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 2,203.00 2,204.48 2,202.82 2,204.48 529,797.6K
09:51 2,205.75 2,207.29 2,205.75 2,206.98 7,222.8K
09:52 2,207.95 2,208.20 2,207.85 2,208.11 9,172.3K
09:53 2,208.07 2,208.51 2,207.52 2,207.80 4,898.8K
09:54 2,208.02 2,208.02 2,206.40 2,206.40 7,431.1K
09:55 2,206.16 2,206.32 2,205.88 2,206.32 2,953.3K
09:56 2,206.26 2,206.97 2,205.88 2,205.88 7,363.0K
09:57 2,206.02 2,206.02 2,204.52 2,204.52 22,589.5K
09:58 2,203.99 2,203.99 2,200.23 2,200.23 15,596.7K
09:59 2,199.26 2,200.65 2,199.25 2,200.52 8,170.7K
10:00 2,201.25 2,201.25 2,196.59 2,196.59 11,079.3K
10:01 2,195.84 2,195.84 2,194.33 2,194.42 34,256.3K
10:02 2,194.54 2,197.94 2,194.54 2,197.94 25,947.6K
10:03 2,197.12 2,197.12 2,196.29 2,196.29 6,978.8K
10:04 2,196.35 2,198.55 2,196.35 2,198.49 14,746.0K
10:05 2,196.04 2,196.04 2,193.33 2,193.33 17,780.8K
10:06 2,194.29 2,194.29 2,192.98 2,192.98 17,735.9K
10:07 2,193.20 2,193.20 2,191.62 2,191.62 7,378.8K
10:08 2,191.61 2,191.61 2,190.46 2,190.56 5,553.7K
10:09 2,189.94 2,190.91 2,189.89 2,190.20 16,737.3K
10:10 2,190.07 2,190.07 2,189.56 2,189.69 5,330.3K
10:11 2,189.89 2,191.06 2,189.22 2,191.06 17,824.6K
10:12 2,191.31 2,192.14 2,191.31 2,191.98 8,652.3K
10:13 2,190.22 2,190.48 2,190.17 2,190.32 13,438.1K
10:14 2,191.37 2,192.12 2,191.37 2,192.12 5,234.8K
10:15 2,192.24 2,192.88 2,192.24 2,192.74 7,446.5K
10:16 2,192.70 2,196.57 2,192.70 2,196.57 13,470.7K
10:17 2,196.65 2,198.13 2,196.15 2,196.31 9,187.3K
10:18 2,196.37 2,196.95 2,196.37 2,196.50 2,961.6K
10:19 2,196.74 2,197.30 2,196.74 2,196.84 6,525.9K
10:20 2,196.86 2,197.45 2,196.78 2,197.45 3,482.0K
10:21 2,198.70 2,198.70 2,197.25 2,197.57 4,764.7K
10:22 2,196.59 2,197.48 2,196.25 2,197.48 3,858.8K
10:23 2,197.29 2,197.44 2,197.12 2,197.12 1,435.9K
10:24 2,197.17 2,197.44 2,197.17 2,197.44 6,845.1K
10:25 2,197.62 2,197.66 2,197.40 2,197.49 1,819.1K
10:26 2,197.49 2,199.33 2,197.49 2,199.33 3,661.0K
10:27 2,199.30 2,199.91 2,199.27 2,199.27 2,554.4K
10:28 2,199.40 2,199.52 2,198.82 2,198.82 2,789.3K
10:29 2,198.31 2,198.31 2,197.48 2,197.48 1,416.6K
10:30 2,197.48 2,197.48 2,196.58 2,196.76 3,036.8K
10:31 2,196.89 2,196.89 2,196.69 2,196.77 3,326.8K
10:32 2,196.59 2,196.99 2,196.59 2,196.99 5,032.5K
10:33 2,197.53 2,197.56 2,196.57 2,196.57 3,635.7K
10:34 2,196.51 2,197.20 2,196.16 2,196.16 6,089.4K
10:35 2,196.98 2,197.08 2,196.27 2,196.31 6,048.4K
10:36 2,196.19 2,196.51 2,196.19 2,196.51 3,600.5K
10:37 2,195.81 2,196.11 2,195.81 2,196.06 1,726.3K
10:38 2,196.39 2,197.75 2,196.39 2,197.75 1,798.5K
10:39 2,198.27 2,198.63 2,198.27 2,198.63 3,031.4K
10:40 2,201.16 2,202.92 2,200.19 2,202.92 10,402.0K
10:41 2,202.48 2,202.48 2,202.12 2,202.12 4,696.2K
10:42 2,202.22 2,203.66 2,202.22 2,203.66 3,381.5K
10:43 2,204.87 2,204.87 2,203.51 2,204.12 34,684.2K
10:44 2,204.06 2,204.06 2,203.10 2,203.10 2,266.1K
10:45 2,203.34 2,204.77 2,203.34 2,204.77 1,363.1K
10:46 2,208.97 2,208.97 2,207.63 2,207.63 15,485.6K
10:47 2,208.05 2,209.52 2,207.91 2,209.52 6,592.2K
10:48 2,209.03 2,209.03 2,208.07 2,208.07 8,921.1K
10:49 2,208.35 2,209.83 2,208.35 2,209.83 3,594.1K
10:50 2,210.48 2,213.95 2,210.04 2,213.95 19,252.7K
10:51 2,214.66 2,215.26 2,214.45 2,215.26 34,654.2K
10:52 2,214.27 2,215.83 2,214.11 2,214.11 13,386.5K
10:53 2,213.84 2,214.64 2,213.10 2,213.10 9,714.8K
10:54 2,213.00 2,213.42 2,211.97 2,213.42 6,565.6K
10:55 2,212.93 2,212.93 2,211.99 2,211.99 1,111.9K
10:56 2,211.93 2,213.01 2,211.93 2,213.01 3,077.2K
10:57 2,212.56 2,212.56 2,211.63 2,211.63 421.4K
10:58 2,210.59 2,211.41 2,210.59 2,210.73 9,412.1K
10:59 2,210.50 2,210.50 2,209.95 2,210.33 1,437.6K
11:00 2,211.54 2,212.29 2,209.00 2,209.00 33,786.6K
11:01 2,208.62 2,209.05 2,208.41 2,209.05 1,088.4K
11:02 2,209.19 2,211.18 2,209.19 2,211.18 1,481.6K
11:03 2,211.80 2,211.80 2,211.32 2,211.52 2,015.0K
11:04 2,211.46 2,213.21 2,211.46 2,213.20 6,174.0K
11:05 2,213.31 2,213.43 2,211.76 2,211.76 6,745.2K
11:06 2,211.82 2,212.03 2,211.71 2,212.03 499.7K
11:07 2,212.07 2,212.20 2,211.90 2,212.13 747.5K
11:08 2,212.10 2,212.10 2,210.66 2,210.66 1,507.9K
11:09 2,211.43 2,211.79 2,211.43 2,211.74 1,074.7K
11:10 2,211.76 2,211.76 2,210.80 2,210.80 4,809.5K
11:11 2,210.91 2,210.97 2,209.41 2,209.41 1,810.7K
11:12 2,209.05 2,209.05 2,208.69 2,208.69 637.9K
11:13 2,208.56 2,209.59 2,208.56 2,209.59 21,779.5K
11:14 2,210.04 2,211.76 2,209.99 2,211.76 8,055.3K
11:15 2,212.87 2,214.10 2,212.03 2,212.03 25,717.4K
11:16 2,214.13 2,214.13 2,213.05 2,213.05 6,225.3K
11:17 2,213.40 2,214.37 2,213.40 2,214.37 2,058.8K
11:18 2,213.79 2,213.79 2,213.15 2,213.15 7,131.6K
11:19 2,212.82 2,212.82 2,212.04 2,212.04 1,480.5K
11:20 2,212.00 2,212.00 2,209.92 2,210.17 3,538.2K
11:21 2,210.26 2,210.76 2,210.26 2,210.55 1,449.7K
11:22 2,210.06 2,210.06 2,208.76 2,208.76 1,519.0K
11:23 2,207.76 2,207.76 2,206.49 2,206.49 2,422.9K
11:24 2,208.67 2,208.67 2,205.67 2,205.67 3,142.1K
11:25 2,205.21 2,205.81 2,205.02 2,205.81 8,422.2K
11:26 2,204.91 2,204.91 2,204.35 2,204.58 5,709.8K
11:27 2,205.10 2,205.15 2,204.91 2,204.91 1,159.9K
11:28 2,205.37 2,208.14 2,205.37 2,208.14 5,798.9K
11:29 2,208.01 2,209.56 2,208.01 2,209.56 1,412.0K
11:30 2,209.44 2,209.44 2,206.47 2,206.47 3,778.9K
11:31 2,206.19 2,206.20 2,206.02 2,206.20 808.2K
11:32 2,206.32 2,206.32 2,204.80 2,204.80 10,246.0K
11:33 2,204.97 2,204.97 2,204.32 2,204.62 4,049.2K
11:34 2,204.74 2,204.74 2,203.38 2,203.38 3,451.2K
11:35 2,203.44 2,203.99 2,203.01 2,203.01 2,940.7K
11:36 2,204.38 2,204.38 2,202.34 2,202.34 2,175.2K
11:37 2,201.96 2,201.96 2,197.76 2,198.55 11,690.9K
11:38 2,199.60 2,201.04 2,199.56 2,201.04 1,436.4K
11:39 2,202.04 2,202.04 2,201.48 2,201.92 1,066.4K
11:40 2,204.08 2,207.78 2,203.32 2,207.78 4,434.7K
11:41 2,210.64 2,214.13 2,210.64 2,214.13 23,494.8K
11:42 2,214.03 2,214.03 2,213.81 2,213.82 4,120.3K
11:43 2,214.44 2,214.44 2,213.62 2,213.62 7,098.2K
11:44 2,214.30 2,215.86 2,214.30 2,215.86 7,489.7K
11:45 2,215.60 2,218.10 2,215.60 2,218.10 10,289.5K
11:46 2,216.02 2,216.02 2,214.46 2,214.46 9,981.0K
11:47 2,214.68 2,214.71 2,213.50 2,213.59 3,068.1K
11:48 2,213.65 2,213.98 2,213.65 2,213.97 3,537.8K
11:49 2,214.54 2,214.54 2,213.02 2,213.02 1,166.6K
11:50 2,212.67 2,213.74 2,212.26 2,213.74 4,440.3K
11:51 2,214.33 2,214.62 2,214.28 2,214.28 1,547.9K
11:52 2,214.94 2,214.94 2,214.09 2,214.09 7,920.6K
11:53 2,213.35 2,214.94 2,213.35 2,214.94 1,824.8K
11:54 2,214.85 2,215.70 2,214.85 2,215.70 1,488.1K
11:55 2,216.61 2,217.08 2,216.61 2,216.80 2,711.6K
11:56 2,216.23 2,217.09 2,216.23 2,217.09 3,106.3K
11:57 2,218.48 2,219.01 2,218.48 2,218.88 5,900.4K
11:58 2,219.26 2,219.48 2,218.54 2,218.54 1,461.3K
11:59 2,218.46 2,220.30 2,218.46 2,220.30 3,635.4K
12:00 2,220.33 2,220.33 2,218.75 2,218.75 6,364.9K
12:01 2,218.57 2,218.70 2,217.24 2,217.24 16,632.6K
12:02 2,217.18 2,217.57 2,217.18 2,217.18 12,878.1K
12:03 2,217.17 2,217.17 2,214.92 2,215.02 7,206.7K
12:04 2,215.41 2,215.52 2,215.18 2,215.52 2,635.9K
12:05 2,215.56 2,215.56 2,215.12 2,215.12 1,205.5K
12:06 2,214.82 2,215.25 2,214.53 2,215.25 1,406.4K
12:07 2,215.12 2,215.12 2,214.86 2,214.86 1,005.7K
12:08 2,215.00 2,217.22 2,215.00 2,217.22 3,428.7K
12:09 2,216.38 2,217.17 2,216.30 2,216.30 1,113.9K
12:10 2,215.16 2,216.15 2,215.16 2,216.15 3,125.1K
12:11 2,216.12 2,216.12 2,215.90 2,215.90 658.7K
12:12 2,215.72 2,216.68 2,215.72 2,216.59 5,073.0K
12:13 2,216.88 2,217.04 2,216.86 2,217.03 1,224.2K
12:14 2,217.13 2,218.12 2,217.13 2,217.39 2,793.0K
12:15 2,217.83 2,217.83 2,216.40 2,216.92 7,668.3K
12:16 2,216.59 2,217.23 2,216.17 2,216.17 3,557.8K
12:17 2,216.03 2,216.03 2,215.59 2,215.59 822.0K
12:18 2,214.05 2,214.46 2,214.02 2,214.46 4,752.3K
12:19 2,214.47 2,214.47 2,214.02 2,214.02 339.2K
12:20 2,212.83 2,213.65 2,212.83 2,213.53 3,492.2K
12:21 2,214.32 2,214.45 2,214.26 2,214.34 573.7K
12:22 2,214.01 2,214.01 2,212.78 2,213.53 734.9K
12:23 2,213.58 2,213.58 2,213.27 2,213.49 325.9K
12:24 2,214.37 2,214.37 2,213.34 2,213.68 2,001.6K
12:25 2,213.52 2,213.52 2,213.21 2,213.30 1,026.0K
12:26 2,213.84 2,214.99 2,213.67 2,214.99 1,522.3K
12:27 2,214.60 2,214.95 2,214.60 2,214.95 180.0K
12:28 2,214.85 2,214.98 2,214.61 2,214.61 707.7K
12:29 2,214.61 2,215.01 2,214.61 2,214.69 244.9K
12:30 2,214.81 2,214.81 2,214.11 2,214.11 289.4K
12:31 2,214.19 2,215.36 2,214.19 2,215.21 4,027.6K
12:32 2,215.32 2,215.87 2,214.65 2,215.87 789.4K
12:33 2,216.10 2,216.10 2,215.38 2,215.40 2,381.4K
12:34 2,215.87 2,217.05 2,215.87 2,216.71 2,544.4K
12:35 2,216.27 2,216.38 2,215.92 2,215.92 878.8K
12:36 2,215.46 2,215.46 2,214.74 2,214.74 686.5K
12:37 2,214.59 2,214.59 2,214.35 2,214.38 136.3K
12:38 2,214.30 2,214.30 2,214.05 2,214.12 728.5K
12:39 2,214.16 2,214.16 2,213.61 2,213.61 1,055.0K
12:40 2,212.44 2,216.25 2,212.44 2,214.86 13,296.4K
12:41 2,216.40 2,216.40 2,215.53 2,215.53 1,095.3K
12:42 2,215.68 2,216.71 2,215.38 2,216.41 6,822.8K
12:43 2,216.54 2,216.74 2,216.54 2,216.68 1,474.3K
12:44 2,216.49 2,217.25 2,216.49 2,217.25 5,539.9K
12:45 2,218.15 2,218.15 2,217.55 2,217.55 2,631.1K
12:46 2,217.85 2,217.85 2,217.57 2,217.74 668.1K
12:47 2,217.51 2,217.58 2,216.63 2,216.63 3,285.2K
12:48 2,216.72 2,217.17 2,216.22 2,216.22 1,214.0K
12:49 2,216.38 2,216.44 2,215.78 2,216.31 6,065.5K
12:50 2,215.90 2,215.90 2,215.60 2,215.60 534.7K
12:51 2,215.60 2,215.60 2,215.16 2,215.16 876.7K
12:52 2,214.91 2,215.46 2,214.85 2,214.85 761.9K
12:53 2,215.19 2,215.19 2,214.26 2,214.56 955.8K
12:54 2,214.24 2,214.61 2,214.24 2,214.61 2,195.4K
12:55 2,214.47 2,215.13 2,214.47 2,215.13 421.6K
12:56 2,215.28 2,215.32 2,215.14 2,215.14 324.9K
12:57 2,214.96 2,215.02 2,214.77 2,214.77 4,361.7K
12:58 2,214.02 2,214.14 2,213.94 2,214.14 513.7K
12:59 2,214.06 2,214.55 2,214.06 2,214.55 432.7K
13:00 2,214.60 2,214.65 2,213.95 2,214.00 1,031.5K
13:01 2,213.57 2,213.57 2,212.46 2,212.46 2,887.6K
13:02 2,212.52 2,212.58 2,212.16 2,212.58 2,293.8K
13:03 2,212.53 2,212.92 2,212.26 2,212.26 2,891.0K
13:04 2,212.20 2,212.82 2,212.19 2,212.82 901.4K
13:05 2,212.66 2,212.94 2,212.10 2,212.10 611.9K
13:06 2,211.61 2,212.31 2,211.51 2,212.31 8,518.6K
13:07 2,212.35 2,212.47 2,212.23 2,212.47 593.5K
13:08 2,212.97 2,212.97 2,212.65 2,212.65 1,095.5K
13:09 2,212.22 2,212.34 2,212.22 2,212.28 978.8K
13:10 2,211.94 2,211.94 2,210.60 2,210.60 2,326.8K
13:11 2,210.69 2,210.69 2,210.28 2,210.59 1,815.6K
13:12 2,210.69 2,210.78 2,209.94 2,210.78 1,683.5K
13:13 2,211.28 2,211.43 2,211.28 2,211.31 803.5K
13:14 2,211.55 2,213.38 2,211.55 2,213.38 15,580.5K
13:15 2,213.70 2,215.69 2,213.70 2,215.69 8,324.1K
13:16 2,215.60 2,215.60 2,215.05 2,215.05 860.6K
13:17 2,215.78 2,216.39 2,215.78 2,216.27 1,406.6K
13:18 2,216.11 2,216.53 2,216.11 2,216.25 2,018.1K
13:19 2,216.24 2,216.24 2,215.92 2,215.92 1,119.3K
13:20 2,215.78 2,216.06 2,215.78 2,215.88 1,474.8K
13:21 2,215.31 2,215.70 2,215.23 2,215.59 3,562.3K
13:22 2,215.49 2,215.55 2,215.00 2,215.00 3,057.2K
13:23 2,214.84 2,214.84 2,214.29 2,214.82 11,877.4K
13:24 2,214.73 2,214.73 2,214.40 2,214.56 1,098.7K
13:25 2,214.57 2,214.57 2,213.39 2,213.39 2,699.8K
13:26 2,213.57 2,213.98 2,213.57 2,213.78 965.9K
13:27 2,213.64 2,213.68 2,213.55 2,213.68 1,987.9K
13:28 2,213.15 2,213.59 2,212.93 2,213.59 3,352.5K
13:29 2,212.64 2,214.28 2,212.64 2,214.28 2,908.5K
13:30 2,213.02 2,213.20 2,212.97 2,212.97 3,904.8K
13:31 2,213.11 2,213.11 2,212.62 2,212.62 1,062.6K
13:32 2,212.38 2,212.51 2,212.17 2,212.51 1,491.5K
13:33 2,212.46 2,212.94 2,212.46 2,212.88 1,382.6K
13:34 2,213.06 2,213.06 2,212.43 2,212.49 1,381.1K
13:35 2,212.15 2,212.44 2,211.90 2,212.30 2,400.5K
13:36 2,213.50 2,215.73 2,213.50 2,214.97 4,987.8K
13:37 2,215.17 2,216.26 2,215.17 2,216.19 4,845.7K
13:38 2,216.00 2,216.13 2,215.54 2,216.13 2,701.8K
13:39 2,216.05 2,216.91 2,216.05 2,216.91 2,864.9K
13:40 2,216.96 2,217.74 2,216.96 2,217.25 4,275.3K
13:41 2,216.85 2,217.32 2,216.67 2,216.67 12,253.5K
13:42 2,216.76 2,217.24 2,216.58 2,217.24 1,236.1K
13:43 2,217.15 2,217.31 2,216.52 2,217.31 1,521.0K
13:44 2,217.09 2,218.77 2,217.07 2,218.77 7,349.2K
13:45 2,219.57 2,221.02 2,219.57 2,220.99 8,474.6K
13:46 2,222.67 2,224.10 2,222.67 2,223.44 18,991.9K
13:47 2,224.30 2,224.30 2,223.20 2,223.90 10,869.7K
13:48 2,224.01 2,224.01 2,222.98 2,223.08 2,137.8K
13:49 2,223.47 2,223.47 2,223.00 2,223.25 4,081.5K
13:50 2,222.96 2,223.88 2,222.96 2,223.88 4,424.4K
13:51 2,224.38 2,224.55 2,223.12 2,223.12 8,704.2K
13:52 2,223.55 2,223.89 2,223.19 2,223.19 8,112.2K
13:53 2,223.36 2,223.42 2,223.06 2,223.06 2,255.7K
13:54 2,223.00 2,223.00 2,222.34 2,222.53 3,290.2K
13:55 2,222.36 2,222.36 2,221.97 2,221.97 1,276.6K
13:56 2,221.52 2,222.09 2,221.52 2,221.96 1,796.4K
13:57 2,221.98 2,222.55 2,221.47 2,221.47 1,552.0K
13:58 2,222.13 2,222.13 2,221.28 2,221.28 2,194.3K
13:59 2,221.33 2,221.44 2,221.27 2,221.28 4,861.8K
14:00 2,222.23 2,222.23 2,221.94 2,222.18 3,774.9K
14:01 2,222.12 2,222.86 2,222.12 2,222.86 3,055.4K
14:02 2,223.02 2,223.17 2,222.75 2,223.17 2,060.3K
14:03 2,223.17 2,223.45 2,223.17 2,223.45 2,977.0K
14:04 2,223.53 2,224.67 2,223.53 2,224.67 6,386.4K
14:05 2,224.51 2,224.51 2,223.83 2,224.02 4,131.9K
14:06 2,224.00 2,224.00 2,221.84 2,221.84 2,209.8K
14:07 2,222.01 2,222.01 2,221.14 2,221.14 3,194.9K
14:08 2,221.62 2,221.77 2,221.40 2,221.49 1,659.7K
14:09 2,222.22 2,222.76 2,222.22 2,222.62 2,601.4K
14:10 2,222.43 2,222.43 2,221.19 2,221.19 3,848.7K
14:11 2,221.71 2,221.71 2,220.23 2,220.23 2,277.5K
14:12 2,220.11 2,220.11 2,219.63 2,219.63 1,110.9K
14:13 2,219.93 2,219.93 2,219.55 2,219.55 7,330.9K
14:14 2,219.65 2,220.03 2,219.65 2,219.97 1,195.3K
14:15 2,219.94 2,220.18 2,219.59 2,219.59 5,822.1K
14:16 2,220.22 2,221.16 2,220.22 2,221.01 2,915.8K
14:17 2,220.99 2,222.16 2,220.99 2,222.08 1,445.4K
14:18 2,222.55 2,222.62 2,222.55 2,222.62 2,999.4K
14:19 2,222.75 2,222.95 2,222.62 2,222.95 1,504.5K
14:20 2,223.11 2,224.14 2,223.11 2,224.14 2,201.1K
14:21 2,223.76 2,223.76 2,222.80 2,223.55 9,141.0K
14:22 2,223.62 2,223.68 2,223.60 2,223.68 1,926.7K
14:23 2,224.00 2,224.54 2,223.93 2,224.54 3,454.1K
14:24 2,224.45 2,224.58 2,223.50 2,223.50 4,369.7K
14:25 2,223.30 2,223.32 2,223.08 2,223.32 1,679.0K
14:26 2,223.27 2,223.27 2,222.51 2,222.51 1,890.5K
14:27 2,222.59 2,222.63 2,222.24 2,222.24 2,278.7K
14:28 2,222.43 2,222.85 2,222.43 2,222.85 3,187.9K
14:29 2,222.92 2,223.73 2,222.92 2,223.73 1,246.4K
14:30 2,223.60 2,224.41 2,223.60 2,224.41 4,217.3K
14:31 2,224.04 2,224.37 2,224.04 2,224.28 2,226.4K
14:32 2,224.15 2,224.15 2,223.72 2,223.84 1,450.2K
14:33 2,222.84 2,223.57 2,222.60 2,222.60 1,331.8K
14:34 2,222.69 2,222.69 2,221.13 2,221.13 4,479.4K
14:35 2,221.27 2,221.37 2,221.24 2,221.24 2,140.8K
14:36 2,221.17 2,221.17 2,219.94 2,219.94 11,940.9K
14:37 2,220.53 2,221.49 2,220.53 2,221.35 24,613.8K
14:38 2,221.58 2,222.02 2,221.58 2,221.63 10,628.2K
14:39 2,221.45 2,221.66 2,220.91 2,220.91 22,526.6K
14:40 2,221.33 2,221.35 2,220.96 2,221.35 6,124.2K
14:41 2,221.92 2,222.00 2,221.66 2,221.66 3,747.8K
14:42 2,222.06 2,222.06 2,221.28 2,221.28 1,097.3K
14:43 2,221.12 2,221.12 2,220.84 2,221.03 11,515.0K
14:44 2,220.95 2,220.95 2,219.08 2,219.09 7,047.6K
14:45 2,218.98 2,218.98 2,217.79 2,218.76 2,815.1K
14:46 2,219.24 2,221.03 2,219.16 2,221.03 2,980.9K
14:47 2,220.78 2,220.78 2,219.55 2,219.55 1,854.6K
14:48 2,219.65 2,219.98 2,219.28 2,219.98 1,087.0K
14:49 2,219.60 2,220.07 2,219.60 2,220.07 2,096.8K
14:50 2,219.84 2,220.90 2,219.84 2,220.90 3,664.0K
14:51 2,221.09 2,221.09 2,220.82 2,220.82 1,340.3K
14:52 2,220.73 2,221.74 2,220.58 2,221.74 3,940.9K
14:53 2,222.47 2,222.47 2,221.20 2,221.20 2,001.4K
14:54 2,220.99 2,221.16 2,220.76 2,221.16 3,414.4K
14:55 2,221.08 2,221.93 2,221.08 2,221.93 1,858.7K
14:56 2,221.84 2,222.65 2,221.81 2,222.17 1,912.4K
14:57 2,221.84 2,222.35 2,221.56 2,222.35 3,047.4K
14:58 2,222.47 2,223.82 2,222.24 2,223.82 3,789.7K
14:59 2,223.73 2,223.73 2,223.16 2,223.26 880.0K
15:00 2,224.07 2,224.62 2,224.07 2,224.62 9,076.1K
15:01 2,224.77 2,224.93 2,224.42 2,224.45 7,172.7K
15:02 2,224.05 2,224.05 2,223.53 2,223.53 4,508.4K
15:03 2,222.95 2,222.96 2,222.14 2,222.90 2,891.1K
15:04 2,222.04 2,222.04 2,221.53 2,221.57 2,238.5K
15:05 2,221.45 2,221.45 2,220.70 2,220.70 3,719.7K
15:06 2,220.93 2,221.98 2,220.93 2,221.98 3,640.0K
15:07 2,222.29 2,222.29 2,221.23 2,221.48 4,526.4K
15:08 2,221.78 2,222.41 2,219.77 2,219.77 35,868.6K
15:09 2,220.92 2,220.92 2,220.16 2,220.16 6,695.3K
15:10 2,220.63 2,222.09 2,220.63 2,221.72 10,927.0K
15:11 2,221.01 2,221.37 2,221.01 2,221.11 4,298.2K
15:12 2,220.64 2,221.68 2,220.48 2,221.68 3,557.4K
15:13 2,222.39 2,222.39 2,221.87 2,221.87 6,482.9K
15:14 2,221.42 2,222.93 2,221.40 2,222.57 4,188.6K
15:15 2,223.15 2,223.15 2,222.90 2,222.98 4,324.1K
15:16 2,223.13 2,223.13 2,222.39 2,222.97 5,046.7K
15:17 2,223.94 2,223.94 2,223.40 2,223.50 5,253.5K
15:18 2,223.30 2,224.08 2,223.30 2,224.08 3,860.3K
15:19 2,224.33 2,224.60 2,224.10 2,224.58 7,813.9K
15:20 2,224.34 2,224.65 2,223.24 2,223.24 4,012.9K
15:21 2,223.13 2,223.24 2,222.48 2,222.48 6,021.1K
15:22 2,222.74 2,222.74 2,222.55 2,222.55 2,848.7K
15:23 2,221.49 2,221.72 2,221.25 2,221.72 7,463.0K
15:24 2,221.32 2,221.36 2,220.93 2,220.93 6,093.9K
15:25 2,221.93 2,221.93 2,221.79 2,221.79 4,187.2K
15:26 2,222.11 2,222.18 2,221.34 2,221.34 8,721.8K
15:27 2,220.12 2,220.83 2,219.57 2,220.60 13,526.0K
15:28 2,219.86 2,220.78 2,218.98 2,220.28 7,302.1K
15:29 2,220.46 2,221.12 2,220.34 2,220.95 3,929.4K
15:30 2,220.85 2,220.88 2,220.26 2,220.26 4,050.9K
15:31 2,220.03 2,220.03 2,219.18 2,219.57 6,828.6K
15:32 2,219.79 2,219.79 2,219.22 2,219.28 8,249.1K
15:33 2,218.74 2,218.74 2,217.23 2,217.23 5,259.1K
15:34 2,216.86 2,217.21 2,216.60 2,216.60 8,600.0K
15:35 2,216.56 2,216.56 2,216.31 2,216.41 6,495.8K
15:36 2,216.70 2,217.08 2,216.68 2,217.08 2,914.9K
15:37 2,217.36 2,217.36 2,216.46 2,216.46 6,706.3K
15:38 2,216.95 2,217.06 2,216.52 2,217.06 5,661.7K
15:39 2,217.28 2,217.28 2,216.58 2,216.87 3,300.0K
15:40 2,217.02 2,217.02 2,216.81 2,216.93 3,232.0K
15:41 2,216.41 2,216.73 2,216.41 2,216.66 5,044.5K
15:42 2,216.80 2,216.92 2,216.62 2,216.62 3,601.8K
15:43 2,216.58 2,216.88 2,215.99 2,215.99 3,177.8K
15:44 2,216.21 2,216.91 2,215.93 2,216.91 3,722.6K
15:45 2,217.30 2,217.65 2,217.30 2,217.53 3,770.5K
15:46 2,217.44 2,217.45 2,217.19 2,217.45 6,162.6K
15:47 2,217.82 2,217.82 2,217.60 2,217.72 3,010.0K
15:48 2,217.67 2,217.84 2,217.29 2,217.29 4,367.4K
15:49 2,217.38 2,217.65 2,217.22 2,217.40 4,404.4K
15:50 2,217.51 2,217.51 2,216.70 2,216.70 9,943.3K
15:51 2,216.58 2,217.28 2,216.58 2,217.28 3,260.9K
15:52 2,217.04 2,217.80 2,217.04 2,217.05 4,047.9K
15:53 2,217.81 2,218.54 2,217.81 2,217.84 7,430.0K
15:54 2,218.15 2,218.38 2,218.10 2,218.38 2,958.0K
15:55 2,218.35 2,218.49 2,218.27 2,218.27 3,608.4K
15:56 2,218.15 2,218.15 2,217.91 2,218.09 3,027.7K
15:57 2,218.09 2,218.98 2,217.79 2,218.98 5,458.6K
15:58 2,218.95 2,220.15 2,218.95 2,220.15 9,868.2K
15:59 2,220.06 2,220.06 2,218.92 2,218.92 3,839.1K
16:00 2,218.98 2,218.98 2,218.41 2,218.81 5,144.6K
16:01 2,218.66 2,219.04 2,218.66 2,219.04 5,315.2K
16:02 2,219.25 2,219.25 2,217.72 2,217.72 8,653.9K
16:03 2,218.24 2,218.97 2,217.71 2,218.88 8,755.7K
16:04 2,218.82 2,219.30 2,218.35 2,218.35 3,074.5K
16:05 2,218.54 2,219.23 2,218.44 2,218.67 3,868.2K
16:06 2,218.20 2,218.56 2,217.95 2,218.01 6,005.8K
16:07 2,217.79 2,218.52 2,217.79 2,218.52 15,432.9K
16:08 2,218.30 2,218.30 2,217.55 2,217.55 9,924.4K
16:09 2,217.54 2,217.54 2,217.00 2,217.04 14,011.3K
16:10 2,217.47 2,218.13 2,217.40 2,217.60 15,688.9K
16:11 2,217.43 2,217.43 2,216.93 2,216.98 5,440.7K
16:12 2,216.27 2,216.27 2,215.42 2,215.42 7,902.1K
16:13 2,215.26 2,215.58 2,215.26 2,215.34 5,349.5K
16:14 2,215.17 2,216.15 2,215.17 2,216.15 9,144.0K
16:15 2,215.94 2,217.04 2,215.94 2,217.04 4,589.6K
16:16 2,216.74 2,217.01 2,216.74 2,216.84 6,379.4K
16:17 2,216.78 2,216.78 2,216.10 2,216.10 2,597.7K
16:18 2,216.22 2,216.22 2,215.74 2,216.20 5,205.5K
16:19 2,216.12 2,216.12 2,215.17 2,215.17 5,218.8K
16:20 2,215.61 2,215.77 2,215.61 2,215.77 2,627.1K
16:21 2,215.71 2,216.15 2,215.26 2,215.26 3,846.6K
16:22 2,215.97 2,216.02 2,215.72 2,215.72 4,562.2K
16:23 2,215.83 2,216.02 2,215.53 2,215.53 2,015.4K
16:24 2,215.74 2,215.74 2,214.95 2,214.95 2,641.0K
16:25 2,214.68 2,215.28 2,214.68 2,214.99 1,960.7K
16:26 2,215.20 2,215.34 2,214.81 2,214.81 6,210.5K
16:27 2,215.22 2,215.67 2,215.22 2,215.52 3,078.8K
16:28 2,214.35 2,214.35 2,212.96 2,212.96 5,956.7K
16:29 2,212.99 2,213.85 2,212.99 2,213.85 6,837.8K
16:30 2,213.57 2,213.57 2,213.10 2,213.10 2,764.6K
16:31 2,213.28 2,214.33 2,213.28 2,214.33 3,012.8K
16:32 2,215.17 2,215.17 2,214.57 2,214.96 3,715.9K
16:33 2,214.79 2,215.01 2,214.79 2,214.95 4,574.6K
16:34 2,215.11 2,216.16 2,215.11 2,215.92 5,140.3K
16:35 2,215.40 2,216.08 2,215.40 2,215.67 4,201.1K
16:36 2,211.85 2,211.85 2,205.54 2,205.94 61,907.0K
16:37 2,207.73 2,207.73 2,204.06 2,204.22 57,841.2K
16:38 2,205.29 2,205.50 2,204.60 2,205.50 10,830.3K
16:39 2,206.32 2,206.37 2,205.76 2,206.14 3,118.8K
16:40 2,207.72 2,207.91 2,207.12 2,207.12 6,007.3K
16:41 2,207.01 2,207.09 2,206.27 2,206.47 7,685.0K
16:42 2,206.16 2,207.25 2,206.16 2,207.25 7,638.9K
16:43 2,207.07 2,208.31 2,207.05 2,207.64 3,560.1K
16:44 2,207.68 2,207.68 2,206.64 2,206.64 3,905.4K
16:45 2,206.58 2,206.58 2,205.47 2,205.47 11,885.0K
16:46 2,205.40 2,205.40 2,204.30 2,204.30 14,470.7K
16:47 2,201.93 2,202.23 2,200.84 2,202.23 11,696.7K
16:48 2,202.25 2,202.65 2,201.98 2,201.98 10,771.6K
16:49 2,201.99 2,201.99 2,200.67 2,201.39 29,516.6K
16:50 2,202.10 2,202.10 2,201.33 2,201.77 6,611.3K
16:51 2,202.04 2,203.43 2,202.04 2,203.43 8,012.2K
16:52 2,203.40 2,204.99 2,203.40 2,204.99 24,841.8K
16:53 2,205.46 2,205.56 2,204.97 2,205.56 8,548.9K
16:54 2,205.19 2,205.19 2,204.85 2,204.85 4,557.0K
16:55 2,204.97 2,204.97 2,204.82 2,204.97 2,488.0K
16:56 2,204.85 2,204.85 2,203.73 2,203.73 9,065.8K
16:57 2,202.87 2,203.22 2,202.69 2,203.10 6,091.8K
16:58 2,203.30 2,203.30 2,202.65 2,202.65 3,336.8K
16:59 2,203.24 2,203.24 2,202.40 2,202.40 3,670.6K
17:00 2,202.66 2,202.66 2,201.60 2,201.60 10,147.3K
17:01 2,202.35 2,202.87 2,202.35 2,202.87 5,625.0K
17:02 2,203.44 2,204.11 2,203.44 2,203.57 6,994.4K
17:03 2,203.50 2,203.50 2,201.48 2,201.48 8,900.5K
17:04 2,201.60 2,202.29 2,201.60 2,201.90 6,409.8K
17:05 2,201.93 2,201.93 2,199.95 2,199.95 13,549.8K
17:06 2,199.98 2,200.43 2,199.98 2,200.43 3,160.7K
17:07 2,200.80 2,201.11 2,200.80 2,201.11 6,316.1K
17:08 2,201.02 2,203.12 2,200.99 2,203.12 13,315.4K
17:09 2,204.82 2,204.82 2,204.26 2,204.26 5,208.7K
17:10 2,204.07 2,208.29 2,204.07 2,207.23 10,628.0K
17:11 2,206.89 2,206.89 2,206.16 2,206.52 8,907.7K
17:12 2,206.60 2,206.60 2,206.21 2,206.59 9,267.8K
17:13 2,206.26 2,207.45 2,205.98 2,207.45 8,337.4K
17:14 2,209.64 2,209.64 2,209.06 2,209.07 14,609.8K
17:15 2,210.21 2,210.82 2,209.29 2,209.29 12,682.3K
17:16 2,209.30 2,209.50 2,209.07 2,209.29 2,232.9K
17:17 2,208.80 2,210.43 2,208.77 2,210.43 5,019.2K
17:18 2,210.36 2,210.86 2,210.20 2,210.86 5,595.8K
17:19 2,210.96 2,210.96 2,209.04 2,209.70 2,993.5K
17:20 2,209.89 2,209.92 2,209.00 2,209.08 3,839.9K
17:21 2,209.44 2,210.37 2,209.44 2,210.37 1,739.3K
17:22 2,210.67 2,212.05 2,210.67 2,212.05 8,371.1K
17:23 2,212.88 2,213.13 2,212.69 2,213.13 4,592.2K
17:24 2,213.57 2,214.70 2,213.57 2,214.70 11,389.6K
17:25 2,214.70 2,214.81 2,214.69 2,214.81 3,585.5K
17:26 2,215.50 2,217.81 2,215.16 2,217.81 17,253.6K
17:27 2,217.58 2,217.81 2,217.10 2,217.74 5,406.8K
17:28 2,217.28 2,218.12 2,217.28 2,217.78 3,113.5K
17:29 2,217.50 2,217.68 2,217.34 2,217.45 2,192.5K
17:30 2,217.51 2,217.84 2,217.44 2,217.44 1,592.0K
17:31 2,217.98 2,218.39 2,217.98 2,218.08 3,009.5K
17:32 2,218.05 2,218.05 2,216.66 2,216.66 1,472.8K
17:33 2,217.33 2,217.88 2,217.17 2,217.88 2,137.2K
17:34 2,217.70 2,217.70 2,217.44 2,217.44 996.8K
17:35 2,217.43 2,217.65 2,216.73 2,217.08 2,238.9K
17:36 2,217.01 2,217.82 2,216.95 2,217.76 2,565.8K
17:37 2,217.38 2,218.07 2,217.38 2,218.01 4,924.4K
17:38 2,218.23 2,218.23 2,217.68 2,217.68 3,942.5K
17:39 2,217.58 2,217.58 2,216.73 2,216.81 4,617.6K
17:40 2,216.88 2,217.97 2,216.88 2,217.96 6,201.9K
17:41 2,217.60 2,218.57 2,217.60 2,218.57 4,522.1K
17:42 2,218.48 2,220.88 2,217.95 2,220.88 16,902.5K
17:43 2,222.12 2,222.70 2,222.02 2,222.70 13,613.5K
17:44 2,223.03 2,223.07 2,222.14 2,222.14 5,007.4K
17:45 2,222.05 2,223.69 2,222.05 2,223.69 7,626.5K
17:46 2,224.11 2,225.41 2,224.11 2,225.38 11,349.1K
17:47 2,225.29 2,225.29 2,224.66 2,224.70 5,924.8K
17:48 2,224.67 2,224.67 2,222.81 2,222.81 4,076.2K
17:49 2,222.09 2,223.64 2,222.07 2,223.64 4,259.6K
17:50 2,224.11 2,224.11 2,223.26 2,223.26 2,226.2K
17:51 2,221.32 2,222.42 2,221.32 2,222.18 5,715.3K
17:52 2,221.72 2,221.72 2,220.39 2,220.39 2,349.9K
17:53 2,220.19 2,220.88 2,220.19 2,220.39 2,499.1K
17:54 2,220.75 2,220.75 2,219.31 2,219.47 5,711.5K
17:55 2,219.17 2,220.61 2,219.17 2,220.61 3,012.7K
17:56 2,220.73 2,221.30 2,220.72 2,220.72 2,878.1K
17:57 2,220.53 2,220.73 2,220.03 2,220.03 4,252.9K
17:58 2,220.09 2,220.78 2,219.97 2,219.97 9,584.1K
17:59 2,220.15 2,220.15 2,219.45 2,219.45 3,456.7K
18:00 2,217.34 2,218.05 2,217.34 2,217.84 10,496.1K
18:01 2,216.68 2,217.28 2,216.41 2,217.28 9,303.5K
18:02 2,217.00 2,217.00 2,215.85 2,215.85 5,226.4K
18:03 2,216.92 2,216.92 2,215.65 2,215.65 4,125.8K
18:04 2,216.67 2,216.67 2,215.25 2,215.25 2,389.7K
18:05 2,215.23 2,215.64 2,214.63 2,215.64 11,163.8K
18:06 2,214.55 2,214.64 2,214.30 2,214.64 9,259.3K
18:07 2,214.15 2,214.15 2,212.14 2,212.14 9,597.0K
18:08 2,211.14 2,212.91 2,211.14 2,212.01 8,688.0K
18:09 2,211.34 2,211.79 2,211.17 2,211.17 1,995.5K
18:10 2,211.11 2,212.10 2,211.11 2,211.71 4,508.1K
18:11 2,210.86 2,210.86 2,210.25 2,210.54 4,550.0K
18:12 2,210.14 2,210.14 2,208.96 2,208.96 5,351.0K
18:13 2,209.48 2,209.48 2,208.92 2,209.35 2,871.5K
18:14 2,209.35 2,209.35 2,208.75 2,209.16 2,364.4K
18:15 2,209.34 2,210.26 2,209.34 2,210.26 5,154.9K
18:16 2,210.50 2,211.29 2,210.35 2,210.73 3,740.5K
18:17 2,210.28 2,210.28 2,208.46 2,208.46 4,554.1K
18:18 2,209.10 2,209.45 2,208.66 2,209.45 5,627.8K
18:19 2,209.70 2,210.38 2,209.54 2,209.70 6,871.6K
18:20 2,209.74 2,209.74 2,208.22 2,208.22 18,433.5K
18:21 2,208.49 2,208.59 2,208.16 2,208.40 9,700.9K
18:22 2,207.00 2,207.00 2,206.49 2,206.92 6,624.6K
18:23 2,207.24 2,207.37 2,206.11 2,206.11 4,115.7K
18:24 2,206.30 2,206.55 2,206.30 2,206.44 6,392.3K
18:25 2,206.72 2,206.79 2,205.83 2,205.83 7,165.3K
18:26 2,206.53 2,207.49 2,206.53 2,207.49 16,994.0K
18:27 2,207.03 2,207.88 2,207.03 2,207.88 2,716.9K
18:28 2,208.25 2,208.61 2,207.84 2,208.61 7,047.4K
18:29 2,209.71 2,209.71 2,208.83 2,208.83 10,856.5K
18:30 2,208.84 2,208.84 2,208.01 2,208.01 16,198.3K
18:31 2,207.83 2,207.83 2,206.38 2,206.38 8,608.0K
18:32 2,207.54 2,207.54 2,206.65 2,206.65 6,013.8K
18:33 2,206.66 2,207.23 2,206.66 2,207.23 1,804.5K
18:34 2,207.33 2,207.59 2,206.80 2,207.59 8,316.0K
18:35 2,207.76 2,207.76 2,207.20 2,207.58 3,196.1K
18:36 2,208.16 2,208.48 2,208.16 2,208.48 22,639.6K
18:37 2,208.68 2,209.38 2,208.68 2,209.38 3,271.2K
18:38 2,209.97 2,212.24 2,209.97 2,212.24 15,318.2K
18:39 2,212.69 2,212.82 2,210.85 2,210.88 8,903.7K
18:40 2,211.38 2,211.38 2,211.38 2,211.38 436.2K
18:51 2,208.18 2,208.18 2,208.18 2,208.18 17,701.6K
23:49 2,208.18 2,208.18 2,208.18 2,208.18 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar