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 2,270.56 2,271.05 2,270.56 2,271.05 1,792,190.5K
09:51 2,271.31 2,274.11 2,271.31 2,273.56 20,643.3K
09:52 2,273.98 2,273.98 2,270.73 2,270.73 44,352.8K
09:53 2,271.75 2,272.31 2,271.75 2,272.31 6,622.1K
09:54 2,272.24 2,273.69 2,272.24 2,273.69 9,355.4K
09:55 2,273.85 2,274.04 2,273.36 2,273.36 9,122.3K
09:56 2,272.66 2,274.14 2,272.57 2,272.89 13,341.6K
09:57 2,273.57 2,273.57 2,272.66 2,272.88 8,892.8K
09:58 2,271.51 2,272.24 2,271.51 2,272.24 8,114.4K
09:59 2,272.17 2,272.17 2,271.19 2,271.46 15,927.0K
10:00 2,270.07 2,270.82 2,270.07 2,270.82 8,599.3K
10:01 2,272.63 2,272.63 2,270.29 2,270.29 12,144.3K
10:02 2,270.90 2,271.11 2,270.44 2,271.11 21,281.7K
10:03 2,270.55 2,270.55 2,269.43 2,269.48 24,057.3K
10:04 2,268.46 2,268.46 2,267.21 2,267.91 30,576.9K
10:05 2,267.87 2,268.84 2,267.87 2,268.26 13,955.1K
10:06 2,267.72 2,268.60 2,267.67 2,267.67 26,919.3K
10:07 2,267.87 2,268.11 2,267.41 2,267.41 10,834.6K
10:08 2,266.72 2,266.72 2,265.52 2,265.52 14,753.3K
10:09 2,265.71 2,265.72 2,265.08 2,265.72 10,107.7K
10:10 2,265.34 2,265.96 2,264.76 2,264.76 25,960.4K
10:11 2,265.15 2,265.15 2,265.01 2,265.15 18,419.2K
10:12 2,265.44 2,265.44 2,264.42 2,264.42 13,843.7K
10:13 2,265.02 2,265.81 2,264.73 2,264.73 14,387.3K
10:14 2,265.28 2,265.64 2,265.27 2,265.59 7,528.5K
10:15 2,266.05 2,266.09 2,265.90 2,265.90 10,961.2K
10:16 2,265.17 2,265.34 2,265.17 2,265.33 5,559.4K
10:17 2,265.19 2,265.43 2,264.92 2,265.43 7,488.7K
10:18 2,265.54 2,265.54 2,265.08 2,265.13 9,991.7K
10:19 2,265.44 2,266.47 2,265.44 2,265.53 12,076.9K
10:20 2,265.12 2,265.82 2,264.75 2,265.28 8,239.2K
10:21 2,265.99 2,266.57 2,265.96 2,266.57 9,400.1K
10:22 2,266.96 2,266.96 2,266.46 2,266.72 19,979.3K
10:23 2,266.42 2,266.78 2,265.86 2,265.86 11,790.5K
10:24 2,266.15 2,266.51 2,265.63 2,265.77 6,333.0K
10:25 2,265.80 2,266.61 2,265.80 2,266.12 9,684.6K
10:26 2,267.22 2,267.33 2,266.89 2,267.20 7,829.7K
10:27 2,267.13 2,267.13 2,265.63 2,265.87 8,007.6K
10:28 2,265.38 2,266.84 2,265.38 2,266.84 5,672.7K
10:29 2,266.30 2,266.71 2,266.30 2,266.71 3,423.2K
10:30 2,268.51 2,268.51 2,268.43 2,268.44 6,154.9K
10:31 2,268.23 2,268.23 2,266.78 2,266.78 5,611.2K
10:32 2,267.88 2,268.93 2,267.58 2,268.93 4,549.8K
10:33 2,268.32 2,268.32 2,267.89 2,268.02 3,509.0K
10:34 2,267.97 2,267.97 2,267.11 2,267.11 3,548.6K
10:35 2,266.70 2,266.81 2,266.49 2,266.65 2,421.5K
10:36 2,266.38 2,266.52 2,266.38 2,266.52 1,532.6K
10:37 2,266.64 2,266.64 2,266.25 2,266.25 724.7K
10:38 2,266.28 2,266.28 2,264.89 2,264.89 10,109.8K
10:39 2,264.44 2,265.11 2,264.44 2,265.11 8,045.1K
10:40 2,264.77 2,265.49 2,264.77 2,264.80 2,272.9K
10:41 2,265.27 2,265.47 2,265.27 2,265.36 4,992.6K
10:42 2,265.49 2,265.56 2,265.30 2,265.37 2,861.5K
10:43 2,265.44 2,266.89 2,265.44 2,266.89 2,956.4K
10:44 2,267.31 2,268.47 2,267.31 2,268.47 5,215.1K
10:45 2,269.62 2,269.62 2,268.91 2,269.06 15,397.9K
10:46 2,268.27 2,268.40 2,267.96 2,268.24 3,363.5K
10:47 2,267.52 2,267.62 2,266.72 2,266.72 1,175.0K
10:48 2,267.37 2,267.77 2,267.06 2,267.06 1,237.3K
10:49 2,267.03 2,267.28 2,266.43 2,266.43 2,065.3K
10:50 2,266.81 2,267.07 2,266.75 2,267.07 2,142.6K
10:51 2,266.96 2,267.83 2,266.91 2,266.91 3,604.9K
10:52 2,267.30 2,267.30 2,266.33 2,266.33 3,870.6K
10:53 2,266.47 2,266.47 2,265.72 2,265.73 5,831.2K
10:54 2,265.81 2,266.45 2,265.63 2,266.45 957.2K
10:55 2,265.85 2,266.65 2,265.85 2,265.88 3,682.8K
10:56 2,266.38 2,266.66 2,266.06 2,266.06 1,124.7K
10:57 2,265.97 2,265.97 2,265.02 2,265.02 4,174.8K
10:58 2,265.33 2,265.97 2,265.33 2,265.97 4,410.6K
10:59 2,265.90 2,265.90 2,265.16 2,265.16 8,813.3K
11:00 2,265.06 2,265.32 2,264.70 2,265.32 8,026.4K
11:01 2,265.47 2,265.47 2,264.24 2,264.24 4,915.0K
11:02 2,264.27 2,264.32 2,263.86 2,263.86 3,282.6K
11:03 2,264.18 2,264.18 2,262.77 2,262.77 7,495.6K
11:04 2,263.30 2,263.30 2,262.75 2,263.20 17,269.6K
11:05 2,263.24 2,263.81 2,263.24 2,263.72 4,956.0K
11:06 2,263.08 2,263.59 2,262.78 2,263.01 10,142.8K
11:07 2,262.12 2,263.29 2,262.12 2,263.29 6,970.3K
11:08 2,262.46 2,263.64 2,262.46 2,263.64 1,988.1K
11:09 2,263.61 2,263.61 2,263.45 2,263.45 8,154.1K
11:10 2,263.77 2,263.77 2,262.95 2,263.06 4,176.9K
11:11 2,263.02 2,263.02 2,262.53 2,262.53 650.6K
11:12 2,262.41 2,262.55 2,262.04 2,262.04 4,215.3K
11:13 2,261.48 2,262.41 2,261.48 2,262.41 9,171.1K
11:14 2,262.59 2,262.59 2,261.53 2,261.71 2,619.0K
11:15 2,261.57 2,261.57 2,261.20 2,261.28 1,794.2K
11:16 2,261.34 2,261.48 2,261.30 2,261.48 27,321.2K
11:17 2,261.74 2,261.77 2,261.61 2,261.77 30,463.0K
11:18 2,261.62 2,261.64 2,261.40 2,261.64 4,014.5K
11:19 2,260.37 2,261.22 2,260.37 2,261.22 20,484.8K
11:20 2,261.11 2,261.62 2,261.06 2,261.62 8,485.8K
11:21 2,261.91 2,261.96 2,261.86 2,261.86 2,921.8K
11:22 2,261.77 2,261.94 2,261.60 2,261.89 4,020.6K
11:23 2,261.79 2,261.79 2,261.45 2,261.63 2,102.3K
11:24 2,261.91 2,262.16 2,261.91 2,262.09 1,582.6K
11:25 2,261.56 2,262.28 2,261.56 2,262.28 2,094.2K
11:26 2,262.23 2,262.41 2,262.23 2,262.41 2,839.8K
11:27 2,261.55 2,262.48 2,261.55 2,262.48 5,353.4K
11:28 2,262.75 2,262.75 2,262.23 2,262.47 4,879.3K
11:29 2,262.89 2,262.89 2,262.76 2,262.76 11,860.2K
11:30 2,263.10 2,263.57 2,263.10 2,263.14 3,643.8K
11:31 2,263.00 2,263.00 2,262.49 2,262.49 3,142.6K
11:32 2,262.30 2,262.47 2,261.76 2,262.47 875.4K
11:33 2,262.41 2,262.73 2,262.41 2,262.45 1,113.7K
11:34 2,262.30 2,262.53 2,262.30 2,262.53 1,019.6K
11:35 2,262.59 2,263.06 2,262.59 2,263.06 12,153.1K
11:36 2,262.71 2,263.09 2,262.71 2,262.85 13,931.6K
11:37 2,263.01 2,263.01 2,262.20 2,262.26 5,601.2K
11:38 2,261.94 2,261.94 2,261.66 2,261.85 6,328.1K
11:39 2,261.72 2,261.72 2,260.02 2,260.02 5,708.3K
11:40 2,260.19 2,260.19 2,259.71 2,259.95 8,788.6K
11:41 2,259.63 2,259.84 2,259.63 2,259.84 2,195.7K
11:42 2,259.99 2,259.99 2,259.58 2,259.63 3,718.5K
11:43 2,260.08 2,260.08 2,258.05 2,258.05 10,822.5K
11:44 2,258.46 2,258.72 2,258.30 2,258.30 1,892.9K
11:45 2,257.91 2,258.90 2,257.89 2,258.90 5,619.1K
11:46 2,258.49 2,258.76 2,257.78 2,258.76 6,726.1K
11:47 2,259.19 2,259.19 2,258.70 2,258.91 2,436.9K
11:48 2,258.48 2,258.69 2,258.48 2,258.69 3,568.1K
11:49 2,258.33 2,259.01 2,258.33 2,258.42 2,337.0K
11:50 2,258.19 2,258.54 2,258.11 2,258.54 1,595.2K
11:51 2,259.01 2,259.01 2,258.45 2,258.80 4,107.1K
11:52 2,258.31 2,258.91 2,258.31 2,258.61 5,921.9K
11:53 2,258.68 2,258.68 2,258.33 2,258.68 1,089.6K
11:54 2,258.31 2,258.31 2,257.33 2,257.33 6,182.0K
11:55 2,257.68 2,257.71 2,257.26 2,257.71 1,035.3K
11:56 2,256.90 2,257.10 2,256.77 2,256.77 4,344.1K
11:57 2,256.93 2,258.28 2,256.93 2,258.28 4,434.3K
11:58 2,258.36 2,258.36 2,258.03 2,258.03 3,294.7K
11:59 2,257.94 2,257.94 2,256.43 2,256.43 9,940.9K
12:00 2,256.30 2,257.51 2,256.30 2,257.41 6,311.6K
12:01 2,257.59 2,258.00 2,257.31 2,257.34 2,950.6K
12:02 2,257.66 2,257.81 2,257.29 2,257.81 3,214.2K
12:03 2,257.87 2,258.18 2,257.87 2,258.18 553.9K
12:04 2,257.88 2,257.98 2,257.71 2,257.71 806.4K
12:05 2,258.10 2,258.16 2,258.07 2,258.07 1,249.7K
12:06 2,257.45 2,257.93 2,257.37 2,257.93 1,391.8K
12:07 2,258.45 2,258.81 2,257.77 2,258.81 3,297.5K
12:08 2,259.11 2,259.66 2,259.01 2,259.66 3,999.6K
12:09 2,259.80 2,259.82 2,259.65 2,259.82 14,633.9K
12:10 2,259.46 2,260.49 2,259.46 2,260.49 6,730.4K
12:11 2,260.12 2,260.12 2,259.56 2,259.56 1,569.9K
12:12 2,259.56 2,259.56 2,259.02 2,259.04 1,965.3K
12:13 2,258.87 2,258.87 2,258.19 2,258.19 2,491.1K
12:14 2,258.37 2,258.81 2,258.35 2,258.60 4,150.9K
12:15 2,259.16 2,259.86 2,258.55 2,259.86 2,140.8K
12:16 2,259.31 2,260.24 2,259.31 2,260.24 4,566.4K
12:17 2,260.21 2,261.61 2,260.21 2,261.36 10,945.6K
12:18 2,261.20 2,261.51 2,261.01 2,261.01 4,402.0K
12:19 2,260.60 2,260.93 2,260.60 2,260.93 3,095.7K
12:20 2,261.58 2,263.53 2,261.58 2,263.39 27,409.2K
12:21 2,263.10 2,263.10 2,262.36 2,262.36 2,951.5K
12:22 2,262.88 2,263.94 2,262.88 2,263.72 12,330.3K
12:23 2,262.91 2,262.91 2,262.80 2,262.85 1,922.0K
12:24 2,262.76 2,263.09 2,262.22 2,262.22 4,622.7K
12:25 2,261.40 2,261.79 2,260.90 2,261.72 9,571.0K
12:26 2,261.21 2,261.30 2,260.82 2,261.20 8,691.1K
12:27 2,261.47 2,261.89 2,261.47 2,261.89 1,320.8K
12:28 2,262.25 2,262.25 2,262.05 2,262.05 3,349.1K
12:29 2,261.59 2,262.28 2,261.59 2,262.28 2,539.0K
12:30 2,261.87 2,262.59 2,261.72 2,262.59 5,999.2K
12:31 2,262.58 2,262.58 2,262.18 2,262.35 4,019.2K
12:32 2,262.27 2,262.27 2,261.67 2,261.85 4,155.4K
12:33 2,262.22 2,262.50 2,261.94 2,261.94 5,353.1K
12:34 2,260.36 2,260.36 2,260.06 2,260.06 3,410.3K
12:35 2,258.92 2,259.69 2,258.92 2,259.06 3,163.8K
12:36 2,259.19 2,259.19 2,258.74 2,258.85 3,932.9K
12:37 2,258.73 2,261.14 2,258.73 2,260.45 4,043.4K
12:38 2,260.16 2,260.16 2,259.61 2,259.61 1,285.9K
12:39 2,259.76 2,262.01 2,259.76 2,262.01 6,310.0K
12:40 2,261.67 2,261.67 2,261.18 2,261.37 4,306.1K
12:41 2,260.68 2,261.59 2,260.13 2,261.10 3,517.2K
12:42 2,260.32 2,260.32 2,259.28 2,259.28 18,358.8K
12:43 2,259.43 2,260.99 2,259.43 2,260.99 6,782.3K
12:44 2,260.81 2,260.81 2,260.31 2,260.75 7,877.5K
12:45 2,260.75 2,260.77 2,260.32 2,260.77 4,278.5K
12:46 2,261.01 2,261.07 2,260.68 2,260.68 6,733.0K
12:47 2,260.82 2,260.82 2,259.74 2,259.74 1,717.6K
12:48 2,259.57 2,259.57 2,259.14 2,259.14 2,254.5K
12:49 2,259.11 2,260.05 2,259.11 2,260.05 2,983.0K
12:50 2,258.71 2,259.71 2,258.71 2,259.40 3,074.6K
12:51 2,259.31 2,259.31 2,258.54 2,258.54 3,102.9K
12:52 2,258.59 2,258.74 2,257.87 2,258.64 21,059.8K
12:53 2,258.48 2,258.48 2,257.21 2,257.21 2,538.5K
12:54 2,257.61 2,258.01 2,257.17 2,258.01 2,277.1K
12:55 2,258.12 2,258.12 2,257.00 2,257.00 1,255.2K
12:56 2,256.70 2,257.68 2,256.70 2,257.68 7,102.4K
12:57 2,258.46 2,258.62 2,258.09 2,258.09 4,775.8K
12:58 2,257.32 2,258.95 2,257.32 2,258.95 6,667.4K
12:59 2,258.86 2,258.86 2,258.71 2,258.71 1,394.6K
13:00 2,258.61 2,258.73 2,258.61 2,258.61 2,190.5K
13:01 2,258.43 2,258.52 2,258.24 2,258.52 3,832.7K
13:02 2,257.42 2,258.23 2,257.42 2,257.43 7,244.5K
13:03 2,257.61 2,257.84 2,256.42 2,256.42 14,426.4K
13:04 2,255.87 2,256.15 2,255.25 2,255.25 9,021.8K
13:05 2,255.76 2,256.93 2,255.76 2,256.77 4,772.7K
13:06 2,256.41 2,256.75 2,256.10 2,256.73 3,715.5K
13:07 2,256.36 2,256.36 2,255.97 2,256.09 2,794.3K
13:08 2,256.39 2,256.39 2,255.07 2,255.07 5,116.9K
13:09 2,255.40 2,255.88 2,255.35 2,255.88 3,717.1K
13:10 2,256.11 2,256.11 2,255.00 2,255.00 3,538.4K
13:11 2,254.82 2,255.12 2,254.82 2,255.02 850.6K
13:12 2,255.41 2,255.53 2,255.02 2,255.02 1,491.1K
13:13 2,254.59 2,255.45 2,254.59 2,255.40 2,578.2K
13:14 2,255.52 2,255.52 2,255.15 2,255.43 9,374.9K
13:15 2,255.55 2,255.55 2,255.15 2,255.15 2,193.6K
13:16 2,255.77 2,256.24 2,255.77 2,255.82 5,320.7K
13:17 2,256.04 2,256.04 2,255.60 2,255.60 3,180.4K
13:18 2,255.34 2,255.43 2,255.20 2,255.20 1,069.0K
13:19 2,255.20 2,256.00 2,255.20 2,255.35 6,672.1K
13:20 2,255.44 2,255.72 2,255.14 2,255.14 3,322.7K
13:21 2,255.94 2,257.22 2,255.62 2,257.22 4,748.6K
13:22 2,257.73 2,258.32 2,257.19 2,257.19 27,571.4K
13:23 2,257.22 2,257.56 2,256.94 2,257.14 4,481.2K
13:24 2,257.18 2,257.88 2,257.18 2,257.88 7,395.8K
13:25 2,257.92 2,257.95 2,257.80 2,257.95 1,778.5K
13:26 2,258.12 2,258.12 2,257.58 2,257.60 5,939.7K
13:27 2,257.12 2,259.13 2,257.12 2,258.57 5,548.3K
13:28 2,258.91 2,259.65 2,258.91 2,259.35 7,128.5K
13:29 2,259.56 2,260.09 2,259.56 2,259.87 6,914.4K
13:30 2,259.91 2,261.18 2,259.79 2,261.18 9,900.5K
13:31 2,260.66 2,260.66 2,260.38 2,260.40 2,520.8K
13:32 2,260.24 2,260.39 2,260.20 2,260.20 850.2K
13:33 2,260.17 2,260.57 2,260.17 2,260.35 2,062.7K
13:34 2,260.48 2,260.48 2,260.34 2,260.34 1,264.4K
13:35 2,260.36 2,260.85 2,259.62 2,259.62 1,750.7K
13:36 2,259.43 2,260.53 2,259.31 2,260.53 6,137.8K
13:37 2,260.52 2,261.86 2,259.37 2,261.86 8,999.6K
13:38 2,261.17 2,262.09 2,261.13 2,261.73 3,993.2K
13:39 2,261.57 2,261.59 2,261.36 2,261.36 1,865.0K
13:40 2,261.58 2,262.15 2,261.58 2,262.04 10,995.1K
13:41 2,261.66 2,261.66 2,261.19 2,261.28 1,970.4K
13:42 2,261.44 2,261.44 2,260.71 2,260.71 3,757.8K
13:43 2,259.50 2,260.16 2,259.48 2,259.70 3,333.1K
13:44 2,259.78 2,260.25 2,259.78 2,260.25 3,428.2K
13:45 2,260.50 2,260.50 2,260.08 2,260.46 2,458.7K
13:46 2,260.34 2,260.46 2,260.33 2,260.46 934.6K
13:47 2,260.49 2,260.49 2,259.21 2,259.59 3,791.2K
13:48 2,259.74 2,260.38 2,259.74 2,260.38 2,290.6K
13:49 2,260.38 2,261.19 2,260.38 2,260.44 2,320.3K
13:50 2,260.60 2,260.85 2,260.57 2,260.85 531.3K
13:51 2,260.70 2,260.70 2,260.10 2,260.10 792.0K
13:52 2,260.02 2,260.02 2,259.88 2,259.88 391.5K
13:53 2,259.90 2,260.23 2,259.90 2,259.99 2,665.3K
13:54 2,259.35 2,259.63 2,259.31 2,259.63 252.5K
13:55 2,259.92 2,260.15 2,259.92 2,259.93 986.4K
13:56 2,260.07 2,261.18 2,260.07 2,261.18 1,593.2K
13:57 2,261.28 2,261.49 2,261.10 2,261.49 1,244.0K
13:58 2,262.16 2,263.01 2,261.95 2,263.01 4,426.8K
13:59 2,263.47 2,265.33 2,263.47 2,264.72 13,505.9K
14:00 2,265.15 2,265.15 2,264.25 2,264.45 2,793.2K
14:01 2,264.78 2,264.78 2,264.56 2,264.68 4,655.4K
14:02 2,265.16 2,265.21 2,263.44 2,263.44 14,202.7K
14:03 2,263.59 2,263.59 2,260.69 2,261.03 9,775.8K
14:04 2,260.61 2,261.33 2,260.61 2,260.84 7,603.3K
14:05 2,261.11 2,261.55 2,260.69 2,260.69 7,853.2K
14:06 2,262.08 2,263.26 2,261.69 2,263.26 10,610.6K
14:07 2,263.63 2,265.51 2,263.63 2,265.51 20,595.6K
14:08 2,266.23 2,266.23 2,265.56 2,265.56 17,706.5K
14:09 2,265.91 2,265.91 2,265.28 2,265.37 3,200.2K
14:10 2,265.20 2,265.78 2,265.02 2,265.02 9,571.1K
14:11 2,265.42 2,265.96 2,265.25 2,265.55 9,857.9K
14:12 2,265.44 2,265.44 2,265.35 2,265.39 7,086.4K
14:13 2,265.77 2,265.77 2,264.79 2,264.79 483.0K
14:14 2,265.60 2,266.99 2,265.60 2,266.70 5,741.4K
14:15 2,266.61 2,266.61 2,265.82 2,265.82 5,200.8K
14:16 2,265.21 2,265.54 2,265.21 2,265.49 4,337.9K
14:17 2,265.93 2,266.64 2,265.93 2,266.64 3,327.8K
14:18 2,266.42 2,266.42 2,265.34 2,265.34 3,648.5K
14:19 2,267.08 2,267.08 2,265.97 2,265.97 5,945.5K
14:20 2,266.03 2,266.03 2,265.23 2,265.63 3,683.7K
14:21 2,264.93 2,265.45 2,264.93 2,265.44 513.9K
14:22 2,265.18 2,265.67 2,265.18 2,265.64 1,873.3K
14:23 2,265.48 2,265.48 2,264.21 2,264.21 5,356.0K
14:24 2,264.08 2,264.55 2,264.02 2,264.30 3,726.5K
14:25 2,263.89 2,264.92 2,263.83 2,264.92 7,392.2K
14:26 2,264.97 2,265.12 2,264.62 2,265.06 1,760.4K
14:27 2,265.03 2,265.03 2,264.67 2,264.95 2,302.7K
14:28 2,265.22 2,265.22 2,264.98 2,264.98 7,203.5K
14:29 2,264.59 2,264.89 2,264.59 2,264.60 1,611.7K
14:30 2,265.09 2,265.39 2,265.09 2,265.17 7,310.3K
14:31 2,265.48 2,265.61 2,265.44 2,265.44 2,821.6K
14:32 2,265.10 2,265.10 2,264.52 2,264.52 996.6K
14:33 2,264.37 2,264.70 2,264.37 2,264.41 788.9K
14:34 2,264.22 2,264.22 2,263.44 2,263.44 2,715.5K
14:35 2,263.78 2,263.78 2,263.08 2,263.67 4,953.3K
14:36 2,263.79 2,263.95 2,263.79 2,263.95 477.2K
14:37 2,263.82 2,263.84 2,263.67 2,263.67 698.3K
14:38 2,263.49 2,263.78 2,263.37 2,263.55 3,579.9K
14:39 2,263.58 2,264.07 2,263.58 2,264.01 322.9K
14:40 2,264.00 2,264.88 2,263.93 2,264.88 2,327.9K
14:41 2,264.61 2,264.65 2,263.99 2,263.99 565.4K
14:42 2,263.95 2,264.53 2,263.95 2,264.48 1,364.5K
14:43 2,264.71 2,264.95 2,264.61 2,264.88 1,417.2K
14:44 2,264.55 2,264.82 2,264.55 2,264.60 721.0K
14:45 2,264.54 2,264.75 2,263.41 2,264.29 32,936.7K
14:46 2,264.71 2,264.71 2,264.18 2,264.18 805.5K
14:47 2,264.32 2,265.02 2,264.32 2,265.02 2,203.7K
14:48 2,264.90 2,264.90 2,264.23 2,264.39 1,361.7K
14:49 2,264.05 2,264.15 2,263.45 2,263.45 1,076.4K
14:50 2,263.69 2,264.34 2,263.47 2,264.34 6,539.9K
14:51 2,264.78 2,265.26 2,264.78 2,265.26 2,359.0K
14:52 2,265.41 2,265.57 2,265.13 2,265.13 3,065.1K
14:53 2,265.19 2,265.75 2,265.19 2,265.75 744.9K
14:54 2,265.81 2,265.81 2,263.32 2,263.32 113,021.6K
14:55 2,262.31 2,262.31 2,261.57 2,261.60 4,008.0K
14:56 2,261.63 2,261.63 2,261.61 2,261.61 5,674.1K
14:57 2,261.67 2,261.67 2,261.21 2,261.31 2,922.8K
14:58 2,260.79 2,261.13 2,260.79 2,261.06 2,090.1K
14:59 2,260.44 2,260.68 2,257.89 2,257.89 8,453.4K
15:00 2,257.82 2,259.22 2,257.82 2,259.22 11,128.0K
15:01 2,258.56 2,258.56 2,257.96 2,258.07 8,823.5K
15:02 2,258.28 2,258.66 2,258.06 2,258.08 2,995.8K
15:03 2,258.21 2,258.84 2,257.56 2,258.84 5,469.0K
15:04 2,259.46 2,260.35 2,259.46 2,259.55 9,539.9K
15:05 2,259.58 2,260.32 2,259.25 2,259.25 12,532.1K
15:06 2,259.13 2,260.15 2,259.13 2,259.64 10,367.0K
15:07 2,259.04 2,259.39 2,259.04 2,259.17 8,690.2K
15:08 2,258.81 2,258.81 2,257.44 2,258.50 5,809.0K
15:09 2,258.95 2,260.57 2,258.95 2,260.57 16,824.4K
15:10 2,259.96 2,260.83 2,259.96 2,260.25 5,381.5K
15:11 2,260.11 2,260.11 2,259.36 2,259.56 6,143.8K
15:12 2,259.43 2,259.81 2,259.29 2,259.32 2,398.7K
15:13 2,259.54 2,260.08 2,259.54 2,260.08 810.6K
15:14 2,259.77 2,260.13 2,259.66 2,259.83 2,905.4K
15:15 2,260.29 2,260.49 2,260.25 2,260.49 2,540.0K
15:16 2,260.55 2,260.95 2,260.52 2,260.52 3,428.0K
15:17 2,261.16 2,261.16 2,260.55 2,260.55 6,059.9K
15:18 2,260.33 2,260.33 2,259.74 2,259.81 5,368.4K
15:19 2,259.91 2,259.91 2,257.74 2,257.74 6,192.7K
15:20 2,257.97 2,257.97 2,257.16 2,257.89 5,841.6K
15:21 2,257.33 2,257.56 2,257.15 2,257.46 2,628.2K
15:22 2,257.28 2,257.64 2,257.28 2,257.64 678.2K
15:23 2,257.16 2,258.55 2,257.16 2,258.55 6,868.9K
15:24 2,258.93 2,258.93 2,258.24 2,258.86 918.7K
15:25 2,258.51 2,258.77 2,258.50 2,258.77 2,310.7K
15:26 2,258.16 2,259.32 2,258.16 2,259.32 2,834.5K
15:27 2,259.45 2,259.45 2,258.97 2,259.18 1,078.0K
15:28 2,258.87 2,258.99 2,258.63 2,258.99 2,744.4K
15:29 2,259.50 2,259.85 2,259.44 2,259.75 2,697.3K
15:30 2,259.92 2,260.56 2,259.92 2,260.56 1,408.1K
15:31 2,260.30 2,260.30 2,258.95 2,258.95 2,937.0K
15:32 2,258.79 2,259.49 2,258.79 2,259.30 667.5K
15:33 2,259.24 2,259.48 2,259.24 2,259.48 708.1K
15:34 2,259.58 2,261.69 2,259.58 2,261.69 3,696.1K
15:35 2,261.69 2,262.02 2,261.66 2,262.02 4,373.9K
15:36 2,262.14 2,262.14 2,261.48 2,261.48 1,817.1K
15:37 2,260.68 2,261.68 2,260.68 2,261.68 1,774.3K
15:38 2,261.50 2,261.61 2,260.30 2,260.30 1,577.2K
15:39 2,260.72 2,261.23 2,260.72 2,260.93 549.7K
15:40 2,261.00 2,262.20 2,260.86 2,262.20 1,868.3K
15:41 2,262.11 2,262.23 2,261.40 2,261.89 2,305.5K
15:42 2,261.02 2,261.31 2,259.58 2,259.58 13,525.9K
15:43 2,259.52 2,261.32 2,259.52 2,261.01 7,048.5K
15:44 2,261.53 2,261.65 2,261.15 2,261.15 580.2K
15:45 2,260.34 2,260.84 2,260.34 2,260.84 4,072.2K
15:46 2,260.60 2,261.15 2,260.46 2,261.15 4,192.7K
15:47 2,262.34 2,262.34 2,262.15 2,262.15 2,475.8K
15:48 2,261.49 2,262.98 2,261.49 2,262.98 7,761.6K
15:49 2,262.95 2,262.95 2,262.32 2,262.32 5,377.9K
15:50 2,262.06 2,262.27 2,261.64 2,261.64 1,786.5K
15:51 2,261.87 2,262.11 2,261.87 2,262.11 1,481.3K
15:52 2,261.36 2,262.48 2,261.36 2,262.48 5,391.3K
15:53 2,262.32 2,262.36 2,262.01 2,262.01 1,192.8K
15:54 2,261.86 2,262.14 2,261.86 2,262.14 2,455.3K
15:55 2,262.39 2,262.54 2,262.20 2,262.54 3,997.2K
15:56 2,262.31 2,262.90 2,262.31 2,262.90 5,729.3K
15:57 2,262.81 2,263.40 2,262.59 2,262.59 4,481.3K
15:58 2,262.50 2,263.17 2,262.50 2,262.90 2,437.0K
15:59 2,262.86 2,262.86 2,262.74 2,262.74 1,078.6K
16:00 2,263.13 2,263.43 2,263.13 2,263.43 1,279.8K
16:01 2,263.71 2,265.78 2,263.71 2,265.78 6,924.5K
16:02 2,265.41 2,265.41 2,264.32 2,264.32 1,421.4K
16:03 2,263.98 2,264.82 2,263.98 2,264.80 5,056.1K
16:04 2,265.40 2,265.40 2,264.84 2,264.84 1,397.3K
16:05 2,264.48 2,264.74 2,264.22 2,264.22 763.3K
16:06 2,265.06 2,265.11 2,264.94 2,265.11 1,843.0K
16:07 2,264.84 2,264.84 2,262.85 2,262.85 3,758.4K
16:08 2,262.31 2,262.66 2,261.51 2,261.51 2,493.8K
16:09 2,261.11 2,261.11 2,260.30 2,260.30 1,378.3K
16:10 2,260.21 2,261.16 2,260.21 2,261.16 6,349.9K
16:11 2,261.54 2,262.39 2,261.54 2,262.39 3,841.7K
16:12 2,262.41 2,262.41 2,262.12 2,262.27 1,775.1K
16:13 2,262.39 2,262.39 2,262.03 2,262.03 934.0K
16:14 2,261.39 2,261.39 2,260.80 2,261.15 6,155.6K
16:15 2,261.36 2,261.61 2,261.02 2,261.61 2,320.7K
16:16 2,261.93 2,261.99 2,261.23 2,261.38 859.6K
16:17 2,260.82 2,261.06 2,260.74 2,260.74 1,422.6K
16:18 2,261.54 2,261.54 2,261.21 2,261.21 1,170.6K
16:19 2,260.60 2,260.78 2,260.41 2,260.50 2,595.2K
16:20 2,260.76 2,260.76 2,259.65 2,259.65 6,352.2K
16:21 2,259.96 2,260.72 2,259.96 2,260.29 2,209.1K
16:22 2,261.22 2,261.22 2,260.39 2,260.39 6,013.2K
16:23 2,260.08 2,260.08 2,258.36 2,258.36 2,512.3K
16:24 2,258.04 2,258.48 2,257.94 2,257.94 4,052.1K
16:25 2,257.83 2,258.08 2,257.83 2,257.91 3,993.8K
16:26 2,257.69 2,257.74 2,257.34 2,257.34 1,857.0K
16:27 2,256.93 2,257.19 2,256.77 2,257.19 4,157.8K
16:28 2,258.49 2,258.49 2,257.55 2,257.58 24,233.4K
16:29 2,257.24 2,257.24 2,254.94 2,254.94 9,228.5K
16:30 2,255.39 2,255.39 2,253.95 2,253.95 10,683.6K
16:31 2,253.09 2,253.14 2,252.07 2,252.14 18,180.0K
16:32 2,252.80 2,252.96 2,252.22 2,252.22 6,818.0K
16:33 2,253.36 2,254.16 2,252.99 2,254.16 7,266.0K
16:34 2,253.67 2,254.17 2,253.26 2,253.29 4,152.0K
16:35 2,253.10 2,253.26 2,252.59 2,252.91 3,291.0K
16:36 2,253.73 2,253.74 2,252.71 2,252.71 2,193.2K
16:37 2,252.80 2,253.44 2,252.70 2,253.19 1,037.6K
16:38 2,252.82 2,252.82 2,251.44 2,251.44 7,207.0K
16:39 2,251.11 2,251.11 2,250.04 2,250.44 14,387.5K
16:40 2,250.93 2,253.02 2,250.93 2,253.02 13,324.3K
16:41 2,252.49 2,252.49 2,251.78 2,252.31 2,374.3K
16:42 2,252.34 2,252.48 2,252.03 2,252.48 2,372.4K
16:43 2,253.03 2,253.35 2,252.97 2,253.35 2,515.6K
16:44 2,253.42 2,254.26 2,253.41 2,254.26 2,478.8K
16:45 2,254.56 2,254.56 2,254.26 2,254.29 8,485.2K
16:46 2,254.78 2,255.42 2,254.78 2,255.11 15,345.2K
16:47 2,255.19 2,255.19 2,254.59 2,254.59 6,964.6K
16:48 2,254.93 2,254.93 2,254.68 2,254.80 2,191.0K
16:49 2,254.48 2,254.84 2,254.47 2,254.84 23,095.3K
16:50 2,255.01 2,255.01 2,253.80 2,253.80 5,126.2K
16:51 2,253.61 2,253.91 2,252.54 2,252.54 5,570.0K
16:52 2,252.48 2,252.48 2,251.59 2,251.59 3,171.2K
16:53 2,251.25 2,251.87 2,251.25 2,251.87 3,739.2K
16:54 2,251.84 2,251.89 2,251.66 2,251.66 2,142.9K
16:55 2,251.69 2,251.69 2,250.63 2,250.63 2,908.4K
16:56 2,250.44 2,250.65 2,250.30 2,250.30 3,384.7K
16:57 2,250.41 2,250.86 2,250.41 2,250.59 1,769.3K
16:58 2,250.56 2,251.82 2,250.56 2,251.82 7,938.1K
16:59 2,251.32 2,251.70 2,251.32 2,251.70 5,689.5K
17:00 2,251.83 2,251.83 2,250.60 2,250.60 2,510.6K
17:01 2,250.28 2,252.48 2,250.28 2,252.48 14,140.7K
17:02 2,252.46 2,253.66 2,252.13 2,253.66 7,037.9K
17:03 2,253.91 2,254.49 2,253.77 2,254.49 4,971.3K
17:04 2,254.77 2,254.77 2,253.68 2,253.68 3,474.0K
17:05 2,253.61 2,253.61 2,251.42 2,251.42 8,291.6K
17:06 2,251.69 2,252.45 2,251.69 2,252.45 3,802.3K
17:07 2,253.10 2,253.61 2,253.10 2,253.61 6,114.6K
17:08 2,252.91 2,253.09 2,252.07 2,252.07 1,927.4K
17:09 2,252.09 2,252.27 2,251.62 2,252.27 2,490.5K
17:10 2,252.52 2,252.52 2,251.15 2,251.15 5,429.4K
17:11 2,251.36 2,251.36 2,250.33 2,250.33 4,923.4K
17:12 2,249.86 2,250.08 2,249.86 2,250.04 7,185.8K
17:13 2,249.79 2,249.91 2,249.22 2,249.67 10,131.6K
17:14 2,249.26 2,249.96 2,249.26 2,249.80 856.3K
17:15 2,249.89 2,249.89 2,248.75 2,248.75 2,888.4K
17:16 2,249.02 2,250.01 2,249.02 2,250.01 4,105.3K
17:17 2,250.19 2,250.45 2,250.06 2,250.39 588.4K
17:18 2,249.88 2,250.26 2,249.76 2,250.26 6,903.9K
17:19 2,250.48 2,250.48 2,250.33 2,250.45 1,538.8K
17:20 2,250.72 2,250.94 2,250.38 2,250.94 955.0K
17:21 2,251.10 2,251.10 2,250.60 2,250.87 1,148.6K
17:22 2,250.16 2,250.28 2,249.91 2,250.02 1,861.8K
17:23 2,250.40 2,250.40 2,249.33 2,249.33 2,301.1K
17:24 2,249.76 2,249.76 2,248.67 2,249.31 4,693.3K
17:25 2,249.46 2,250.33 2,249.46 2,250.33 4,492.9K
17:26 2,250.30 2,250.67 2,250.19 2,250.19 3,282.4K
17:27 2,250.19 2,250.52 2,250.17 2,250.24 6,477.2K
17:28 2,250.04 2,250.32 2,250.04 2,250.12 1,910.1K
17:29 2,250.30 2,250.49 2,250.12 2,250.12 776.6K
17:30 2,249.91 2,250.00 2,249.89 2,250.00 1,723.8K
17:31 2,250.19 2,250.19 2,250.03 2,250.19 608.3K
17:32 2,249.87 2,250.13 2,249.87 2,250.04 1,813.8K
17:33 2,249.75 2,250.05 2,249.57 2,249.57 2,042.4K
17:34 2,249.79 2,249.79 2,249.00 2,249.00 5,764.4K
17:35 2,248.97 2,249.39 2,248.97 2,249.39 1,523.2K
17:36 2,249.59 2,249.59 2,249.00 2,249.14 786.8K
17:37 2,248.66 2,262.72 2,248.66 2,262.72 59,412.0K
17:38 2,258.36 2,263.02 2,258.36 2,263.02 21,610.2K
17:39 2,264.63 2,264.63 2,261.56 2,263.69 12,259.2K
17:40 2,263.80 2,263.80 2,262.95 2,263.07 8,855.8K
17:41 2,264.38 2,264.38 2,261.67 2,262.12 3,994.6K
17:42 2,263.29 2,263.37 2,262.87 2,263.17 5,304.3K
17:43 2,263.89 2,263.89 2,263.43 2,263.82 13,848.1K
17:44 2,263.14 2,264.99 2,263.14 2,264.60 9,848.4K
17:45 2,263.91 2,267.53 2,263.91 2,267.53 16,929.6K
17:46 2,268.10 2,268.22 2,267.83 2,268.03 10,904.9K
17:47 2,269.72 2,269.72 2,268.42 2,268.42 25,243.3K
17:48 2,269.31 2,269.31 2,266.78 2,266.78 8,521.7K
17:49 2,266.89 2,267.92 2,266.89 2,267.10 7,358.3K
17:50 2,267.25 2,267.90 2,267.04 2,267.90 8,515.5K
17:51 2,268.50 2,268.50 2,267.97 2,268.23 7,701.9K
17:52 2,267.48 2,267.48 2,266.60 2,266.60 16,392.8K
17:53 2,266.68 2,266.87 2,266.52 2,266.64 2,782.8K
17:54 2,266.19 2,266.59 2,265.39 2,265.50 5,252.8K
17:55 2,265.29 2,266.63 2,265.29 2,266.63 5,159.1K
17:56 2,266.05 2,266.83 2,266.05 2,266.83 5,394.6K
17:57 2,266.87 2,267.18 2,266.71 2,267.18 4,581.6K
17:58 2,266.50 2,266.90 2,266.09 2,266.09 8,947.8K
17:59 2,266.32 2,266.97 2,266.32 2,266.58 3,871.4K
18:00 2,268.29 2,268.58 2,267.35 2,267.35 39,216.4K
18:01 2,266.79 2,269.52 2,266.79 2,269.52 5,435.5K
18:02 2,269.55 2,269.55 2,268.88 2,268.90 1,685.5K
18:03 2,269.32 2,269.32 2,268.66 2,268.66 2,427.5K
18:04 2,268.46 2,269.17 2,268.46 2,268.87 5,756.6K
18:05 2,268.87 2,269.25 2,268.87 2,269.25 2,586.3K
18:06 2,269.31 2,269.31 2,268.06 2,268.06 4,744.7K
18:07 2,268.25 2,268.42 2,268.00 2,268.42 7,061.6K
18:08 2,267.97 2,269.07 2,267.54 2,269.07 11,257.9K
18:09 2,268.82 2,268.82 2,267.86 2,267.86 2,849.4K
18:10 2,267.99 2,268.39 2,267.79 2,268.39 1,650.0K
18:11 2,268.64 2,269.08 2,268.64 2,268.77 5,188.8K
18:12 2,268.65 2,268.71 2,268.56 2,268.56 1,273.4K
18:13 2,268.59 2,269.39 2,268.59 2,269.39 1,388.8K
18:14 2,268.89 2,269.05 2,268.80 2,268.80 496.8K
18:15 2,269.02 2,269.02 2,268.86 2,268.86 1,320.0K
18:16 2,268.82 2,268.91 2,268.82 2,268.91 731.4K
18:17 2,268.92 2,269.03 2,268.10 2,268.10 2,089.2K
18:18 2,267.85 2,267.88 2,267.73 2,267.73 596.1K
18:19 2,267.51 2,267.54 2,267.30 2,267.30 6,663.0K
18:20 2,266.83 2,266.83 2,265.78 2,266.04 9,960.1K
18:21 2,265.45 2,265.78 2,264.87 2,264.87 4,408.6K
18:22 2,265.04 2,265.20 2,264.91 2,265.15 827.9K
18:23 2,265.48 2,265.48 2,264.90 2,264.90 2,415.8K
18:24 2,266.11 2,266.11 2,265.09 2,265.09 2,501.2K
18:25 2,265.08 2,265.49 2,264.65 2,264.65 6,167.5K
18:26 2,263.62 2,264.89 2,263.62 2,264.89 9,306.5K
18:27 2,264.90 2,264.90 2,264.56 2,264.75 3,600.1K
18:28 2,265.03 2,265.19 2,264.68 2,265.19 4,750.3K
18:29 2,265.37 2,265.37 2,264.62 2,264.62 6,694.5K
18:30 2,265.35 2,265.75 2,265.01 2,265.75 30,097.9K
18:31 2,265.90 2,267.01 2,265.90 2,266.17 6,058.8K
18:32 2,266.32 2,266.32 2,266.08 2,266.09 2,951.9K
18:33 2,266.00 2,266.00 2,266.00 2,266.00 1,560.9K
18:34 2,266.34 2,267.02 2,266.34 2,267.02 3,811.8K
18:35 2,266.96 2,268.39 2,266.96 2,267.96 3,788.6K
18:36 2,267.18 2,268.12 2,267.18 2,268.04 2,290.6K
18:37 2,268.60 2,268.60 2,268.39 2,268.51 2,475.4K
18:38 2,268.41 2,269.14 2,268.41 2,268.89 5,902.2K
18:39 2,268.62 2,268.86 2,268.56 2,268.86 4,510.9K
18:40 2,268.81 2,268.81 2,268.81 2,268.81 796.9K
18:51 2,268.74 2,268.74 2,268.74 2,268.74 7,146.3K
23:49 2,268.74 2,268.74 2,268.74 2,268.74 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar