,191.43 2,192.96 2,191.43 2,192.34 3,394.6K
15:19 2,192.55 2,192.61 2,191.98 2,191.98 1,308.6K
15:20 2,191.95 2,192.31 2,191.13 2,191.13 3,372.6K
15:21 2,191.40 2,191.40 2,191.21 2,191.23 1,745.3K
15:22 2,191.29 2,191.29 2,189.70 2,189.70 20,302.8K
15:23 2,190.07 2,190.16 2,189.55 2,189.55 4,878.5K
15:24 2,189.21 2,189.54 2,188.78 2,188.78 2,968.0K
15:25 2,188.65 2,189.25 2,188.65 2,189.17 4,548.2K
15:26 2,189.64 2,189.88 2,189.64 2,189.73 1,726.6K
15:27 2,189.07 2,189.28 2,189.07 2,189.28 3,890.9K
15:28 2,189.73 2,189.73 2,189.09 2,189.09 1,473.0K
15:29 2,188.73 2,188.73 2,187.71 2,187.75 4,458.1K
15:30 2,187.66 2,188.15 2,187.66 2,188.15 761.0K
15:31 2,187.88 2,188.66 2,187.88 2,188.66 3,830.2K
15:32 2,188.72 2,189.04 2,188.72 2,188.73 1,384.3K
15:33 2,189.01 2,189.04 2,188.58 2,188.58 1,614.2K
15:34 2,188.51 2,188.51 2,188.00 2,188.05 629.1K
15:35 2,187.89 2,187.89 2,187.64 2,187.68 1,285.0K
15:36 2,188.02 2,188.54 2,187.81 2,188.54 1,133.7K
15:37 2,188.93 2,190.07 2,188.93 2,190.07 6,215.6K
15:38 2,191.04 2,191.45 2,190.34 2,190.37 7,200.0K
15:39 2,190.46 2,190.86 2,190.46 2,190.65 782.5K
15:40 2,190.54 2,190.60 2,190.39 2,190.60 578.2K
15:41 2,190.54 2,191.70 2,190.54 2,191.70 1,557.5K
15:42 2,192.26 2,192.26 2,191.50 2,191.50 8,689.6K
15:43 2,191.15 2,191.15 2,190.63 2,190.73 2,316.3K
15:44 2,190.47 2,190.59 2,190.47 2,190.54 1,254.1K
15:45 2,190.72 2,191.05 2,190.72 2,191.05 776.5K
15:46 2,190.80 2,191.46 2,190.80 2,191.46 1,899.4K
15:47 2,191.02 2,191.02 2,190.45 2,190.45 1,769.7K
15:48 2,190.21 2,190.21 2,190.02 2,190.12 2,216.4K
15:49 2,190.26 2,190.86 2,190.26 2,190.86 947.9K
15:50 2,190.97 2,191.44 2,190.60 2,191.44 14,187.4K
15:51 2,191.44 2,191.70 2,191.44 2,191.51 2,747.1K
15:52 2,193.79 2,194.29 2,193.79 2,194.11 8,417.4K
15:53 2,193.69 2,193.69 2,193.34 2,193.38 2,867.1K
15:54 2,193.19 2,193.74 2,193.13 2,193.37 1,128.6K
15:55 2,193.04 2,193.32 2,192.54 2,192.54 747.6K
15:56 2,193.04 2,193.04 2,192.48 2,192.48 2,830.3K
15:57 2,192.38 2,192.96 2,192.15 2,192.96 2,120.1K
15:58 2,193.52 2,193.52 2,192.62 2,192.62 1,919.5K
15:59 2,192.11 2,192.33 2,192.11 2,192.31 2,269.0K
16:00 2,193.10 2,194.16 2,193.10 2,194.16 3,846.8K
16:01 2,194.77 2,196.89 2,194.62 2,196.89 13,478.5K
16:02 2,197.91 2,198.44 2,197.91 2,198.27 13,931.3K
16:03 2,198.41 2,199.49 2,198.41 2,199.49 16,521.9K
16:04 2,199.69 2,199.69 2,198.98 2,198.98 10,081.9K
16:05 2,199.16 2,200.01 2,199.16 2,199.43 8,266.9K
16:06 2,199.49 2,200.08 2,199.49 2,200.02 10,817.4K
16:07 2,199.43 2,199.56 2,199.29 2,199.40 10,045.4K
16:08 2,200.89 2,200.89 2,200.02 2,200.34 7,575.7K
16:09 2,200.47 2,201.25 2,200.47 2,201.25 6,920.9K
16:10 2,201.66 2,203.17 2,201.66 2,202.23 13,602.3K
16:11 2,201.09 2,201.09 2,200.04 2,200.04 16,819.2K
16:12 2,200.01 2,200.01 2,198.33 2,198.93 19,964.8K
16:13 2,198.74 2,198.74 2,197.97 2,197.97 4,487.7K
16:14 2,198.29 2,198.61 2,198.05 2,198.61 5,969.0K
16:15 2,198.27 2,198.50 2,198.17 2,198.50 8,339.5K
16:16 2,198.19 2,198.19 2,196.55 2,196.55 4,000.5K
16:17 2,196.61 2,197.03 2,196.18 2,196.18 3,773.4K
16:18 2,197.22 2,197.22 2,196.30 2,196.30 6,731.4K
16:19 2,197.46 2,197.46 2,196.16 2,196.16 4,971.6K
16:20 2,197.12 2,197.12 2,196.49 2,196.49 6,737.4K
16:21 2,196.73 2,197.70 2,196.73 2,197.15 6,872.2K
16:22 2,197.05 2,197.80 2,196.88 2,197.80 4,049.8K
16:23 2,197.73 2,198.88 2,197.73 2,198.81 5,445.6K
16:24 2,198.93 2,199.96 2,198.93 2,199.96 12,858.8K
16:25 2,199.84 2,200.63 2,199.84 2,200.33 8,541.9K
16:26 2,200.50 2,200.50 2,198.61 2,198.61 5,921.1K
16:27 2,199.24 2,199.24 2,197.68 2,197.68 3,400.5K
16:28 2,197.84 2,197.84 2,197.10 2,197.55 7,351.2K
16:29 2,198.61 2,198.74 2,198.04 2,198.09 14,324.3K
16:30 2,198.79 2,200.85 2,198.46 2,200.85 12,603.7K
16:31 2,200.73 2,200.73 2,199.64 2,200.39 12,429.2K
16:32 2,200.10 2,200.72 2,200.10 2,200.67 14,732.8K
16:33 2,200.04 2,201.31 2,200.04 2,200.26 11,630.1K
16:34 2,200.33 2,200.60 2,200.33 2,200.58 9,253.7K
16:35 2,200.13 2,200.40 2,200.13 2,200.14 17,348.7K
16:36 2,199.72 2,199.72 2,198.69 2,198.69 14,414.7K
16:37 2,198.30 2,198.85 2,197.53 2,198.85 18,384.2K
16:38 2,199.28 2,199.69 2,198.95 2,199.07 4,667.9K
16:39 2,198.66 2,199.06 2,198.66 2,198.88 3,646.5K
16:40 2,198.01 2,200.26 2,198.01 2,200.26 11,976.3K
16:41 2,200.12 2,201.49 2,200.12 2,201.44 8,645.8K
16:42 2,201.67 2,202.16 2,201.50 2,201.88 10,193.2K
16:43 2,200.51 2,201.94 2,200.51 2,201.94 9,249.4K
16:44 2,201.62 2,202.58 2,201.62 2,202.31 8,001.5K
16:45 2,201.81 2,203.29 2,201.81 2,203.29 19,586.8K
16:46 2,203.85 2,203.85 2,202.54 2,202.54 22,202.8K
16:47 2,202.71 2,203.19 2,201.70 2,201.70 5,099.5K
16:48 2,201.42 2,201.54 2,201.42 2,201.46 4,576.6K
16:49 2,202.15 2,203.14 2,202.15 2,202.93 3,500.3K
16:50 2,203.13 2,203.57 2,203.13 2,203.31 5,916.4K
16:51 2,203.60 2,203.60 2,202.81 2,203.35 16,319.8K
16:52 2,202.56 2,203.42 2,202.56 2,203.42 9,499.7K
16:53 2,203.62 2,204.52 2,203.62 2,204.52 7,308.1K
16:54 2,204.75 2,204.82 2,203.99 2,204.54 33,115.8K
16:55 2,203.93 2,203.93 2,201.08 2,201.15 27,631.1K
16:56 2,201.35 2,202.72 2,201.35 2,202.26 4,029.3K
16:57 2,201.38 2,202.05 2,201.38 2,201.65 13,852.4K
16:58 2,201.40 2,201.70 2,201.40 2,201.70 6,377.7K
16:59 2,200.44 2,201.17 2,200.44 2,201.17 33,615.4K
17:00 2,201.51 2,203.66 2,201.51 2,203.66 19,209.1K
17:01 2,204.05 2,205.09 2,204.05 2,205.09 12,826.3K
17:02 2,205.57 2,206.99 2,205.34 2,205.34 22,760.6K
17:03 2,203.85 2,204.39 2,203.44 2,204.39 27,628.1K
17:04 2,204.54 2,205.34 2,203.95 2,203.95 10,148.3K
17:05 2,204.54 2,205.66 2,204.54 2,205.45 7,971.7K
17:06 2,205.56 2,206.05 2,204.97 2,206.05 5,575.5K
17:07 2,205.80 2,205.80 2,205.08 2,205.32 5,495.1K
17:08 2,205.05 2,205.05 2,204.44 2,204.44 13,213.4K
17:09 2,203.90 2,203.90 2,203.07 2,203.07 15,203.8K
17:10 2,204.80 2,204.80 2,204.74 2,204.74 7,796.6K
17:11 2,204.85 2,205.06 2,203.10 2,203.10 23,016.3K
17:12 2,202.72 2,204.08 2,202.72 2,204.08 11,429.2K
17:13 2,204.06 2,204.42 2,203.89 2,204.06 5,504.5K
17:14 2,203.55 2,203.55 2,202.16 2,202.16 8,658.0K
17:15 2,202.25 2,202.25 2,201.40 2,201.46 7,727.3K
17:16 2,201.81 2,201.81 2,201.27 2,201.27 8,741.0K
17:17 2,202.61 2,202.71 2,201.15 2,201.15 11,324.1K
17:18 2,202.25 2,202.64 2,201.42 2,202.32 7,443.9K
17:19 2,202.32 2,202.32 2,201.02 2,201.02 3,575.1K
17:20 2,200.66 2,200.92 2,199.25 2,199.25 7,575.9K
17:21 2,199.03 2,199.03 2,198.33 2,198.33 17,766.9K
17:22 2,198.73 2,198.73 2,197.93 2,197.93 16,849.8K
17:23 2,198.94 2,198.94 2,197.88 2,198.08 6,455.0K
17:24 2,198.32 2,198.42 2,197.53 2,198.42 8,252.8K
17:25 2,198.00 2,198.42 2,198.00 2,198.39 7,348.9K
17:26 2,198.72 2,199.77 2,198.72 2,199.19 8,253.1K
17:27 2,199.37 2,199.87 2,199.37 2,199.87 6,359.8K
17:28 2,200.78 2,200.78 2,200.14 2,200.49 4,307.3K
17:29 2,200.56 2,200.69 2,200.03 2,200.03 8,811.7K
17:30 2,199.80 2,200.15 2,198.93 2,198.93 4,164.1K
17:31 2,199.25 2,199.25 2,198.81 2,198.87 6,402.7K
17:32 2,199.79 2,199.79 2,198.97 2,199.06 8,682.9K
17:33 2,199.42 2,200.23 2,199.39 2,200.06 5,982.0K
17:34 2,199.60 2,200.82 2,199.60 2,200.82 7,070.4K
17:35 2,201.04 2,201.04 2,199.77 2,199.77 5,675.1K
17:36 2,200.73 2,202.15 2,200.57 2,201.59 9,193.0K
17:37 2,201.77 2,201.77 2,201.15 2,201.15 5,112.2K
17:38 2,201.20 2,201.83 2,201.20 2,201.34 2,866.8K
17:39 2,201.49 2,201.49 2,201.15 2,201.49 4,121.1K
17:40 2,201.20 2,201.20 2,200.09 2,200.09 8,524.6K
17:41 2,200.12 2,200.83 2,200.12 2,200.33 6,309.9K
17:42 2,200.44 2,200.71 2,200.44 2,200.57 11,888.4K
17:43 2,200.66 2,200.80 2,200.66 2,200.76 9,531.1K
17:44 2,201.88 2,202.16 2,201.88 2,202.16 20,074.4K
17:45 2,202.03 2,204.21 2,202.03 2,204.10 22,052.3K
17:46 2,204.48 2,206.85 2,204.48 2,206.85 21,650.8K
17:47 2,206.74 2,210.50 2,206.21 2,210.50 22,525.2K
17:48 2,209.63 2,210.90 2,209.30 2,210.90 21,111.5K
17:49 2,210.77 2,211.41 2,210.09 2,211.41 33,105.0K
17:50 2,211.55 2,211.55 2,210.37 2,210.37 17,478.1K
17:51 2,210.70 2,210.70 2,208.69 2,208.69 7,443.0K
17:52 2,208.72 2,208.95 2,208.43 2,208.93 8,334.5K
17:53 2,209.01 2,209.01 2,207.94 2,207.94 12,873.0K
17:54 2,208.11 2,208.22 2,207.98 2,208.12 8,358.6K
17:55 2,208.95 2,208.95 2,207.73 2,207.73 9,805.9K
17:56 2,207.95 2,208.31 2,207.76 2,207.77 4,768.3K
17:57 2,208.50 2,208.73 2,208.30 2,208.73 9,216.1K
17:58 2,208.85 2,208.85 2,207.81 2,207.81 15,049.3K
17:59 2,207.64 2,207.68 2,207.10 2,207.68 6,060.1K
18:00 2,208.01 2,208.49 2,207.96 2,208.49 6,664.1K
18:01 2,209.22 2,209.23 2,208.57 2,209.23 5,765.4K
18:02 2,209.75 2,209.76 2,209.39 2,209.76 9,771.7K
18:03 2,210.47 2,211.68 2,210.47 2,211.31 13,197.8K
18:04 2,210.97 2,211.38 2,210.93 2,211.38 14,294.5K
18:05 2,211.20 2,211.20 2,209.65 2,209.65 19,078.5K
18:06 2,209.33 2,209.33 2,208.25 2,209.08 7,603.2K
18:07 2,208.76 2,209.66 2,208.76 2,209.56 5,873.3K
18:08 2,208.62 2,208.62 2,208.16 2,208.16 5,608.7K
18:09 2,208.53 2,208.53 2,208.17 2,208.44 2,178.4K
18:10 2,209.53 2,209.97 2,209.40 2,209.40 5,562.1K
18:11 2,209.07 2,209.07 2,208.22 2,208.22 6,882.0K
18:12 2,208.25 2,208.25 2,207.94 2,207.94 8,866.9K
18:13 2,208.33 2,208.33 2,207.81 2,207.81 6,553.1K
18:14 2,208.40 2,208.40 2,207.84 2,208.15 9,479.3K
18:15 2,207.97 2,208.10 2,207.78 2,207.78 2,152.0K
18:16 2,207.92 2,207.92 2,206.48 2,206.48 13,478.6K
18:17 2,206.14 2,206.54 2,206.14 2,206.32 15,231.6K
18:18 2,205.73 2,205.91 2,205.69 2,205.69 5,572.0K
18:19 2,205.37 2,205.84 2,205.37 2,205.79 3,022.8K
18:20 2,205.80 2,206.34 2,205.45 2,206.34 16,278.1K
18:21 2,206.80 2,207.69 2,206.80 2,207.69 6,326.5K
18:22 2,207.30 2,207.76 2,207.21 2,207.76 2,859.0K
18:23 2,207.20 2,208.22 2,207.00 2,207.54 4,989.7K
18:24 2,208.37 2,209.06 2,208.37 2,208.62 5,595.0K
18:25 2,209.02 2,209.34 2,208.51 2,209.34 2,204.7K
18:26 2,208.85 2,208.85 2,208.48 2,208.52 9,004.6K
18:27 2,209.10 2,209.64 2,209.10 2,209.50 9,273.4K
18:28 2,209.60 2,209.60 2,208.91 2,209.32 2,535.6K
18:29 2,209.48 2,209.48 2,207.87 2,207.87 8,738.3K
18:30 2,208.00 2,209.32 2,207.83 2,209.32 9,442.8K
18:31 2,208.75 2,209.07 2,208.75 2,209.07 4,952.1K
18:32 2,209.27 2,209.94 2,209.27 2,209.94 1,984.8K
18:33 2,210.93 2,210.93 2,209.20 2,209.20 5,409.8K
18:34 2,210.25 2,210.90 2,210.25 2,210.90 2,418.3K
18:35 2,210.68 2,211.26 2,210.68 2,211.07 4,514.6K
18:36 2,211.87 2,212.98 2,211.87 2,212.98 7,792.3K
18:37 2,213.39 2,214.68 2,213.39 2,214.68 8,224.1K
18:38 2,214.99 2,215.22 2,214.99 2,215.22 22,138.4K
18:39 2,215.32 2,215.98 2,215.32 2,215.36 10,886.9K
18:40 2,215.41 2,215.41 2,215.41 2,215.41 1,344.1K
18:51 2,212.16 2,212.16 2,212.16 2,212.16 13,452.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar