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 2,232.75 2,233.01 2,232.75 2,233.01 376,818.4K
09:51 2,233.06 2,233.06 2,232.86 2,233.02 2,086.7K
09:52 2,232.50 2,232.99 2,232.19 2,232.19 2,256.8K
09:53 2,232.61 2,232.88 2,232.18 2,232.88 1,375.8K
09:54 2,232.73 2,232.73 2,232.22 2,232.47 1,395.8K
09:55 2,232.13 2,232.35 2,232.13 2,232.18 502.9K
09:56 2,233.08 2,233.14 2,232.66 2,233.14 8,327.3K
09:57 2,233.03 2,233.03 2,232.39 2,232.46 515.6K
09:58 2,232.24 2,232.83 2,232.24 2,232.83 2,791.1K
09:59 2,232.86 2,232.86 2,232.01 2,232.01 1,004.5K
10:00 2,232.06 2,233.09 2,230.55 2,230.55 3,949.9K
10:01 2,231.15 2,231.97 2,231.05 2,231.97 1,916.1K
10:02 2,231.86 2,231.86 2,230.58 2,230.58 1,801.8K
10:03 2,230.36 2,230.46 2,228.37 2,228.37 4,759.5K
10:04 2,228.73 2,228.73 2,226.92 2,228.14 5,789.2K
10:05 2,228.53 2,228.53 2,226.88 2,226.88 1,859.3K
10:06 2,227.27 2,229.29 2,227.27 2,229.29 1,862.6K
10:07 2,229.39 2,230.72 2,229.05 2,230.72 12,121.9K
10:08 2,230.62 2,230.62 2,230.10 2,230.10 1,277.3K
10:09 2,230.45 2,230.45 2,228.76 2,228.76 2,129.4K
10:10 2,228.77 2,228.77 2,228.26 2,228.26 2,376.4K
10:11 2,229.39 2,230.06 2,229.39 2,230.06 2,736.5K
10:12 2,229.67 2,229.67 2,228.96 2,229.03 1,095.4K
10:13 2,228.32 2,228.32 2,227.13 2,227.13 4,781.2K
10:14 2,228.35 2,228.35 2,227.75 2,227.94 1,985.3K
10:15 2,228.27 2,228.27 2,227.89 2,228.00 1,710.2K
10:16 2,227.97 2,229.41 2,227.81 2,229.41 735.8K
10:17 2,229.82 2,231.00 2,229.82 2,230.80 2,488.4K
10:18 2,230.99 2,231.01 2,230.56 2,230.56 9,152.0K
10:19 2,230.46 2,230.57 2,230.29 2,230.57 1,884.9K
10:20 2,230.66 2,230.77 2,230.24 2,230.24 4,213.6K
10:21 2,230.05 2,230.18 2,229.99 2,229.99 878.4K
10:22 2,229.99 2,232.20 2,229.99 2,232.20 4,223.9K
10:23 2,232.76 2,232.76 2,232.21 2,232.69 5,567.6K
10:24 2,233.47 2,233.47 2,232.25 2,232.39 2,097.8K
10:25 2,232.56 2,232.77 2,232.22 2,232.77 1,276.8K
10:26 2,232.89 2,233.22 2,232.74 2,233.22 3,158.7K
10:27 2,233.24 2,234.13 2,233.24 2,233.86 3,310.0K
10:28 2,233.98 2,234.83 2,233.98 2,234.83 10,539.2K
10:29 2,234.68 2,234.68 2,233.80 2,233.80 2,939.8K
10:30 2,233.75 2,234.00 2,233.75 2,233.82 3,095.5K
10:31 2,233.68 2,233.68 2,233.32 2,233.32 8,569.7K
10:32 2,233.11 2,233.31 2,233.11 2,233.31 1,674.9K
10:33 2,233.31 2,233.31 2,232.62 2,232.62 1,582.4K
10:34 2,232.85 2,233.06 2,232.85 2,233.06 5,084.0K
10:35 2,233.14 2,233.14 2,232.26 2,232.26 3,207.9K
10:36 2,232.82 2,232.88 2,232.46 2,232.70 1,035.9K
10:37 2,232.65 2,233.21 2,232.50 2,233.21 451.8K
10:38 2,232.90 2,232.91 2,232.45 2,232.55 1,860.4K
10:39 2,232.06 2,232.06 2,231.43 2,231.43 2,573.9K
10:40 2,231.14 2,232.19 2,231.14 2,232.19 5,799.6K
10:41 2,232.81 2,233.74 2,232.81 2,233.74 11,425.8K
10:42 2,233.74 2,233.87 2,233.55 2,233.55 2,830.2K
10:43 2,233.73 2,233.90 2,233.61 2,233.61 445.7K
10:44 2,233.47 2,233.76 2,233.47 2,233.76 663.7K
10:45 2,233.77 2,234.60 2,233.77 2,234.60 8,915.9K
10:46 2,234.68 2,235.33 2,234.68 2,235.33 22,119.4K
10:47 2,234.50 2,234.68 2,234.50 2,234.67 891.9K
10:48 2,234.67 2,234.67 2,233.64 2,233.64 3,980.1K
10:49 2,233.40 2,233.49 2,233.25 2,233.25 13,042.4K
10:50 2,233.67 2,233.67 2,232.85 2,232.89 4,828.5K
10:51 2,233.14 2,233.14 2,232.25 2,232.25 4,633.8K
10:52 2,232.45 2,232.45 2,230.75 2,230.75 3,926.6K
10:53 2,230.83 2,230.89 2,230.17 2,230.17 1,190.6K
10:54 2,230.68 2,230.68 2,230.12 2,230.19 1,860.1K
10:55 2,230.31 2,230.34 2,230.31 2,230.33 242.9K
10:56 2,229.70 2,230.15 2,229.40 2,230.15 6,242.6K
10:57 2,230.13 2,230.51 2,230.12 2,230.51 438.0K
10:58 2,230.52 2,231.13 2,230.52 2,230.80 720.4K
10:59 2,231.10 2,231.12 2,230.96 2,230.96 1,584.7K
11:00 2,231.01 2,231.72 2,231.01 2,231.43 356.7K
11:01 2,231.67 2,231.88 2,231.60 2,231.88 1,282.0K
11:02 2,231.77 2,232.78 2,231.77 2,232.78 583.5K
11:03 2,232.90 2,232.90 2,232.12 2,232.12 810.4K
11:04 2,232.12 2,232.12 2,231.21 2,231.21 930.0K
11:05 2,231.09 2,231.09 2,230.62 2,230.84 284.3K
11:06 2,230.49 2,230.70 2,230.21 2,230.21 1,516.6K
11:07 2,230.31 2,230.65 2,230.31 2,230.65 726.3K
11:08 2,230.68 2,230.68 2,230.51 2,230.51 379.6K
11:09 2,230.40 2,230.63 2,230.31 2,230.31 3,701.0K
11:10 2,230.48 2,231.03 2,230.48 2,231.03 1,066.4K
11:11 2,231.61 2,231.77 2,231.48 2,231.48 2,237.2K
11:12 2,231.96 2,232.50 2,231.96 2,232.33 2,038.4K
11:13 2,232.40 2,233.14 2,232.40 2,233.14 1,478.7K
11:14 2,233.18 2,233.86 2,232.42 2,233.86 13,379.0K
11:15 2,233.59 2,234.60 2,233.59 2,234.60 5,166.8K
11:16 2,234.60 2,234.63 2,234.56 2,234.63 3,007.4K
11:17 2,234.76 2,235.65 2,234.76 2,235.65 7,783.8K
11:18 2,235.36 2,236.42 2,235.36 2,236.25 3,245.9K
11:19 2,236.38 2,236.99 2,236.38 2,236.99 6,247.8K
11:20 2,238.78 2,239.69 2,238.76 2,239.69 28,257.7K
11:21 2,240.52 2,240.52 2,239.00 2,239.62 6,915.4K
11:22 2,239.84 2,240.17 2,239.79 2,240.17 4,925.1K
11:23 2,240.82 2,240.82 2,240.12 2,240.39 6,508.1K
11:24 2,240.00 2,240.93 2,240.00 2,240.68 10,214.5K
11:25 2,241.37 2,242.74 2,241.37 2,242.74 28,671.1K
11:26 2,242.94 2,243.63 2,242.94 2,243.63 12,488.5K
11:27 2,243.31 2,243.44 2,241.90 2,241.90 4,338.6K
11:28 2,241.65 2,241.65 2,239.87 2,239.87 3,554.6K
11:29 2,239.46 2,239.46 2,239.10 2,239.22 4,249.2K
11:30 2,239.24 2,239.83 2,239.24 2,239.70 2,696.8K
11:31 2,240.45 2,240.45 2,239.70 2,239.70 2,546.0K
11:32 2,239.56 2,239.60 2,238.95 2,238.95 7,613.2K
11:33 2,238.77 2,239.02 2,238.36 2,238.36 2,335.9K
11:34 2,237.56 2,237.56 2,236.55 2,236.55 9,028.5K
11:35 2,236.10 2,237.24 2,236.10 2,237.24 2,653.1K
11:36 2,236.74 2,237.50 2,236.63 2,237.38 905.7K
11:37 2,237.45 2,237.45 2,236.69 2,236.75 620.2K
11:38 2,237.38 2,237.38 2,236.70 2,237.25 738.2K
11:39 2,237.79 2,237.79 2,237.55 2,237.55 403.8K
11:40 2,237.73 2,237.73 2,236.42 2,236.42 2,600.6K
11:41 2,236.53 2,236.53 2,235.86 2,235.86 1,410.7K
11:42 2,235.79 2,235.79 2,235.41 2,235.47 918.5K
11:43 2,235.31 2,235.31 2,234.44 2,234.63 1,295.6K
11:44 2,234.99 2,235.63 2,234.99 2,235.63 1,635.0K
11:45 2,235.87 2,236.29 2,235.32 2,236.29 2,147.9K
11:46 2,235.75 2,235.75 2,235.35 2,235.35 374.6K
11:47 2,235.52 2,235.76 2,235.17 2,235.17 391.5K
11:48 2,235.10 2,235.55 2,235.10 2,235.14 1,013.2K
11:49 2,235.36 2,236.48 2,235.24 2,236.48 3,235.3K
11:50 2,236.09 2,236.18 2,235.94 2,236.18 1,284.5K
11:51 2,236.26 2,236.27 2,236.14 2,236.14 1,233.8K
11:52 2,236.32 2,236.36 2,236.09 2,236.09 59.2K
11:53 2,236.25 2,236.93 2,236.15 2,236.93 441.0K
11:54 2,236.67 2,237.13 2,236.67 2,236.88 1,459.7K
11:55 2,236.63 2,236.69 2,236.60 2,236.60 601.8K
11:56 2,236.57 2,237.05 2,236.57 2,237.05 6,978.3K
11:57 2,236.80 2,237.38 2,236.80 2,237.38 1,364.9K
11:58 2,237.65 2,238.08 2,237.33 2,238.08 3,313.8K
11:59 2,237.81 2,238.24 2,237.81 2,237.87 412.2K
12:00 2,237.80 2,238.71 2,237.80 2,238.02 1,996.7K
12:01 2,237.85 2,238.78 2,237.82 2,237.82 5,307.8K
12:02 2,238.10 2,238.20 2,237.22 2,237.22 2,497.5K
12:03 2,237.03 2,237.77 2,236.84 2,237.77 1,609.0K
12:04 2,236.68 2,236.91 2,236.49 2,236.91 2,485.1K
12:05 2,236.72 2,238.21 2,236.72 2,237.89 4,158.3K
12:06 2,238.33 2,238.33 2,237.13 2,237.45 3,024.6K
12:07 2,237.90 2,237.90 2,237.37 2,237.42 216.8K
12:08 2,237.33 2,237.46 2,236.88 2,237.46 1,677.6K
12:09 2,237.62 2,237.62 2,237.42 2,237.57 355.4K
12:10 2,237.54 2,237.98 2,237.54 2,237.98 531.8K
12:11 2,238.06 2,238.06 2,237.48 2,237.67 104.3K
12:12 2,237.79 2,238.04 2,237.56 2,238.04 588.0K
12:13 2,238.23 2,238.65 2,237.99 2,238.61 1,115.4K
12:14 2,238.63 2,238.63 2,238.20 2,238.28 2,199.5K
12:15 2,238.34 2,238.34 2,237.69 2,237.69 567.9K
12:16 2,237.43 2,238.14 2,237.43 2,238.14 2,426.6K
12:17 2,237.98 2,238.13 2,237.98 2,237.99 746.2K
12:18 2,238.46 2,238.46 2,237.91 2,238.08 531.3K
12:19 2,237.98 2,237.98 2,237.10 2,237.10 2,714.1K
12:20 2,236.76 2,236.83 2,236.18 2,236.83 1,089.3K
12:21 2,237.23 2,237.77 2,237.01 2,237.01 1,706.0K
12:22 2,237.03 2,237.03 2,236.38 2,236.42 1,957.4K
12:23 2,236.42 2,236.76 2,236.20 2,236.20 578.3K
12:24 2,236.41 2,236.41 2,236.09 2,236.16 1,281.2K
12:25 2,236.10 2,236.26 2,235.56 2,236.15 1,604.9K
12:26 2,236.05 2,236.05 2,235.44 2,235.44 658.5K
12:27 2,236.92 2,237.12 2,236.92 2,237.12 633.4K
12:28 2,236.80 2,236.84 2,236.68 2,236.84 130.1K
12:29 2,236.39 2,236.62 2,236.39 2,236.56 382.1K
12:30 2,236.92 2,236.92 2,236.08 2,236.23 297.6K
12:31 2,236.23 2,236.77 2,236.21 2,236.34 761.6K
12:32 2,236.33 2,236.33 2,236.00 2,236.00 3,455.9K
12:33 2,236.07 2,236.07 2,235.64 2,235.80 687.3K
12:34 2,235.53 2,235.74 2,235.53 2,235.58 2,299.6K
12:35 2,235.44 2,235.59 2,235.27 2,235.27 660.5K
12:36 2,235.39 2,235.59 2,235.36 2,235.59 1,484.0K
12:37 2,235.24 2,235.51 2,235.14 2,235.14 1,924.0K
12:38 2,235.10 2,235.12 2,234.83 2,235.12 974.6K
12:39 2,234.95 2,235.74 2,234.95 2,235.74 818.8K
12:40 2,235.80 2,235.80 2,234.92 2,234.92 391.8K
12:41 2,234.87 2,235.30 2,234.87 2,235.30 1,085.1K
12:42 2,235.66 2,235.72 2,235.53 2,235.72 454.0K
12:43 2,235.60 2,235.60 2,235.26 2,235.44 2,364.1K
12:44 2,236.16 2,236.16 2,236.07 2,236.08 263.8K
12:45 2,236.01 2,236.01 2,235.68 2,235.68 55.3K
12:46 2,235.69 2,235.74 2,235.47 2,235.47 474.4K
12:47 2,235.47 2,236.07 2,235.47 2,235.75 70.5K
12:48 2,235.63 2,236.19 2,235.63 2,236.19 1,072.7K
12:49 2,236.05 2,236.43 2,235.77 2,236.43 746.2K
12:50 2,236.43 2,236.43 2,236.11 2,236.11 37.9K
12:51 2,236.11 2,236.11 2,235.81 2,235.95 731.5K
12:52 2,235.94 2,236.00 2,235.89 2,235.89 419.9K
12:53 2,235.70 2,236.00 2,235.54 2,236.00 733.2K
12:54 2,234.75 2,234.75 2,234.39 2,234.39 6,300.2K
12:55 2,234.39 2,234.39 2,234.20 2,234.38 1,030.9K
12:56 2,234.13 2,234.13 2,233.61 2,233.61 1,083.3K
12:57 2,233.46 2,234.43 2,233.40 2,234.43 2,069.2K
12:58 2,233.97 2,234.03 2,233.67 2,233.79 1,372.0K
12:59 2,233.77 2,234.37 2,233.77 2,234.37 677.2K
13:00 2,234.26 2,234.92 2,234.15 2,234.92 649.5K
13:01 2,234.96 2,235.10 2,234.89 2,234.89 524.0K
13:02 2,235.31 2,235.31 2,234.79 2,234.84 390.6K
13:03 2,235.02 2,235.02 2,234.79 2,234.97 611.5K
13:04 2,234.75 2,234.99 2,234.75 2,234.99 264.8K
13:05 2,234.87 2,234.87 2,234.81 2,234.81 546.9K
13:06 2,234.81 2,234.81 2,234.25 2,234.25 682.9K
13:07 2,234.25 2,234.36 2,234.10 2,234.10 795.0K
13:08 2,234.06 2,234.20 2,234.02 2,234.04 241.2K
13:09 2,233.86 2,233.98 2,233.54 2,233.98 1,258.6K
13:10 2,233.85 2,233.85 2,233.49 2,233.58 173.7K
13:11 2,233.34 2,233.55 2,233.26 2,233.26 1,923.6K
13:12 2,232.80 2,232.80 2,232.06 2,232.22 4,514.0K
13:13 2,232.23 2,232.80 2,232.23 2,232.62 498.6K
13:14 2,232.68 2,232.68 2,232.08 2,232.52 1,585.0K
13:15 2,232.08 2,232.45 2,232.07 2,232.45 351.0K
13:16 2,232.43 2,232.43 2,232.37 2,232.43 255.5K
13:17 2,232.34 2,232.54 2,232.34 2,232.54 1,889.2K
13:18 2,232.38 2,232.58 2,232.26 2,232.58 538.3K
13:19 2,232.26 2,232.42 2,232.26 2,232.34 872.7K
13:20 2,232.00 2,232.40 2,231.98 2,231.98 470.8K
13:21 2,231.98 2,232.69 2,231.98 2,232.69 1,637.2K
13:22 2,232.57 2,232.57 2,232.57 2,232.57 165.9K
13:23 2,232.89 2,233.07 2,232.73 2,232.79 158.9K
13:24 2,232.85 2,232.85 2,232.80 2,232.80 26.3K
13:25 2,232.78 2,234.28 2,232.78 2,234.28 3,281.0K
13:26 2,234.44 2,234.73 2,234.44 2,234.73 810.0K
13:27 2,234.63 2,234.63 2,234.24 2,234.24 38.5K
13:28 2,234.04 2,234.33 2,233.88 2,234.33 657.9K
13:29 2,234.35 2,234.47 2,234.35 2,234.37 212.6K
13:30 2,234.42 2,234.77 2,234.42 2,234.70 517.8K
13:31 2,234.70 2,234.71 2,234.52 2,234.71 474.8K
13:32 2,234.71 2,234.71 2,234.49 2,234.49 687.6K
13:33 2,234.75 2,234.83 2,234.52 2,234.83 235.4K
13:34 2,234.84 2,234.92 2,234.62 2,234.62 44.1K
13:35 2,234.62 2,234.66 2,234.02 2,234.62 381.0K
13:36 2,233.83 2,234.11 2,233.53 2,233.53 689.6K
13:37 2,233.64 2,233.65 2,233.27 2,233.27 353.2K
13:38 2,233.27 2,233.27 2,232.49 2,232.50 415.4K
13:39 2,231.66 2,231.73 2,230.94 2,231.73 2,765.1K
13:40 2,231.51 2,231.63 2,231.02 2,231.42 1,033.5K
13:41 2,231.51 2,231.51 2,231.12 2,231.15 341.0K
13:42 2,231.15 2,231.15 2,227.89 2,227.89 10,812.3K
13:43 2,227.36 2,228.23 2,227.36 2,228.23 4,510.4K
13:44 2,228.01 2,228.06 2,227.93 2,228.06 2,961.3K
13:45 2,227.79 2,227.83 2,227.51 2,227.83 1,532.4K
13:46 2,228.25 2,228.71 2,228.25 2,228.43 1,938.5K
13:47 2,228.43 2,228.77 2,228.27 2,228.77 265.3K
13:48 2,228.80 2,228.98 2,228.68 2,228.68 568.9K
13:49 2,228.81 2,228.81 2,228.26 2,228.26 1,615.8K
13:50 2,228.65 2,228.65 2,228.59 2,228.60 3,511.8K
13:51 2,228.60 2,228.60 2,227.30 2,227.30 3,157.1K
13:52 2,227.31 2,227.52 2,227.31 2,227.39 1,411.8K
13:53 2,227.30 2,227.30 2,226.38 2,226.38 5,529.7K
13:54 2,226.38 2,226.82 2,226.38 2,226.82 3,539.4K
13:55 2,227.00 2,227.00 2,226.02 2,226.02 935.7K
13:56 2,225.05 2,225.27 2,224.79 2,225.12 12,724.0K
13:57 2,225.71 2,225.78 2,225.30 2,225.44 2,370.8K
13:58 2,225.60 2,226.31 2,225.60 2,226.31 2,372.2K
13:59 2,226.25 2,226.25 2,226.16 2,226.22 611.8K
14:00 2,226.08 2,226.08 2,225.98 2,225.98 119.4K
14:01 2,225.98 2,225.98 2,225.81 2,225.87 563.7K
14:02 2,225.97 2,225.97 2,225.79 2,225.80 294.2K
14:03 2,225.86 2,226.50 2,225.86 2,226.35 1,680.2K
14:04 2,226.62 2,226.63 2,226.39 2,226.63 119.6K
14:05 2,226.44 2,227.08 2,226.44 2,226.70 437.3K
14:06 2,226.70 2,226.70 2,226.52 2,226.52 26.8K
14:07 2,226.40 2,227.26 2,226.23 2,227.26 366.5K
14:08 2,227.34 2,227.48 2,227.24 2,227.24 413.4K
14:09 2,226.75 2,226.99 2,226.75 2,226.81 698.6K
14:10 2,226.81 2,226.81 2,224.60 2,224.60 2,672.4K
14:11 2,223.74 2,224.47 2,223.74 2,224.47 2,830.4K
14:12 2,224.29 2,224.45 2,224.29 2,224.45 638.4K
14:13 2,224.78 2,224.92 2,224.68 2,224.68 378.7K
14:14 2,224.86 2,224.86 2,224.28 2,224.85 1,641.9K
14:15 2,224.97 2,225.15 2,224.11 2,224.17 4,503.8K
14:16 2,224.19 2,225.17 2,224.19 2,225.17 965.2K
14:17 2,225.29 2,225.46 2,224.97 2,224.97 1,003.4K
14:18 2,225.00 2,225.53 2,225.00 2,225.53 971.7K
14:19 2,225.83 2,226.01 2,224.89 2,224.89 2,032.5K
14:20 2,224.86 2,224.86 2,224.56 2,224.74 262.9K
14:21 2,224.53 2,224.53 2,224.11 2,224.11 543.4K
14:22 2,223.75 2,224.11 2,223.69 2,224.11 1,031.9K
14:23 2,224.27 2,224.27 2,224.00 2,224.00 199.9K
14:24 2,222.58 2,222.72 2,221.84 2,221.84 5,792.8K
14:25 2,221.00 2,221.00 2,220.64 2,220.64 6,388.4K
14:26 2,221.07 2,221.27 2,220.76 2,220.76 3,327.1K
14:27 2,220.58 2,220.72 2,220.10 2,220.10 1,411.1K
14:28 2,219.96 2,220.12 2,219.70 2,220.12 3,559.6K
14:29 2,220.45 2,221.22 2,220.45 2,221.02 384.9K
14:30 2,221.50 2,221.50 2,219.59 2,219.59 3,672.8K
14:31 2,219.65 2,219.87 2,219.65 2,219.82 2,909.1K
14:32 2,219.99 2,219.99 2,219.59 2,219.59 501.0K
14:33 2,219.69 2,220.03 2,219.67 2,219.67 3,108.5K
14:34 2,219.67 2,219.91 2,219.48 2,219.85 5,601.2K
14:35 2,220.09 2,220.45 2,219.91 2,219.91 1,359.0K
14:36 2,219.91 2,220.35 2,219.91 2,220.35 1,582.0K
14:37 2,220.45 2,220.56 2,220.37 2,220.56 2,211.2K
14:38 2,220.47 2,221.08 2,220.47 2,221.08 1,211.7K
14:39 2,220.45 2,220.78 2,220.45 2,220.68 1,867.2K
14:40 2,220.59 2,220.59 2,219.34 2,219.34 703.3K
14:41 2,218.53 2,219.10 2,218.30 2,218.69 3,563.5K
14:42 2,218.79 2,218.83 2,218.66 2,218.83 1,050.5K
14:43 2,219.04 2,219.94 2,219.04 2,219.94 672.7K
14:44 2,220.64 2,221.36 2,220.49 2,221.36 3,650.9K
14:45 2,221.66 2,221.91 2,221.66 2,221.76 1,482.0K
14:46 2,220.91 2,221.22 2,220.91 2,221.22 1,652.4K
14:47 2,221.22 2,221.22 2,221.07 2,221.19 1,286.8K
14:48 2,221.15 2,221.24 2,221.13 2,221.13 335.6K
14:49 2,221.91 2,222.17 2,221.91 2,222.15 492.6K
14:50 2,222.22 2,222.50 2,222.05 2,222.05 296.4K
14:51 2,221.60 2,221.60 2,221.08 2,221.08 1,669.1K
14:52 2,221.03 2,221.49 2,221.03 2,221.09 3,516.2K
14:53 2,221.09 2,221.09 2,220.75 2,220.75 198.5K
14:54 2,220.46 2,220.46 2,220.07 2,220.13 617.2K
14:55 2,219.85 2,219.96 2,219.85 2,219.96 557.2K
14:56 2,219.68 2,219.68 2,219.10 2,219.10 1,560.7K
14:57 2,219.10 2,219.10 2,217.54 2,217.92 4,028.0K
14:58 2,217.29 2,217.29 2,216.56 2,216.95 12,451.6K
14:59 2,217.32 2,217.32 2,216.90 2,217.19 2,621.6K
15:00 2,217.28 2,217.38 2,216.64 2,216.64 611.8K
15:01 2,216.61 2,216.61 2,215.72 2,215.72 5,283.3K
15:02 2,215.21 2,215.21 2,214.65 2,214.82 7,457.3K
15:03 2,215.37 2,215.42 2,215.09 2,215.15 686.0K
15:04 2,214.96 2,214.96 2,214.51 2,214.51 10,349.1K
15:05 2,214.73 2,215.52 2,214.73 2,215.52 6,089.1K
15:06 2,216.02 2,217.14 2,216.02 2,217.03 2,636.0K
15:07 2,216.88 2,218.11 2,216.88 2,218.11 4,430.2K
15:08 2,218.17 2,218.29 2,218.15 2,218.15 1,439.5K
15:09 2,218.16 2,218.16 2,217.68 2,217.68 2,112.7K
15:10 2,217.63 2,217.63 2,216.80 2,216.80 3,911.8K
15:11 2,216.45 2,216.45 2,216.23 2,216.25 2,382.2K
15:12 2,216.21 2,217.81 2,216.21 2,217.81 907.0K
15:13 2,217.22 2,217.61 2,216.87 2,217.61 1,104.2K
15:14 2,217.61 2,217.92 2,217.44 2,217.44 1,693.5K
15:15 2,217.70 2,217.70 2,217.05 2,217.05 740.0K
15:16 2,217.38 2,217.38 2,216.65 2,216.65 2,638.3K
15:17 2,216.55 2,216.55 2,216.12 2,216.12 939.4K
15:18 2,216.12 2,216.12 2,215.58 2,215.58 1,021.6K
15:19 2,215.28 2,215.31 2,214.85 2,214.85 1,864.8K
15:20 2,214.76 2,214.76 2,214.49 2,214.49 384.2K
15:21 2,214.49 2,214.73 2,214.49 2,214.54 712.5K
15:22 2,214.66 2,214.76 2,214.38 2,214.38 545.9K
15:23 2,214.10 2,214.10 2,213.70 2,213.70 1,657.2K
15:24 2,214.06 2,215.41 2,214.06 2,215.41 3,507.9K
15:25 2,215.15 2,215.64 2,215.15 2,215.51 1,196.5K
15:26 2,215.51 2,215.51 2,214.85 2,214.85 308.6K
15:27 2,215.13 2,215.78 2,215.13 2,215.78 1,485.5K
15:28 2,215.77 2,215.77 2,215.06 2,215.06 862.1K
15:29 2,214.89 2,214.95 2,214.53 2,214.53 800.7K
15:30 2,214.49 2,214.81 2,214.49 2,214.69 349.9K
15:31 2,214.69 2,214.69 2,214.36 2,214.36 331.0K
15:32 2,213.17 2,213.54 2,212.85 2,212.89 3,885.9K
15:33 2,212.50 2,212.50 2,211.78 2,211.78 4,597.8K
15:34 2,212.19 2,212.56 2,212.19 2,212.46 290.2K
15:35 2,212.13 2,212.13 2,211.96 2,212.00 341.7K
15:36 2,211.94 2,211.94 2,211.35 2,211.50 5,118.9K
15:37 2,211.16 2,211.16 2,210.54 2,210.54 8,134.4K
15:38 2,210.70 2,212.32 2,210.70 2,212.32 3,173.7K
15:39 2,212.50 2,212.64 2,211.76 2,211.76 2,792.7K
15:40 2,211.36 2,211.57 2,211.33 2,211.39 1,081.7K
15:41 2,211.39 2,211.83 2,211.26 2,211.83 2,084.1K
15:42 2,211.95 2,211.95 2,211.59 2,211.59 1,130.2K
15:43 2,211.49 2,211.49 2,210.39 2,210.63 3,643.9K
15:44 2,210.45 2,211.61 2,210.45 2,211.61 7,691.7K
15:45 2,211.21 2,211.37 2,211.12 2,211.12 1,254.1K
15:46 2,211.12 2,211.12 2,210.59 2,210.59 499.0K
15:47 2,210.87 2,210.87 2,210.15 2,210.15 1,230.5K
15:48 2,210.15 2,210.37 2,210.15 2,210.37 354.5K
15:49 2,210.56 2,210.56 2,210.16 2,210.19 308.9K
15:50 2,209.48 2,209.54 2,208.70 2,208.70 4,945.9K
15:51 2,208.90 2,209.03 2,208.40 2,209.03 1,628.9K
15:52 2,209.09 2,209.49 2,209.09 2,209.17 1,348.1K
15:53 2,209.40 2,209.63 2,209.30 2,209.30 510.1K
15:54 2,209.53 2,209.54 2,209.53 2,209.54 741.2K
15:55 2,209.92 2,209.92 2,209.34 2,209.34 2,340.6K
15:56 2,209.59 2,211.06 2,209.59 2,211.06 3,454.6K
15:57 2,211.28 2,211.70 2,211.28 2,211.70 2,712.1K
15:58 2,211.04 2,212.27 2,211.04 2,212.27 931.8K
15:59 2,212.21 2,212.25 2,212.04 2,212.25 722.0K
16:00 2,212.89 2,213.93 2,212.89 2,213.93 3,828.6K
16:01 2,213.80 2,215.15 2,213.80 2,215.15 3,592.9K
16:02 2,214.94 2,216.55 2,214.94 2,216.55 1,629.5K
16:03 2,217.06 2,217.32 2,216.66 2,216.66 5,501.4K
16:04 2,216.34 2,216.80 2,216.34 2,216.80 1,280.4K
16:05 2,216.74 2,216.74 2,215.57 2,215.57 1,524.7K
16:06 2,216.58 2,218.32 2,216.24 2,218.32 5,691.2K
16:07 2,218.02 2,225.70 2,218.02 2,225.70 26,775.9K
16:08 2,225.95 2,227.10 2,224.10 2,224.10 13,991.5K
16:09 2,223.78 2,224.39 2,223.59 2,224.39 2,647.8K
16:10 2,223.74 2,223.74 2,222.81 2,223.00 11,845.3K
16:11 2,222.82 2,222.82 2,219.76 2,219.76 837.9K
16:12 2,219.52 2,221.06 2,219.49 2,221.06 4,977.7K
16:13 2,221.36 2,222.40 2,221.36 2,221.39 1,077.2K
16:14 2,222.14 2,222.48 2,220.12 2,220.12 3,621.4K
16:15 2,220.12 2,220.81 2,220.12 2,220.42 2,200.7K
16:16 2,220.21 2,220.34 2,220.11 2,220.21 731.7K
16:17 2,220.33 2,220.33 2,217.47 2,217.47 2,718.5K
16:18 2,217.51 2,219.82 2,217.51 2,219.82 896.8K
16:19 2,219.63 2,219.66 2,219.13 2,219.13 842.9K
16:20 2,218.37 2,219.22 2,218.37 2,219.22 4,277.2K
16:21 2,219.79 2,220.13 2,219.73 2,220.13 2,223.3K
16:22 2,220.28 2,220.34 2,220.19 2,220.19 710.6K
16:23 2,219.69 2,220.22 2,219.47 2,219.47 551.5K
16:24 2,219.15 2,219.35 2,218.95 2,218.95 186.9K
16:25 2,218.77 2,218.94 2,218.71 2,218.94 135.2K
16:26 2,219.13 2,219.20 2,219.13 2,219.19 106.9K
16:27 2,219.19 2,219.61 2,219.19 2,219.31 303.8K
16:28 2,219.45 2,219.45 2,218.89 2,218.89 969.1K
16:29 2,218.41 2,218.88 2,218.35 2,218.70 911.1K
16:30 2,218.81 2,218.89 2,217.89 2,217.89 1,908.5K
16:31 2,217.98 2,218.16 2,217.68 2,217.85 363.4K
16:32 2,218.85 2,220.04 2,218.85 2,220.04 937.7K
16:33 2,219.51 2,219.51 2,219.10 2,219.10 664.5K
16:34 2,218.93 2,219.07 2,218.75 2,219.07 616.1K
16:35 2,219.14 2,219.14 2,218.53 2,218.53 420.2K
16:36 2,218.70 2,218.70 2,213.98 2,213.98 8,110.6K
16:37 2,214.85 2,215.80 2,214.85 2,215.80 4,953.6K
16:38 2,215.19 2,215.42 2,214.78 2,214.78 717.3K
16:39 2,214.64 2,214.64 2,214.28 2,214.28 1,072.0K
16:40 2,214.22 2,214.22 2,213.21 2,213.21 2,709.9K
16:41 2,213.17 2,213.17 2,212.68 2,212.71 856.8K
16:42 2,213.17 2,213.80 2,213.17 2,213.80 1,145.0K
16:43 2,214.10 2,214.10 2,213.88 2,213.88 397.1K
16:44 2,213.54 2,214.00 2,213.42 2,214.00 1,236.8K
16:45 2,214.03 2,214.54 2,214.03 2,214.54 272.5K
16:46 2,214.97 2,214.97 2,214.39 2,214.39 647.6K
16:47 2,214.84 2,214.84 2,214.37 2,214.37 54.5K
16:48 2,214.19 2,214.19 2,213.79 2,213.79 368.4K
16:49 2,213.65 2,213.65 2,213.49 2,213.49 101.5K
16:50 2,213.46 2,213.46 2,213.38 2,213.38 303.2K
16:51 2,213.48 2,213.57 2,213.48 2,213.57 59.0K
16:52 2,213.75 2,214.19 2,213.75 2,214.19 426.4K
16:53 2,214.13 2,214.13 2,211.83 2,212.08 3,198.0K
16:54 2,211.96 2,211.96 2,211.07 2,211.38 2,452.9K
16:55 2,211.46 2,211.53 2,211.35 2,211.53 2,894.6K
16:56 2,212.53 2,212.77 2,212.39 2,212.77 3,113.5K
16:57 2,212.99 2,213.59 2,212.99 2,213.59 895.9K
16:58 2,213.55 2,213.55 2,212.06 2,212.11 1,816.0K
16:59 2,211.65 2,211.65 2,211.13 2,211.64 1,612.0K
17:00 2,212.15 2,212.94 2,212.15 2,212.94 364.1K
17:01 2,213.75 2,213.78 2,213.72 2,213.78 1,434.9K
17:02 2,213.49 2,213.90 2,213.30 2,213.30 469.5K
17:03 2,213.56 2,213.78 2,212.92 2,212.92 4,029.8K
17:04 2,212.76 2,212.76 2,212.40 2,212.42 537.5K
17:05 2,212.98 2,213.08 2,212.65 2,213.08 685.2K
17:06 2,213.13 2,214.32 2,213.13 2,214.32 387.8K
17:07 2,214.53 2,214.83 2,214.53 2,214.66 1,123.3K
17:08 2,214.66 2,214.66 2,214.31 2,214.31 193.0K
17:09 2,214.98 2,214.98 2,214.92 2,214.92 2,099.1K
17:10 2,215.27 2,215.45 2,214.75 2,214.81 1,726.6K
17:11 2,214.69 2,215.06 2,214.10 2,214.10 1,438.0K
17:12 2,213.94 2,213.94 2,213.14 2,213.14 435.9K
17:13 2,213.44 2,213.55 2,213.27 2,213.55 512.1K
17:14 2,213.58 2,213.88 2,213.58 2,213.88 148.3K
17:15 2,214.00 2,214.00 2,213.93 2,213.93 386.5K
17:16 2,213.93 2,214.50 2,213.93 2,214.38 609.7K
17:17 2,214.78 2,216.55 2,214.78 2,216.55 756.8K
17:18 2,216.75 2,217.47 2,216.74 2,216.74 8,247.6K
17:19 2,217.47 2,217.47 2,217.20 2,217.20 334.6K
17:20 2,217.23 2,217.23 2,215.32 2,215.32 3,681.6K
17:21 2,215.36 2,215.47 2,215.36 2,215.47 475.0K
17:22 2,215.73 2,215.98 2,215.73 2,215.98 2,139.8K
17:23 2,215.95 2,215.95 2,215.40 2,215.40 399.0K
17:24 2,215.40 2,215.50 2,215.32 2,215.50 842.7K
17:25 2,214.87 2,214.87 2,213.12 2,213.12 1,789.5K
17:26 2,212.71 2,213.71 2,212.71 2,213.71 254.5K
17:27 2,213.53 2,213.53 2,213.38 2,213.38 271.2K
17:28 2,213.38 2,213.38 2,213.11 2,213.31 171.4K
17:29 2,213.82 2,214.22 2,213.82 2,214.22 798.1K
17:30 2,214.04 2,214.29 2,214.04 2,214.29 460.2K
17:31 2,214.58 2,214.87 2,214.56 2,214.87 167.7K
17:32 2,214.87 2,214.87 2,214.71 2,214.71 15.1K
17:33 2,214.61 2,215.13 2,214.61 2,215.13 356.9K
17:34 2,215.13 2,215.73 2,215.13 2,215.73 135.0K
17:35 2,215.89 2,218.08 2,215.89 2,218.08 2,709.8K
17:36 2,218.08 2,218.41 2,218.08 2,218.41 1,878.6K
17:37 2,218.79 2,218.79 2,218.55 2,218.64 832.4K
17:38 2,218.13 2,218.73 2,218.10 2,218.58 1,007.4K
17:39 2,218.66 2,218.87 2,218.39 2,218.39 2,177.2K
17:40 2,218.70 2,218.70 2,218.09 2,218.21 755.5K
17:41 2,218.33 2,218.42 2,218.31 2,218.42 597.8K
17:42 2,218.48 2,218.63 2,218.20 2,218.20 2,064.1K
17:43 2,218.16 2,218.16 2,217.17 2,217.17 358.6K
17:44 2,217.73 2,217.79 2,217.44 2,217.44 199.2K
17:45 2,217.50 2,217.93 2,217.50 2,217.93 305.1K
17:46 2,217.93 2,218.90 2,217.93 2,218.90 1,913.2K
17:47 2,218.50 2,218.50 2,218.35 2,218.40 552.6K
17:48 2,216.59 2,216.73 2,216.54 2,216.54 1,921.5K
17:49 2,216.69 2,217.43 2,216.69 2,217.43 612.3K
17:50 2,217.43 2,217.43 2,217.08 2,217.17 160.5K
17:51 2,217.17 2,217.17 2,216.88 2,217.08 180.5K
17:52 2,217.26 2,217.26 2,217.07 2,217.18 23.6K
17:53 2,217.21 2,217.32 2,217.09 2,217.32 571.1K
17:54 2,216.66 2,216.71 2,216.29 2,216.71 3,151.6K
17:55 2,216.71 2,216.71 2,215.16 2,215.16 964.7K
17:56 2,214.97 2,215.16 2,214.52 2,214.52 775.4K
17:57 2,214.37 2,214.65 2,214.37 2,214.65 38.5K
17:58 2,214.61 2,214.89 2,214.61 2,214.89 838.9K
17:59 2,214.94 2,215.17 2,214.94 2,215.17 1,002.4K
18:00 2,215.44 2,215.75 2,215.44 2,215.75 351.6K
18:01 2,215.69 2,215.69 2,215.21 2,215.21 482.8K
18:02 2,214.80 2,215.36 2,214.80 2,215.36 356.0K
18:03 2,215.28 2,215.40 2,215.15 2,215.15 184.1K
18:04 2,215.23 2,215.31 2,215.23 2,215.31 8.3K
18:05 2,214.70 2,214.70 2,214.18 2,214.18 2,332.9K
18:06 2,214.52 2,214.94 2,214.52 2,214.94 448.1K
18:07 2,214.94 2,215.20 2,214.84 2,215.20 212.3K
18:08 2,215.20 2,215.30 2,215.18 2,215.18 681.3K
18:09 2,215.34 2,215.34 2,215.27 2,215.30 70.2K
18:10 2,215.30 2,215.82 2,214.98 2,215.82 405.7K
18:11 2,216.30 2,216.69 2,216.30 2,216.55 2,882.0K
18:12 2,217.33 2,217.33 2,217.16 2,217.16 2,537.7K
18:13 2,217.33 2,217.59 2,217.33 2,217.59 494.7K
18:14 2,217.59 2,217.89 2,217.59 2,217.89 30.1K
18:15 2,218.06 2,218.06 2,217.65 2,217.65 895.0K
18:16 2,217.65 2,217.73 2,217.65 2,217.73 73.3K
18:17 2,217.55 2,217.61 2,217.55 2,217.61 356.0K
18:18 2,217.28 2,217.28 2,217.01 2,217.03 15.0K
18:19 2,216.97 2,216.97 2,216.80 2,216.80 119.4K
18:20 2,216.68 2,216.68 2,216.04 2,216.04 1,435.1K
18:21 2,216.11 2,216.11 2,215.89 2,215.89 58.7K
18:22 2,216.09 2,216.09 2,214.44 2,214.44 4,240.4K
18:23 2,213.47 2,214.01 2,213.47 2,214.01 934.3K
18:24 2,213.53 2,214.09 2,213.53 2,214.09 175.1K
18:25 2,213.85 2,214.49 2,213.85 2,214.45 1,245.5K
18:26 2,214.39 2,214.58 2,214.39 2,214.58 118.6K
18:27 2,214.77 2,214.77 2,214.59 2,214.59 21.1K
18:28 2,214.62 2,214.62 2,214.18 2,214.18 78.9K
18:29 2,213.73 2,213.89 2,213.73 2,213.89 525.5K
18:30 2,213.73 2,215.42 2,213.73 2,215.42 3,025.8K
18:31 2,215.42 2,215.42 2,214.87 2,214.87 1,440.6K
18:32 2,214.29 2,215.34 2,214.29 2,215.34 1,385.5K
18:33 2,215.22 2,215.23 2,215.20 2,215.20 463.4K
18:34 2,215.27 2,215.98 2,215.27 2,215.98 320.4K
18:35 2,216.10 2,216.10 2,215.97 2,215.97 103.5K
18:36 2,214.86 2,214.86 2,214.35 2,214.76 4,205.6K
18:37 2,214.78 2,215.33 2,214.73 2,215.33 211.1K
18:38 2,215.46 2,215.46 2,215.33 2,215.34 25.8K
18:39 2,215.49 2,215.76 2,215.49 2,215.76 41.6K
18:40 2,215.76 2,215.76 2,215.76 2,215.76 0.0K
18:51 2,215.41 2,215.41 2,215.41 2,215.41 1,272.7K
23:49 2,215.41 2,215.41 2,215.41 2,215.41 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar