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 2,289.59 2,289.59 2,289.31 2,289.31 343,845.7K
09:51 2,289.66 2,289.86 2,289.40 2,289.86 2,056.2K
09:52 2,289.03 2,289.63 2,288.89 2,289.63 4,594.3K
09:53 2,289.57 2,291.06 2,289.57 2,291.06 5,111.4K
09:54 2,291.00 2,291.35 2,290.37 2,290.67 1,951.5K
09:55 2,289.54 2,290.18 2,288.80 2,288.80 3,293.1K
09:56 2,288.89 2,288.89 2,288.29 2,288.88 2,651.5K
09:57 2,288.91 2,289.95 2,288.91 2,289.95 3,100.5K
09:58 2,289.77 2,289.77 2,288.33 2,288.33 4,959.4K
09:59 2,288.20 2,288.61 2,288.18 2,288.50 1,234.0K
10:00 2,288.68 2,289.20 2,288.68 2,289.20 3,841.1K
10:01 2,289.21 2,289.75 2,289.15 2,289.15 3,822.1K
10:02 2,289.12 2,289.12 2,288.53 2,288.56 5,044.9K
10:03 2,288.05 2,288.07 2,287.35 2,288.07 5,348.7K
10:04 2,287.37 2,287.37 2,286.23 2,286.23 6,591.2K
10:05 2,286.21 2,286.21 2,284.50 2,284.50 8,040.1K
10:06 2,285.04 2,285.36 2,284.76 2,285.36 10,870.6K
10:07 2,285.72 2,285.72 2,285.29 2,285.31 3,646.0K
10:08 2,284.08 2,285.19 2,283.86 2,285.19 7,439.1K
10:09 2,285.17 2,286.28 2,284.34 2,286.28 11,530.0K
10:10 2,286.72 2,286.72 2,285.18 2,285.43 2,372.2K
10:11 2,285.42 2,286.34 2,284.79 2,286.34 4,035.6K
10:12 2,285.76 2,285.76 2,285.07 2,285.16 2,980.2K
10:13 2,284.79 2,285.69 2,284.79 2,285.69 4,445.5K
10:14 2,285.59 2,286.34 2,284.90 2,286.34 2,374.9K
10:15 2,286.56 2,286.81 2,286.19 2,286.19 2,954.6K
10:16 2,287.32 2,287.32 2,286.90 2,286.95 1,035.5K
10:17 2,286.26 2,286.26 2,284.76 2,284.89 1,877.3K
10:18 2,284.53 2,286.21 2,284.24 2,286.21 4,640.2K
10:19 2,285.94 2,286.38 2,285.53 2,286.38 2,697.3K
10:20 2,285.78 2,286.11 2,285.56 2,286.11 2,341.0K
10:21 2,285.84 2,285.86 2,285.32 2,285.71 1,590.3K
10:22 2,285.14 2,285.91 2,284.93 2,285.07 2,421.4K
10:23 2,285.28 2,285.28 2,284.85 2,284.85 3,235.1K
10:24 2,285.30 2,285.30 2,284.49 2,285.28 921.6K
10:25 2,285.96 2,285.96 2,284.31 2,284.31 2,639.3K
10:26 2,283.11 2,283.22 2,282.64 2,282.64 2,778.4K
10:27 2,282.69 2,284.05 2,282.63 2,283.45 4,862.4K
10:28 2,283.06 2,283.11 2,282.33 2,282.33 2,592.4K
10:29 2,282.11 2,283.03 2,282.11 2,282.93 1,909.4K
10:30 2,282.55 2,282.93 2,282.55 2,282.81 3,423.4K
10:31 2,283.00 2,283.27 2,283.00 2,283.02 4,608.1K
10:32 2,283.08 2,283.08 2,282.78 2,282.86 2,143.5K
10:33 2,281.82 2,281.92 2,281.82 2,281.92 8,560.7K
10:34 2,281.96 2,283.42 2,281.96 2,283.42 8,727.9K
10:35 2,283.37 2,283.37 2,282.57 2,282.70 4,012.0K
10:36 2,282.61 2,282.99 2,282.31 2,282.99 5,305.9K
10:37 2,282.83 2,283.43 2,282.83 2,283.43 1,111.0K
10:38 2,283.41 2,283.68 2,283.18 2,283.68 978.5K
10:39 2,283.71 2,283.71 2,283.32 2,283.41 1,785.8K
10:40 2,283.51 2,283.51 2,283.18 2,283.18 1,687.1K
10:41 2,282.83 2,283.12 2,282.80 2,282.94 884.2K
10:42 2,283.21 2,283.39 2,283.21 2,283.39 1,012.8K
10:43 2,283.39 2,283.39 2,282.64 2,282.64 3,493.7K
10:44 2,282.69 2,282.69 2,282.15 2,282.15 7,398.6K
10:45 2,281.63 2,282.61 2,281.63 2,282.61 3,355.6K
10:46 2,282.42 2,283.04 2,282.42 2,282.98 3,344.1K
10:47 2,283.06 2,283.06 2,282.88 2,282.94 1,713.8K
10:48 2,282.96 2,283.16 2,282.81 2,282.90 2,918.9K
10:49 2,283.04 2,283.25 2,282.77 2,282.77 2,513.3K
10:50 2,282.65 2,282.65 2,281.44 2,281.44 14,756.3K
10:51 2,281.48 2,281.66 2,281.42 2,281.54 6,380.1K
10:52 2,281.52 2,281.52 2,280.94 2,281.23 2,261.5K
10:53 2,280.43 2,280.58 2,280.43 2,280.57 22,693.4K
10:54 2,280.63 2,281.08 2,280.63 2,281.00 3,729.4K
10:55 2,281.07 2,281.07 2,280.46 2,280.46 1,995.5K
10:56 2,279.60 2,281.02 2,279.60 2,281.01 2,438.1K
10:57 2,280.81 2,281.39 2,280.66 2,281.39 1,635.8K
10:58 2,281.31 2,281.73 2,281.31 2,281.73 3,597.6K
10:59 2,281.84 2,281.84 2,281.48 2,281.70 5,173.1K
11:00 2,281.70 2,281.70 2,280.07 2,280.07 698.6K
11:01 2,281.01 2,281.22 2,280.86 2,281.16 1,171.6K
11:02 2,281.17 2,281.18 2,281.17 2,281.18 2,953.0K
11:03 2,281.05 2,281.20 2,281.05 2,281.20 533.2K
11:04 2,280.86 2,281.12 2,280.28 2,280.28 2,274.7K
11:05 2,280.31 2,280.50 2,279.62 2,279.62 6,708.3K
11:06 2,279.59 2,279.59 2,278.99 2,279.15 2,684.0K
11:07 2,278.65 2,278.65 2,277.87 2,277.87 6,707.6K
11:08 2,277.75 2,277.75 2,275.59 2,275.59 14,454.4K
11:09 2,275.71 2,276.45 2,275.71 2,276.25 2,457.1K
11:10 2,276.34 2,276.75 2,275.43 2,275.43 1,383.8K
11:11 2,275.07 2,275.07 2,273.93 2,274.72 8,773.0K
11:12 2,274.19 2,274.27 2,273.88 2,273.88 2,690.4K
11:13 2,272.88 2,272.88 2,269.94 2,269.94 17,262.6K
11:14 2,269.78 2,270.21 2,269.78 2,270.19 11,675.1K
11:15 2,270.35 2,271.01 2,270.35 2,271.01 5,653.9K
11:16 2,270.60 2,271.88 2,270.60 2,271.74 7,445.4K
11:17 2,272.50 2,272.81 2,272.42 2,272.81 5,164.2K
11:18 2,272.98 2,272.98 2,272.36 2,272.36 10,833.4K
11:19 2,272.45 2,272.92 2,272.42 2,272.42 5,812.6K
11:20 2,272.35 2,272.35 2,270.61 2,270.61 5,663.1K
11:21 2,270.66 2,270.66 2,269.35 2,269.69 10,694.1K
11:22 2,269.39 2,269.39 2,267.23 2,267.23 6,018.5K
11:23 2,266.51 2,267.05 2,266.51 2,266.75 15,030.3K
11:24 2,266.95 2,266.95 2,266.33 2,266.33 7,867.7K
11:25 2,266.34 2,267.46 2,265.99 2,267.46 9,415.0K
11:26 2,267.00 2,268.38 2,267.00 2,268.04 7,459.4K
11:27 2,267.25 2,269.74 2,267.13 2,269.74 16,793.5K
11:28 2,268.77 2,269.04 2,266.00 2,266.00 16,698.4K
11:29 2,265.13 2,266.72 2,265.13 2,266.72 12,726.3K
11:30 2,266.78 2,267.06 2,266.34 2,266.34 2,694.6K
11:31 2,265.09 2,265.09 2,264.06 2,264.70 10,663.1K
11:32 2,265.13 2,265.51 2,265.03 2,265.03 1,876.5K
11:33 2,264.88 2,265.47 2,264.33 2,265.47 8,896.3K
11:34 2,265.58 2,266.94 2,265.58 2,266.94 1,796.9K
11:35 2,267.57 2,268.51 2,267.57 2,267.93 8,155.6K
11:36 2,267.63 2,268.10 2,267.63 2,267.92 2,117.8K
11:37 2,267.49 2,268.54 2,267.34 2,268.54 11,257.2K
11:38 2,268.70 2,268.93 2,268.69 2,268.69 1,971.6K
11:39 2,268.37 2,268.77 2,268.37 2,268.66 8,633.6K
11:40 2,268.74 2,269.32 2,268.74 2,269.32 2,762.7K
11:41 2,269.20 2,269.58 2,268.75 2,268.75 1,975.0K
11:42 2,268.12 2,268.91 2,268.12 2,268.91 1,748.8K
11:43 2,268.94 2,268.94 2,268.12 2,268.12 1,421.9K
11:44 2,268.77 2,270.07 2,268.77 2,269.94 4,467.7K
11:45 2,269.66 2,269.78 2,269.60 2,269.60 1,396.6K
11:46 2,269.28 2,269.87 2,269.28 2,269.57 1,179.7K
11:47 2,269.34 2,269.37 2,268.74 2,268.74 2,027.0K
11:48 2,268.92 2,269.09 2,268.91 2,268.91 1,209.9K
11:49 2,268.35 2,268.35 2,267.26 2,267.26 2,608.2K
11:50 2,267.18 2,267.18 2,264.84 2,264.84 7,773.2K
11:51 2,264.98 2,264.98 2,263.31 2,263.31 14,551.7K
11:52 2,262.60 2,262.96 2,262.60 2,262.80 7,082.6K
11:53 2,262.71 2,262.71 2,261.47 2,261.47 9,767.9K
11:54 2,262.33 2,262.33 2,261.56 2,261.77 4,555.4K
11:55 2,261.59 2,261.71 2,260.76 2,260.76 8,741.3K
11:56 2,260.29 2,261.40 2,260.29 2,261.40 3,356.1K
11:57 2,261.92 2,262.39 2,261.92 2,262.05 926.1K
11:58 2,262.03 2,262.20 2,262.03 2,262.20 2,950.7K
11:59 2,262.34 2,262.34 2,262.08 2,262.09 2,681.1K
12:00 2,261.73 2,261.83 2,260.91 2,260.91 1,808.6K
12:01 2,261.32 2,261.57 2,260.95 2,261.57 3,575.5K
12:02 2,261.58 2,261.79 2,261.01 2,261.79 8,436.7K
12:03 2,261.56 2,261.78 2,261.00 2,261.00 3,769.1K
12:04 2,261.02 2,261.02 2,259.44 2,259.44 17,999.2K
12:05 2,257.98 2,258.73 2,257.94 2,258.57 10,268.8K
12:06 2,257.84 2,257.90 2,256.56 2,256.56 15,387.2K
12:07 2,256.09 2,256.09 2,255.53 2,255.85 12,023.2K
12:08 2,256.02 2,256.02 2,253.02 2,253.39 65,363.7K
12:09 2,252.52 2,253.43 2,252.52 2,253.43 10,165.1K
12:10 2,252.79 2,252.79 2,252.24 2,252.60 11,505.4K
12:11 2,252.76 2,253.96 2,252.76 2,253.90 10,232.5K
12:12 2,253.52 2,254.41 2,253.52 2,254.41 13,483.8K
12:13 2,254.16 2,254.16 2,253.38 2,253.38 9,661.0K
12:14 2,253.16 2,253.25 2,252.70 2,252.72 16,689.9K
12:15 2,252.78 2,252.78 2,252.69 2,252.75 15,457.6K
12:16 2,252.61 2,253.04 2,252.26 2,252.26 7,514.4K
12:17 2,252.54 2,253.49 2,252.54 2,253.10 13,107.1K
12:18 2,252.87 2,254.64 2,252.87 2,254.64 8,526.9K
12:19 2,256.88 2,257.24 2,256.68 2,256.89 18,266.2K
12:20 2,256.74 2,257.12 2,256.08 2,256.14 6,905.2K
12:21 2,255.93 2,255.93 2,255.22 2,255.47 3,694.8K
12:22 2,255.74 2,257.36 2,255.74 2,256.67 5,965.8K
12:23 2,256.15 2,256.15 2,255.20 2,255.20 4,336.9K
12:24 2,255.35 2,255.57 2,255.27 2,255.43 4,759.7K
12:25 2,255.33 2,255.33 2,253.26 2,253.26 4,206.0K
12:26 2,252.30 2,252.30 2,249.51 2,249.51 24,042.3K
12:27 2,246.99 2,246.99 2,245.58 2,246.39 26,534.3K
12:28 2,247.84 2,248.79 2,247.84 2,248.62 12,333.8K
12:29 2,249.62 2,250.48 2,249.60 2,250.41 8,005.8K
12:30 2,250.45 2,250.45 2,248.93 2,249.85 10,526.9K
12:31 2,249.85 2,250.70 2,249.85 2,250.70 3,260.8K
12:32 2,250.18 2,250.75 2,250.18 2,250.70 3,905.4K
12:33 2,250.64 2,250.79 2,250.42 2,250.42 5,484.3K
12:34 2,250.76 2,251.07 2,250.76 2,250.91 3,960.7K
12:35 2,250.99 2,251.28 2,250.97 2,251.28 2,044.1K
12:36 2,251.86 2,253.12 2,251.86 2,253.12 10,815.5K
12:37 2,253.78 2,254.61 2,253.56 2,254.61 9,826.7K
12:38 2,255.04 2,255.11 2,254.24 2,254.24 9,557.9K
12:39 2,253.87 2,254.20 2,253.50 2,254.20 5,384.7K
12:40 2,254.12 2,254.12 2,252.84 2,252.84 14,919.1K
12:41 2,252.30 2,252.62 2,252.01 2,252.48 3,372.6K
12:42 2,252.49 2,252.49 2,251.93 2,251.99 5,243.2K
12:43 2,252.15 2,252.27 2,251.41 2,252.27 2,781.4K
12:44 2,251.67 2,252.48 2,251.60 2,252.39 1,940.5K
12:45 2,251.64 2,252.97 2,251.37 2,251.37 4,888.8K
12:46 2,251.82 2,252.51 2,251.82 2,252.51 6,260.6K
12:47 2,252.85 2,253.42 2,252.85 2,253.42 3,232.8K
12:48 2,254.04 2,255.07 2,254.04 2,254.80 7,679.8K
12:49 2,254.64 2,255.25 2,254.64 2,255.25 1,946.5K
12:50 2,255.68 2,257.53 2,255.68 2,257.53 8,153.3K
12:51 2,257.63 2,257.63 2,256.91 2,257.15 4,154.2K
12:52 2,257.55 2,258.18 2,257.55 2,258.11 3,061.8K
12:53 2,258.57 2,259.80 2,258.57 2,258.76 4,060.8K
12:54 2,259.22 2,259.42 2,259.06 2,259.42 3,122.9K
12:55 2,259.40 2,261.69 2,259.40 2,261.69 12,605.0K
12:56 2,262.00 2,263.76 2,261.54 2,263.40 13,987.1K
12:57 2,262.65 2,262.91 2,262.63 2,262.63 8,024.6K
12:58 2,262.93 2,262.93 2,262.03 2,262.19 10,833.8K
12:59 2,262.35 2,263.29 2,262.35 2,263.29 2,451.9K
13:00 2,263.20 2,263.20 2,262.94 2,263.01 688.0K
13:01 2,262.70 2,262.70 2,261.83 2,262.15 2,913.6K
13:02 2,262.24 2,262.24 2,261.84 2,261.87 1,089.7K
13:03 2,261.62 2,261.62 2,260.81 2,260.81 3,072.4K
13:04 2,260.75 2,260.84 2,260.64 2,260.68 3,449.7K
13:05 2,261.01 2,261.41 2,261.01 2,261.41 1,259.6K
13:06 2,260.84 2,261.59 2,260.76 2,260.80 1,579.9K
13:07 2,260.27 2,260.30 2,260.27 2,260.30 709.4K
13:08 2,260.16 2,260.20 2,259.76 2,259.76 1,312.0K
13:09 2,259.71 2,259.71 2,259.24 2,259.26 10,887.8K
13:10 2,258.90 2,259.28 2,258.90 2,259.03 1,507.8K
13:11 2,259.67 2,259.76 2,259.42 2,259.53 1,182.1K
13:12 2,259.69 2,259.69 2,258.15 2,258.15 5,593.5K
13:13 2,257.93 2,257.97 2,257.63 2,257.97 3,264.5K
13:14 2,257.59 2,257.72 2,257.59 2,257.72 1,522.7K
13:15 2,258.38 2,259.26 2,258.38 2,258.54 5,564.9K
13:16 2,258.67 2,258.86 2,258.59 2,258.59 1,426.2K
13:17 2,259.25 2,259.25 2,258.56 2,258.62 2,609.5K
13:18 2,258.47 2,258.47 2,257.72 2,257.90 4,336.2K
13:19 2,256.05 2,256.57 2,256.05 2,256.57 29,823.5K
13:20 2,256.55 2,256.55 2,255.59 2,255.73 900.5K
13:21 2,255.88 2,255.88 2,254.95 2,254.95 8,733.2K
13:22 2,255.54 2,256.77 2,255.54 2,256.77 2,806.8K
13:23 2,257.15 2,257.15 2,256.77 2,256.77 5,500.9K
13:24 2,256.46 2,256.46 2,255.86 2,256.10 692.1K
13:25 2,256.61 2,256.61 2,255.23 2,255.23 1,919.6K
13:26 2,255.73 2,255.78 2,255.54 2,255.54 1,090.8K
13:27 2,257.30 2,257.30 2,255.46 2,255.46 2,151.3K
13:28 2,255.50 2,255.67 2,255.48 2,255.67 1,216.6K
13:29 2,255.72 2,255.92 2,255.47 2,255.92 1,518.0K
13:30 2,255.68 2,256.27 2,255.68 2,256.13 1,700.3K
13:31 2,255.72 2,256.22 2,255.72 2,256.22 3,341.8K
13:32 2,255.99 2,256.13 2,255.75 2,255.96 2,684.2K
13:33 2,255.99 2,256.34 2,255.89 2,256.34 1,276.2K
13:34 2,256.02 2,256.02 2,254.45 2,254.45 4,943.0K
13:35 2,254.11 2,254.35 2,253.70 2,253.70 4,452.0K
13:36 2,254.02 2,254.02 2,253.76 2,253.85 1,252.3K
13:37 2,253.76 2,254.38 2,253.76 2,254.38 2,106.9K
13:38 2,254.47 2,254.62 2,254.30 2,254.30 920.0K
13:39 2,254.83 2,255.21 2,254.83 2,255.04 1,209.5K
13:40 2,254.97 2,255.02 2,254.07 2,254.07 1,988.2K
13:41 2,253.77 2,253.77 2,252.90 2,252.90 2,332.3K
13:42 2,253.06 2,253.51 2,253.06 2,253.51 1,499.4K
13:43 2,253.57 2,253.99 2,253.25 2,253.99 712.1K
13:44 2,253.99 2,254.53 2,253.93 2,254.53 2,619.4K
13:45 2,254.16 2,254.16 2,253.48 2,253.48 3,615.5K
13:46 2,253.43 2,254.80 2,253.43 2,254.80 4,896.9K
13:47 2,254.02 2,254.06 2,253.70 2,253.70 7,825.6K
13:48 2,254.12 2,254.12 2,253.80 2,253.86 410.6K
13:49 2,253.58 2,254.01 2,253.58 2,254.01 249.5K
13:50 2,254.01 2,254.21 2,254.01 2,254.02 1,922.2K
13:51 2,254.08 2,254.27 2,254.04 2,254.04 1,697.1K
13:52 2,254.14 2,254.14 2,253.24 2,253.33 3,079.6K
13:53 2,253.32 2,253.40 2,253.25 2,253.37 462.3K
13:54 2,253.00 2,253.73 2,251.76 2,251.76 19,622.1K
13:55 2,251.85 2,252.40 2,251.85 2,252.40 4,413.9K
13:56 2,252.49 2,252.49 2,252.25 2,252.25 2,036.4K
13:57 2,252.38 2,252.50 2,252.14 2,252.50 640.7K
13:58 2,252.29 2,252.29 2,251.72 2,251.97 3,403.3K
13:59 2,252.48 2,252.48 2,252.06 2,252.06 383.8K
14:00 2,251.84 2,251.84 2,249.93 2,249.93 7,426.8K
14:01 2,250.25 2,250.25 2,249.26 2,249.36 10,528.4K
14:02 2,249.35 2,249.35 2,249.19 2,249.19 3,487.3K
14:03 2,249.03 2,249.09 2,248.94 2,249.06 722.6K
14:04 2,250.60 2,250.60 2,249.72 2,249.76 11,733.9K
14:05 2,250.23 2,250.23 2,248.74 2,248.74 1,654.5K
14:06 2,248.70 2,248.97 2,247.79 2,247.79 10,378.1K
14:07 2,247.94 2,248.28 2,247.94 2,248.07 931.2K
14:08 2,247.91 2,248.37 2,247.91 2,248.37 1,070.1K
14:09 2,248.56 2,248.56 2,247.69 2,247.69 4,073.1K
14:10 2,247.97 2,248.21 2,247.97 2,248.11 1,352.1K
14:11 2,247.97 2,248.31 2,247.97 2,248.31 590.8K
14:12 2,248.25 2,249.18 2,247.20 2,249.18 17,863.7K
14:13 2,249.12 2,249.26 2,249.00 2,249.00 3,312.3K
14:14 2,248.72 2,249.26 2,248.72 2,249.25 2,715.9K
14:15 2,249.22 2,249.22 2,247.90 2,247.90 13,393.2K
14:16 2,247.84 2,247.86 2,247.53 2,247.53 516.2K
14:17 2,247.33 2,247.46 2,247.27 2,247.27 1,856.6K
14:18 2,246.77 2,246.77 2,246.43 2,246.61 5,601.2K
14:19 2,247.00 2,247.00 2,246.56 2,246.99 3,671.5K
14:20 2,247.04 2,248.16 2,247.04 2,248.16 1,859.9K
14:21 2,246.71 2,246.71 2,245.95 2,246.34 1,598.3K
14:22 2,245.87 2,246.23 2,245.87 2,246.22 7,054.3K
14:23 2,246.64 2,246.78 2,246.48 2,246.78 1,538.0K
14:24 2,247.50 2,247.58 2,247.05 2,247.05 5,635.0K
14:25 2,246.86 2,247.45 2,246.65 2,247.06 2,986.9K
14:26 2,247.18 2,247.53 2,246.74 2,246.74 27,755.1K
14:27 2,246.88 2,246.88 2,246.21 2,246.40 8,939.4K
14:28 2,246.28 2,246.28 2,245.88 2,245.99 1,636.5K
14:29 2,245.76 2,245.76 2,245.42 2,245.42 3,913.7K
14:30 2,245.44 2,245.81 2,245.38 2,245.81 2,336.7K
14:31 2,245.75 2,246.27 2,245.75 2,246.27 9,141.2K
14:32 2,245.99 2,246.16 2,245.65 2,245.65 1,573.1K
14:33 2,245.54 2,247.31 2,245.54 2,247.31 4,923.8K
14:34 2,247.20 2,248.77 2,247.20 2,248.42 3,030.1K
14:35 2,248.48 2,249.27 2,248.47 2,249.27 4,232.8K
14:36 2,249.33 2,250.13 2,249.01 2,250.13 4,448.4K
14:37 2,249.12 2,249.37 2,249.07 2,249.19 1,764.1K
14:38 2,248.96 2,249.59 2,248.84 2,248.98 2,103.8K
14:39 2,249.00 2,249.90 2,249.00 2,249.90 3,587.6K
14:40 2,250.32 2,250.82 2,249.37 2,249.37 2,988.4K
14:41 2,250.02 2,250.54 2,250.02 2,250.35 1,715.7K
14:42 2,250.60 2,250.60 2,250.24 2,250.28 6,762.7K
14:43 2,250.40 2,250.48 2,249.85 2,249.85 1,992.9K
14:44 2,249.53 2,249.73 2,249.47 2,249.73 440.2K
14:45 2,249.52 2,250.26 2,249.52 2,250.26 1,759.2K
14:46 2,250.28 2,250.28 2,249.48 2,249.48 537.0K
14:47 2,249.60 2,250.24 2,249.60 2,250.24 1,280.5K
14:48 2,250.39 2,250.39 2,250.24 2,250.35 650.5K
14:49 2,249.96 2,250.06 2,249.85 2,249.98 1,961.0K
14:50 2,250.01 2,250.01 2,248.88 2,248.88 8,904.7K
14:51 2,248.40 2,248.57 2,246.57 2,246.57 20,435.8K
14:52 2,246.85 2,247.42 2,246.76 2,247.27 370.5K
14:53 2,247.20 2,247.44 2,247.20 2,247.35 610.8K
14:54 2,246.85 2,246.85 2,245.98 2,246.63 6,099.0K
14:55 2,246.41 2,246.77 2,246.38 2,246.72 1,022.4K
14:56 2,247.12 2,247.33 2,246.98 2,247.33 3,442.6K
14:57 2,247.78 2,247.96 2,247.47 2,247.47 1,825.9K
14:58 2,247.44 2,247.51 2,247.38 2,247.51 671.6K
14:59 2,247.25 2,247.45 2,247.03 2,247.03 3,045.6K
15:00 2,247.27 2,247.27 2,246.45 2,246.51 2,655.4K
15:01 2,246.73 2,246.91 2,246.73 2,246.77 845.9K
15:02 2,247.51 2,248.90 2,247.51 2,248.70 2,865.0K
15:03 2,248.82 2,248.82 2,247.90 2,247.90 855.6K
15:04 2,247.90 2,247.90 2,247.16 2,247.16 1,157.0K
15:05 2,247.11 2,247.11 2,244.28 2,244.69 34,734.6K
15:06 2,245.35 2,252.42 2,245.10 2,252.42 32,845.4K
15:07 2,251.77 2,253.78 2,251.77 2,251.88 33,472.5K
15:08 2,253.41 2,254.34 2,253.41 2,254.05 12,099.1K
15:09 2,254.00 2,254.00 2,252.88 2,252.88 10,447.1K
15:10 2,254.07 2,255.75 2,254.07 2,255.55 14,755.1K
15:11 2,257.07 2,257.07 2,255.17 2,255.17 10,799.6K
15:12 2,254.93 2,256.19 2,254.93 2,256.05 4,002.7K
15:13 2,256.37 2,256.37 2,255.00 2,255.00 2,874.8K
15:14 2,254.97 2,255.35 2,254.22 2,254.22 4,798.6K
15:15 2,254.43 2,254.48 2,253.89 2,254.03 3,932.9K
15:16 2,253.75 2,253.75 2,253.26 2,253.26 1,026.4K
15:17 2,252.63 2,253.84 2,252.63 2,253.81 8,221.7K
15:18 2,253.42 2,253.83 2,253.36 2,253.40 1,302.6K
15:19 2,252.93 2,253.06 2,252.93 2,252.97 2,613.0K
15:20 2,252.44 2,252.82 2,252.40 2,252.40 1,492.0K
15:21 2,252.46 2,253.20 2,252.25 2,253.20 2,344.1K
15:22 2,253.26 2,253.84 2,252.62 2,253.84 2,329.7K
15:23 2,253.45 2,253.45 2,252.57 2,252.57 1,152.3K
15:24 2,252.60 2,254.32 2,252.55 2,254.32 1,318.8K
15:25 2,253.97 2,253.97 2,253.41 2,253.52 2,223.3K
15:26 2,253.73 2,253.73 2,250.77 2,250.77 6,888.2K
15:27 2,249.40 2,249.40 2,248.10 2,249.13 11,911.5K
15:28 2,249.38 2,250.65 2,249.35 2,249.35 3,907.2K
15:29 2,249.27 2,251.87 2,249.27 2,251.87 1,503.4K
15:30 2,251.43 2,253.60 2,251.43 2,252.66 8,414.5K
15:31 2,252.54 2,252.98 2,252.41 2,252.66 3,326.6K
15:32 2,253.14 2,253.14 2,252.65 2,252.73 1,893.2K
15:33 2,252.06 2,252.59 2,252.06 2,252.58 3,983.2K
15:34 2,253.44 2,253.44 2,252.88 2,253.06 5,589.2K
15:35 2,252.46 2,253.84 2,252.46 2,253.66 4,226.5K
15:36 2,253.72 2,253.97 2,253.72 2,253.81 4,336.3K
15:37 2,253.91 2,253.91 2,252.83 2,252.83 1,720.9K
15:38 2,252.32 2,252.52 2,252.32 2,252.52 1,638.3K
15:39 2,252.46 2,253.37 2,252.45 2,252.45 7,061.8K
15:40 2,252.79 2,253.34 2,252.33 2,252.94 25,488.3K
15:41 2,252.78 2,253.11 2,252.78 2,253.11 6,317.8K
15:42 2,252.82 2,254.40 2,252.82 2,254.40 2,676.7K
15:43 2,254.44 2,254.90 2,254.44 2,254.58 2,223.2K
15:44 2,253.94 2,254.16 2,253.88 2,254.16 1,397.6K
15:45 2,254.38 2,254.67 2,254.08 2,254.08 12,170.1K
15:46 2,254.20 2,255.43 2,254.00 2,255.43 4,139.1K
15:47 2,255.21 2,256.13 2,254.91 2,254.91 5,424.1K
15:48 2,255.01 2,255.22 2,254.69 2,255.22 2,918.2K
15:49 2,254.96 2,254.96 2,253.91 2,254.23 5,624.8K
15:50 2,254.79 2,255.18 2,254.79 2,255.02 2,426.7K
15:51 2,254.92 2,254.92 2,253.50 2,254.42 3,281.8K
15:52 2,254.34 2,255.19 2,254.25 2,255.19 4,340.8K
15:53 2,254.82 2,255.06 2,254.82 2,254.99 775.6K
15:54 2,254.67 2,254.67 2,254.02 2,254.05 2,361.0K
15:55 2,254.33 2,254.71 2,254.33 2,254.41 2,993.8K
15:56 2,254.76 2,254.76 2,253.85 2,253.85 1,932.5K
15:57 2,253.75 2,253.75 2,253.51 2,253.60 2,615.7K
15:58 2,253.71 2,253.71 2,253.49 2,253.65 1,836.5K
15:59 2,253.65 2,253.89 2,253.65 2,253.69 5,300.5K
16:00 2,253.92 2,254.66 2,253.92 2,254.66 3,392.7K
16:01 2,254.60 2,254.79 2,254.60 2,254.64 3,479.3K
16:02 2,254.33 2,254.41 2,254.33 2,254.41 1,377.7K
16:03 2,254.44 2,255.20 2,254.44 2,255.20 6,107.5K
16:04 2,255.23 2,255.47 2,255.15 2,255.47 3,298.7K
16:05 2,254.24 2,254.73 2,254.23 2,254.73 10,980.2K
16:06 2,254.90 2,255.19 2,254.72 2,255.13 526.2K
16:07 2,254.51 2,254.73 2,254.51 2,254.66 882.8K
16:08 2,254.38 2,254.60 2,254.38 2,254.43 1,761.4K
16:09 2,254.47 2,254.68 2,254.33 2,254.68 1,035.3K
16:10 2,254.23 2,255.60 2,254.23 2,255.60 2,956.8K
16:11 2,257.28 2,257.28 2,257.01 2,257.19 9,293.6K
16:12 2,257.36 2,258.57 2,257.36 2,258.57 10,080.4K
16:13 2,258.43 2,260.16 2,258.43 2,260.16 9,369.7K
16:14 2,260.49 2,260.49 2,259.83 2,259.91 6,495.7K
16:15 2,260.29 2,262.26 2,260.29 2,261.79 19,125.1K
16:16 2,260.56 2,260.56 2,259.75 2,260.44 12,720.1K
16:17 2,260.40 2,260.50 2,260.00 2,260.50 5,535.4K
16:18 2,259.90 2,262.23 2,259.90 2,262.23 14,440.6K
16:19 2,262.00 2,262.39 2,261.70 2,261.70 12,373.4K
16:20 2,262.32 2,262.32 2,261.99 2,262.12 8,136.1K
16:21 2,262.01 2,262.50 2,262.01 2,262.20 3,832.0K
16:22 2,262.56 2,262.62 2,262.37 2,262.62 2,394.4K
16:23 2,262.66 2,263.18 2,262.66 2,262.91 12,044.3K
16:24 2,262.90 2,262.90 2,262.67 2,262.67 1,676.8K
16:25 2,263.04 2,264.10 2,263.04 2,264.10 9,347.9K
16:26 2,263.50 2,263.61 2,263.40 2,263.42 3,905.3K
16:27 2,263.21 2,263.52 2,262.64 2,262.64 2,854.5K
16:28 2,262.27 2,262.85 2,262.18 2,262.85 5,962.0K
16:29 2,263.12 2,263.53 2,263.12 2,263.46 7,059.3K
16:30 2,263.74 2,264.27 2,263.74 2,264.27 8,895.7K
16:31 2,263.61 2,264.41 2,263.61 2,263.94 18,724.1K
16:32 2,263.55 2,263.55 2,263.12 2,263.15 4,127.6K
16:33 2,262.69 2,262.77 2,262.44 2,262.77 2,504.8K
16:34 2,262.84 2,263.51 2,262.84 2,263.02 1,571.3K
16:35 2,263.23 2,263.73 2,262.92 2,263.56 13,432.4K
16:36 2,263.26 2,264.05 2,263.26 2,264.05 1,589.6K
16:37 2,264.00 2,264.05 2,263.95 2,263.95 2,735.2K
16:38 2,264.05 2,264.45 2,263.86 2,264.38 10,985.7K
16:39 2,264.63 2,265.09 2,264.42 2,265.09 8,092.1K
16:40 2,264.90 2,264.90 2,264.43 2,264.71 5,312.4K
16:41 2,264.81 2,264.81 2,264.26 2,264.45 381.0K
16:42 2,264.24 2,264.33 2,264.04 2,264.33 1,563.4K
16:43 2,264.97 2,265.35 2,264.91 2,265.35 3,858.8K
16:44 2,265.61 2,265.87 2,265.26 2,265.26 3,909.9K
16:45 2,266.61 2,266.61 2,266.42 2,266.47 13,275.9K
16:46 2,266.09 2,266.39 2,266.03 2,266.25 4,458.9K
16:47 2,266.14 2,266.41 2,265.81 2,266.41 5,866.0K
16:48 2,265.73 2,266.11 2,264.76 2,264.76 5,361.1K
16:49 2,264.84 2,265.41 2,264.84 2,265.17 2,515.4K
16:50 2,265.61 2,265.94 2,265.61 2,265.94 4,077.9K
16:51 2,265.38 2,265.62 2,265.17 2,265.54 3,720.0K
16:52 2,265.70 2,265.93 2,265.70 2,265.93 6,410.6K
16:53 2,265.60 2,265.60 2,265.51 2,265.52 3,601.3K
16:54 2,265.38 2,265.38 2,265.12 2,265.12 8,375.1K
16:55 2,265.10 2,265.10 2,264.79 2,264.79 3,466.8K
16:56 2,264.81 2,264.90 2,264.63 2,264.90 3,848.8K
16:57 2,264.90 2,264.90 2,264.67 2,264.85 1,260.9K
16:58 2,264.94 2,265.50 2,264.56 2,265.50 2,696.5K
16:59 2,265.39 2,265.52 2,265.30 2,265.52 2,361.3K
17:00 2,265.66 2,265.77 2,265.48 2,265.48 694.8K
17:01 2,265.36 2,265.36 2,264.94 2,264.94 3,730.1K
17:02 2,265.04 2,265.53 2,264.97 2,265.53 7,432.7K
17:03 2,265.59 2,265.62 2,265.53 2,265.54 2,002.3K
17:04 2,265.62 2,265.62 2,264.97 2,264.97 914.4K
17:05 2,264.55 2,265.15 2,264.55 2,264.65 3,276.2K
17:06 2,264.56 2,264.60 2,264.40 2,264.40 863.2K
17:07 2,264.15 2,264.15 2,262.83 2,262.83 23,080.0K
17:08 2,262.62 2,262.62 2,261.92 2,262.10 6,607.7K
17:09 2,261.99 2,261.99 2,261.80 2,261.81 9,130.5K
17:10 2,261.74 2,262.37 2,261.34 2,262.18 3,694.6K
17:11 2,262.27 2,262.77 2,262.10 2,262.10 1,516.3K
17:12 2,262.05 2,262.05 2,261.57 2,261.57 2,498.1K
17:13 2,261.82 2,262.47 2,261.82 2,262.47 5,177.8K
17:14 2,262.36 2,262.52 2,262.34 2,262.34 160.3K
17:15 2,262.61 2,262.61 2,262.02 2,262.02 239.4K
17:16 2,261.39 2,262.09 2,261.39 2,262.09 3,589.6K
17:17 2,261.77 2,262.82 2,261.77 2,262.82 1,135.3K
17:18 2,263.62 2,264.13 2,263.56 2,264.13 4,477.0K
17:19 2,264.52 2,264.52 2,264.13 2,264.13 1,530.2K
17:20 2,264.12 2,264.58 2,264.12 2,264.58 1,062.9K
17:21 2,264.46 2,264.56 2,264.31 2,264.56 710.4K
17:22 2,264.51 2,264.84 2,264.25 2,264.25 3,839.2K
17:23 2,264.25 2,264.74 2,263.96 2,264.50 1,381.0K
17:24 2,264.68 2,264.94 2,264.37 2,264.37 2,130.9K
17:25 2,264.16 2,264.16 2,263.84 2,263.99 1,182.5K
17:26 2,264.02 2,264.21 2,264.02 2,264.21 1,252.9K
17:27 2,264.27 2,264.68 2,264.27 2,264.68 2,508.0K
17:28 2,264.59 2,264.59 2,263.74 2,264.02 1,601.0K
17:29 2,263.73 2,265.77 2,263.73 2,265.77 4,547.5K
17:30 2,265.57 2,267.41 2,265.57 2,267.01 15,132.9K
17:31 2,267.19 2,267.80 2,266.38 2,266.38 3,517.1K
17:32 2,266.32 2,266.66 2,265.33 2,266.66 2,528.5K
17:33 2,266.27 2,266.60 2,266.11 2,266.60 9,989.4K
17:34 2,266.32 2,266.87 2,266.32 2,266.87 1,469.0K
17:35 2,267.02 2,267.62 2,266.11 2,267.62 12,111.0K
17:36 2,267.51 2,267.82 2,267.28 2,267.28 1,339.7K
17:37 2,267.51 2,267.85 2,267.41 2,267.85 749.9K
17:38 2,267.09 2,267.18 2,265.89 2,265.89 5,772.6K
17:39 2,266.46 2,266.85 2,266.46 2,266.85 3,868.5K
17:40 2,267.38 2,267.86 2,266.92 2,266.92 3,929.0K
17:41 2,265.91 2,266.71 2,265.91 2,266.71 1,323.4K
17:42 2,266.31 2,266.70 2,266.19 2,266.70 969.6K
17:43 2,266.13 2,266.13 2,265.53 2,265.53 1,261.8K
17:44 2,264.92 2,265.42 2,264.92 2,265.13 7,623.3K
17:45 2,265.18 2,265.84 2,265.18 2,265.21 1,144.2K
17:46 2,265.12 2,265.12 2,264.81 2,265.10 796.9K
17:47 2,265.25 2,265.25 2,263.62 2,263.62 5,271.3K
17:48 2,263.59 2,264.07 2,263.59 2,264.07 3,797.3K
17:49 2,264.19 2,264.19 2,263.82 2,264.00 2,710.5K
17:50 2,264.14 2,264.15 2,263.81 2,263.81 931.5K
17:51 2,264.51 2,264.67 2,263.86 2,264.06 2,033.7K
17:52 2,264.25 2,264.59 2,263.39 2,263.64 6,511.6K
17:53 2,263.48 2,263.48 2,262.38 2,262.38 4,614.0K
17:54 2,262.21 2,263.09 2,262.21 2,262.75 3,859.5K
17:55 2,262.05 2,262.05 2,261.89 2,261.91 2,833.1K
17:56 2,263.84 2,264.45 2,263.44 2,264.28 5,529.5K
17:57 2,264.66 2,264.93 2,264.61 2,264.93 5,076.8K
17:58 2,264.57 2,265.00 2,264.21 2,264.21 3,367.5K
17:59 2,264.05 2,264.69 2,264.05 2,264.69 1,923.4K
18:00 2,264.61 2,264.61 2,263.87 2,263.87 1,266.1K
18:01 2,264.24 2,264.37 2,264.12 2,264.12 223.9K
18:02 2,264.43 2,264.43 2,263.77 2,263.77 558.8K
18:03 2,263.88 2,264.17 2,263.88 2,264.17 2,263.7K
18:04 2,264.24 2,264.24 2,263.45 2,263.48 1,492.5K
18:05 2,263.16 2,263.60 2,263.16 2,263.59 2,141.2K
18:06 2,263.72 2,263.76 2,263.52 2,263.52 1,557.5K
18:07 2,263.25 2,263.25 2,263.12 2,263.23 3,368.7K
18:08 2,263.07 2,263.07 2,261.59 2,261.59 2,586.0K
18:09 2,260.72 2,260.78 2,260.51 2,260.51 4,866.1K
18:10 2,260.79 2,260.79 2,260.08 2,260.08 1,199.9K
18:11 2,260.01 2,261.89 2,259.69 2,261.89 2,871.7K
18:12 2,261.13 2,261.45 2,260.80 2,261.02 1,861.3K
18:13 2,260.55 2,260.96 2,260.43 2,260.73 677.2K
18:14 2,260.20 2,260.20 2,258.68 2,258.68 3,900.8K
18:15 2,258.98 2,259.26 2,258.51 2,258.54 3,865.3K
18:16 2,259.31 2,260.92 2,259.31 2,260.92 1,574.4K
18:17 2,260.88 2,261.12 2,260.70 2,261.12 797.6K
18:18 2,261.34 2,261.34 2,260.83 2,261.08 567.6K
18:19 2,261.28 2,261.52 2,261.28 2,261.52 180.1K
18:20 2,261.58 2,261.58 2,261.15 2,261.33 782.0K
18:21 2,261.36 2,261.47 2,261.36 2,261.39 635.6K
18:22 2,261.45 2,261.45 2,261.06 2,261.06 578.2K
18:23 2,261.51 2,262.62 2,261.51 2,262.62 3,748.3K
18:24 2,262.77 2,263.84 2,262.77 2,263.84 3,397.9K
18:25 2,263.98 2,265.47 2,263.98 2,265.29 15,856.2K
18:26 2,265.49 2,266.01 2,265.49 2,266.01 1,959.7K
18:27 2,265.46 2,265.83 2,265.43 2,265.83 1,857.4K
18:28 2,265.64 2,265.64 2,265.36 2,265.36 854.6K
18:29 2,265.08 2,265.58 2,265.06 2,265.06 358.2K
18:30 2,265.05 2,265.05 2,262.70 2,263.19 3,642.1K
18:31 2,263.37 2,264.10 2,263.37 2,264.10 1,032.3K
18:32 2,264.59 2,264.80 2,264.59 2,264.80 380.2K
18:33 2,265.87 2,265.93 2,265.87 2,265.89 8,641.3K
18:34 2,266.22 2,266.28 2,266.10 2,266.20 3,807.3K
18:35 2,266.18 2,267.01 2,266.18 2,267.01 2,808.6K
18:36 2,266.36 2,267.81 2,266.36 2,267.02 15,367.3K
18:37 2,267.08 2,267.68 2,267.08 2,267.68 4,484.4K
18:38 2,267.49 2,267.73 2,267.42 2,267.73 4,614.8K
18:39 2,268.23 2,268.34 2,267.93 2,267.93 12,903.0K
18:40 2,268.05 2,268.05 2,268.05 2,268.05 594.2K
18:51 2,268.35 2,268.35 2,268.35 2,268.35 10,300.9K
23:49 2,268.35 2,268.35 2,268.35 2,268.35 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar