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 2,227.97 2,228.05 2,227.31 2,228.05 412,653.0K
09:51 2,229.06 2,229.25 2,229.00 2,229.25 3,477.5K
09:52 2,228.73 2,229.45 2,228.73 2,229.22 14,704.8K
09:53 2,228.96 2,231.20 2,228.96 2,231.20 47,066.7K
09:54 2,230.56 2,231.80 2,230.56 2,231.80 2,921.4K
09:55 2,230.99 2,231.46 2,230.99 2,231.46 4,441.7K
09:56 2,230.30 2,230.30 2,229.00 2,229.25 2,440.4K
09:57 2,228.02 2,228.77 2,228.02 2,228.55 2,636.3K
09:58 2,228.50 2,228.69 2,228.05 2,228.17 1,542.3K
09:59 2,228.74 2,228.74 2,228.09 2,228.09 947.9K
10:00 2,228.27 2,228.89 2,228.27 2,228.41 3,168.9K
10:01 2,228.25 2,228.38 2,228.03 2,228.03 2,748.7K
10:02 2,227.31 2,227.31 2,226.36 2,226.58 4,891.2K
10:03 2,226.59 2,228.97 2,226.59 2,228.97 5,665.1K
10:04 2,228.81 2,228.81 2,226.02 2,226.02 9,531.2K
10:05 2,225.72 2,225.72 2,223.91 2,223.91 8,115.8K
10:06 2,223.88 2,223.88 2,222.95 2,223.18 6,820.0K
10:07 2,223.63 2,224.29 2,223.63 2,224.26 2,557.2K
10:08 2,225.11 2,225.53 2,224.93 2,224.93 2,072.0K
10:09 2,225.50 2,227.21 2,225.50 2,227.21 3,663.6K
10:10 2,227.22 2,227.22 2,225.89 2,225.98 5,690.1K
10:11 2,225.35 2,225.35 2,224.14 2,224.17 2,975.6K
10:12 2,224.07 2,224.81 2,224.07 2,224.81 6,669.1K
10:13 2,224.87 2,224.87 2,224.38 2,224.38 5,395.8K
10:14 2,224.08 2,224.57 2,223.72 2,223.72 5,912.1K
10:15 2,222.56 2,222.56 2,222.08 2,222.08 11,210.2K
10:16 2,222.31 2,222.31 2,220.19 2,220.39 16,880.5K
10:17 2,220.72 2,221.23 2,219.30 2,219.30 11,750.2K
10:18 2,218.29 2,219.76 2,218.29 2,218.41 13,354.5K
10:19 2,214.41 2,216.37 2,213.53 2,216.37 24,335.7K
10:20 2,214.62 2,214.62 2,212.43 2,212.43 36,831.3K
10:21 2,212.38 2,212.38 2,210.95 2,211.99 17,725.4K
10:22 2,211.85 2,211.85 2,209.83 2,210.40 16,269.3K
10:23 2,211.13 2,211.13 2,210.35 2,210.76 10,169.2K
10:24 2,210.57 2,211.96 2,210.57 2,211.96 15,146.3K
10:25 2,211.58 2,211.58 2,209.66 2,210.98 12,489.6K
10:26 2,212.03 2,212.38 2,211.45 2,212.38 11,586.1K
10:27 2,212.84 2,214.48 2,212.84 2,214.48 10,275.2K
10:28 2,214.65 2,215.89 2,214.65 2,215.89 11,880.9K
10:29 2,216.51 2,216.51 2,215.31 2,215.96 14,580.0K
10:30 2,216.63 2,216.63 2,214.43 2,214.87 3,304.9K
10:31 2,215.20 2,215.20 2,214.13 2,214.13 11,301.0K
10:32 2,213.93 2,214.84 2,213.88 2,214.84 9,006.8K
10:33 2,215.63 2,215.63 2,214.95 2,214.95 10,531.4K
10:34 2,215.26 2,215.28 2,214.53 2,214.60 2,633.2K
10:35 2,214.63 2,214.63 2,213.61 2,213.61 7,348.9K
10:36 2,213.49 2,213.73 2,212.27 2,212.46 18,804.8K
10:37 2,212.05 2,212.05 2,211.58 2,211.58 20,117.8K
10:38 2,211.67 2,211.85 2,211.66 2,211.81 6,171.5K
10:39 2,211.81 2,211.81 2,211.31 2,211.31 2,609.3K
10:40 2,211.48 2,211.48 2,210.90 2,211.25 3,520.2K
10:41 2,211.61 2,212.10 2,211.61 2,212.10 4,682.4K
10:42 2,211.96 2,212.38 2,211.89 2,212.38 5,325.7K
10:43 2,212.57 2,212.83 2,212.40 2,212.83 20,187.6K
10:44 2,213.06 2,213.27 2,213.05 2,213.27 4,762.5K
10:45 2,213.05 2,213.10 2,212.30 2,212.40 6,812.4K
10:46 2,213.15 2,213.37 2,212.69 2,213.37 545.7K
10:47 2,213.25 2,213.69 2,213.25 2,213.58 8,251.7K
10:48 2,213.66 2,213.81 2,213.66 2,213.81 2,487.5K
10:49 2,213.52 2,213.89 2,213.52 2,213.89 5,059.9K
10:50 2,214.09 2,214.47 2,214.09 2,214.19 2,822.6K
10:51 2,214.36 2,215.08 2,214.32 2,215.08 5,460.9K
10:52 2,214.86 2,215.72 2,214.86 2,215.33 63,756.8K
10:53 2,215.58 2,215.86 2,215.40 2,215.70 6,853.7K
10:54 2,215.70 2,215.73 2,214.32 2,214.32 3,446.6K
10:55 2,214.17 2,214.17 2,213.54 2,213.54 3,818.0K
10:56 2,213.90 2,214.41 2,213.66 2,213.66 4,952.9K
10:57 2,212.28 2,212.28 2,211.47 2,211.77 20,559.0K
10:58 2,211.54 2,211.77 2,211.54 2,211.73 1,718.9K
10:59 2,211.83 2,211.87 2,211.83 2,211.87 3,086.0K
11:00 2,211.89 2,211.89 2,210.43 2,210.43 8,964.1K
11:01 2,210.76 2,210.89 2,210.32 2,210.89 8,167.6K
11:02 2,211.31 2,211.31 2,210.04 2,210.04 7,351.1K
11:03 2,210.38 2,211.80 2,210.38 2,211.80 5,579.2K
11:04 2,211.61 2,212.52 2,211.61 2,212.52 2,018.6K
11:05 2,212.56 2,213.88 2,212.56 2,213.88 1,812.9K
11:06 2,213.60 2,213.60 2,213.46 2,213.58 1,916.4K
11:07 2,213.36 2,213.73 2,213.28 2,213.28 6,261.0K
11:08 2,213.27 2,213.27 2,212.28 2,212.71 10,575.8K
11:09 2,212.51 2,212.61 2,211.52 2,211.52 6,324.4K
11:10 2,211.84 2,212.08 2,211.57 2,211.57 22,349.9K
11:11 2,210.93 2,210.93 2,208.91 2,208.91 7,266.5K
11:12 2,209.59 2,209.70 2,209.15 2,209.29 3,302.5K
11:13 2,209.09 2,209.09 2,208.55 2,208.75 3,612.5K
11:14 2,208.77 2,209.39 2,208.77 2,209.39 3,480.4K
11:15 2,209.20 2,209.60 2,209.20 2,209.60 2,393.8K
11:16 2,209.29 2,209.29 2,207.65 2,207.65 8,312.7K
11:17 2,207.51 2,207.51 2,206.37 2,206.37 41,359.2K
11:18 2,206.89 2,207.64 2,206.47 2,207.64 15,852.5K
11:19 2,207.55 2,208.86 2,207.55 2,208.86 7,030.0K
11:20 2,208.65 2,208.65 2,207.95 2,208.25 21,683.6K
11:21 2,207.66 2,208.47 2,207.54 2,208.12 9,464.7K
11:22 2,208.09 2,208.76 2,208.01 2,208.76 4,374.9K
11:23 2,208.73 2,208.85 2,208.70 2,208.70 4,286.9K
11:24 2,208.83 2,208.95 2,208.68 2,208.95 1,627.5K
11:25 2,209.03 2,209.46 2,208.89 2,208.89 2,750.8K
11:26 2,208.42 2,208.42 2,207.51 2,207.93 7,154.1K
11:27 2,207.49 2,207.68 2,207.34 2,207.68 1,754.0K
11:28 2,207.51 2,208.17 2,207.51 2,208.17 2,537.0K
11:29 2,208.04 2,208.61 2,207.82 2,208.61 3,325.0K
11:30 2,208.45 2,209.26 2,208.45 2,209.26 2,225.7K
11:31 2,209.31 2,209.37 2,209.27 2,209.27 1,738.8K
11:32 2,209.32 2,209.32 2,208.83 2,208.99 1,997.0K
11:33 2,208.77 2,208.88 2,208.31 2,208.31 6,210.5K
11:34 2,208.15 2,208.31 2,208.15 2,208.28 8,254.3K
11:35 2,208.58 2,208.58 2,208.20 2,208.20 7,548.3K
11:36 2,208.11 2,209.37 2,208.11 2,209.37 2,917.9K
11:37 2,208.04 2,208.04 2,207.70 2,207.96 13,052.3K
11:38 2,208.14 2,208.43 2,208.01 2,208.43 14,162.7K
11:39 2,208.92 2,209.05 2,208.08 2,208.08 17,324.6K
11:40 2,208.07 2,209.50 2,208.07 2,209.50 2,893.2K
11:41 2,209.71 2,209.72 2,209.50 2,209.61 4,226.2K
11:42 2,209.74 2,209.87 2,209.04 2,209.04 2,250.5K
11:43 2,209.11 2,209.11 2,209.01 2,209.03 1,739.3K
11:44 2,209.08 2,209.08 2,208.78 2,208.96 4,644.3K
11:45 2,209.43 2,209.92 2,208.76 2,208.76 5,663.3K
11:46 2,208.27 2,208.41 2,208.11 2,208.32 5,941.1K
11:47 2,208.72 2,209.80 2,208.55 2,209.80 9,324.1K
11:48 2,209.64 2,209.92 2,209.57 2,209.63 2,888.6K
11:49 2,209.54 2,210.64 2,209.39 2,210.64 4,043.8K
11:50 2,209.06 2,209.06 2,207.68 2,207.68 10,585.8K
11:51 2,207.20 2,208.04 2,207.20 2,208.04 8,333.2K
11:52 2,208.36 2,210.00 2,208.34 2,210.00 3,390.7K
11:53 2,210.13 2,210.15 2,209.80 2,210.15 4,373.9K
11:54 2,210.17 2,210.17 2,209.53 2,209.61 3,120.7K
11:55 2,209.45 2,209.45 2,209.33 2,209.41 1,718.3K
11:56 2,209.43 2,209.43 2,209.01 2,209.02 2,634.5K
11:57 2,209.12 2,209.12 2,207.59 2,207.59 1,931.5K
11:58 2,207.64 2,208.57 2,207.64 2,208.57 3,416.9K
11:59 2,209.02 2,209.27 2,208.87 2,208.87 1,956.8K
12:00 2,209.13 2,209.54 2,208.88 2,208.88 3,238.3K
12:01 2,208.26 2,208.26 2,206.06 2,206.06 26,293.6K
12:02 2,205.44 2,206.30 2,205.04 2,205.31 70,534.7K
12:03 2,205.75 2,206.90 2,205.75 2,206.05 11,369.9K
12:04 2,206.06 2,206.53 2,206.06 2,206.53 8,739.0K
12:05 2,206.75 2,206.75 2,206.19 2,206.19 7,854.5K
12:06 2,205.89 2,205.89 2,205.10 2,205.10 14,726.5K
12:07 2,204.71 2,204.71 2,203.87 2,203.87 18,969.1K
12:08 2,203.75 2,204.90 2,203.75 2,204.43 8,394.7K
12:09 2,204.27 2,204.27 2,203.72 2,203.89 5,787.1K
12:10 2,203.95 2,204.00 2,203.85 2,203.90 6,187.8K
12:11 2,203.73 2,203.82 2,203.49 2,203.82 11,735.5K
12:12 2,204.42 2,204.42 2,203.78 2,203.78 7,218.5K
12:13 2,203.84 2,203.84 2,201.65 2,201.65 19,627.3K
12:14 2,201.68 2,202.18 2,201.32 2,202.18 27,078.6K
12:15 2,201.76 2,202.57 2,201.21 2,201.21 9,223.5K
12:16 2,201.21 2,201.21 2,200.67 2,200.67 3,734.1K
12:17 2,201.06 2,201.31 2,200.99 2,201.16 1,549.9K
12:18 2,202.21 2,202.21 2,200.94 2,200.94 16,392.9K
12:19 2,201.50 2,202.00 2,201.50 2,201.75 3,623.1K
12:20 2,202.04 2,202.04 2,201.41 2,201.52 4,447.7K
12:21 2,200.98 2,201.06 2,200.58 2,200.58 5,198.8K
12:22 2,200.57 2,200.90 2,200.19 2,200.90 3,450.2K
12:23 2,201.11 2,201.11 2,200.52 2,200.68 28,851.8K
12:24 2,200.43 2,200.43 2,199.32 2,199.47 7,897.0K
12:25 2,199.35 2,199.57 2,198.94 2,199.38 8,454.4K
12:26 2,199.24 2,199.84 2,199.24 2,199.80 5,587.5K
12:27 2,199.87 2,199.87 2,199.42 2,199.51 6,721.0K
12:28 2,199.43 2,199.50 2,199.41 2,199.50 4,297.4K
12:29 2,199.63 2,199.79 2,199.33 2,199.33 5,834.7K
12:30 2,199.44 2,199.56 2,199.16 2,199.37 6,193.9K
12:31 2,198.72 2,199.16 2,198.40 2,198.40 9,218.0K
12:32 2,197.92 2,198.14 2,197.92 2,198.06 7,003.1K
12:33 2,198.04 2,198.10 2,197.89 2,198.10 5,621.6K
12:34 2,197.88 2,197.96 2,197.79 2,197.96 16,658.5K
12:35 2,197.85 2,197.95 2,196.18 2,196.18 16,748.0K
12:36 2,196.39 2,196.42 2,196.00 2,196.00 6,875.5K
12:37 2,195.63 2,195.77 2,195.32 2,195.32 11,341.2K
12:38 2,194.19 2,194.19 2,193.29 2,193.29 76,344.1K
12:39 2,193.90 2,193.90 2,193.01 2,193.01 14,962.1K
12:40 2,192.62 2,192.62 2,191.21 2,192.40 9,335.3K
12:41 2,192.16 2,192.16 2,191.18 2,191.64 14,213.0K
12:42 2,191.23 2,191.23 2,190.28 2,190.28 5,652.4K
12:43 2,190.73 2,190.94 2,190.32 2,190.94 6,329.2K
12:44 2,191.12 2,191.24 2,190.73 2,190.73 5,838.3K
12:45 2,190.37 2,192.64 2,190.37 2,192.64 4,305.7K
12:46 2,190.31 2,190.66 2,189.70 2,190.66 10,662.7K
12:47 2,190.34 2,191.71 2,190.34 2,191.71 6,123.7K
12:48 2,191.43 2,191.99 2,191.43 2,191.77 6,463.3K
12:49 2,192.19 2,194.01 2,191.48 2,193.72 55,143.3K
12:50 2,193.46 2,195.20 2,193.46 2,195.20 6,466.5K
12:51 2,195.31 2,196.05 2,195.31 2,195.92 12,550.0K
12:52 2,196.05 2,196.33 2,195.53 2,196.33 11,051.5K
12:53 2,195.98 2,196.60 2,195.98 2,196.60 6,795.7K
12:54 2,196.40 2,196.85 2,196.40 2,196.85 6,308.4K
12:55 2,197.37 2,197.71 2,197.13 2,197.45 12,883.5K
12:56 2,197.41 2,197.41 2,196.66 2,196.92 10,162.8K
12:57 2,197.79 2,197.94 2,197.74 2,197.94 6,078.3K
12:58 2,197.46 2,198.24 2,197.46 2,198.24 21,062.0K
12:59 2,198.65 2,198.66 2,198.26 2,198.66 7,822.2K
13:00 2,199.03 2,199.30 2,199.03 2,199.30 4,988.2K
13:01 2,199.33 2,200.06 2,199.04 2,200.06 5,035.3K
13:02 2,200.00 2,200.06 2,199.33 2,199.33 5,461.5K
13:03 2,198.47 2,199.46 2,198.30 2,199.46 7,832.5K
13:04 2,199.23 2,199.23 2,198.95 2,199.02 2,736.4K
13:05 2,199.11 2,199.11 2,198.26 2,198.67 4,964.9K
13:06 2,198.23 2,198.27 2,197.75 2,197.75 3,325.3K
13:07 2,196.52 2,196.52 2,195.40 2,195.40 9,169.9K
13:08 2,195.04 2,195.22 2,195.02 2,195.02 4,262.5K
13:09 2,195.51 2,196.58 2,195.51 2,196.21 3,127.4K
13:10 2,195.95 2,196.45 2,195.64 2,196.45 13,610.5K
13:11 2,196.95 2,196.95 2,195.86 2,195.86 9,879.2K
13:12 2,195.51 2,195.65 2,195.33 2,195.36 7,538.4K
13:13 2,195.21 2,195.33 2,195.19 2,195.33 3,628.3K
13:14 2,196.05 2,196.77 2,195.76 2,196.77 7,329.3K
13:15 2,196.62 2,196.89 2,196.61 2,196.61 9,163.1K
13:16 2,196.81 2,197.28 2,196.52 2,196.52 7,173.5K
13:17 2,196.98 2,197.36 2,196.94 2,197.36 2,694.1K
13:18 2,197.63 2,197.77 2,197.23 2,197.23 8,911.4K
13:19 2,197.47 2,197.47 2,196.71 2,196.92 7,090.1K
13:20 2,196.91 2,196.91 2,196.60 2,196.61 5,632.3K
13:21 2,198.36 2,198.36 2,196.89 2,197.44 5,799.4K
13:22 2,197.67 2,197.67 2,197.11 2,197.42 4,991.6K
13:23 2,197.60 2,197.60 2,195.47 2,195.47 5,851.9K
13:24 2,196.06 2,196.98 2,196.06 2,196.98 2,971.8K
13:25 2,197.41 2,197.55 2,197.30 2,197.30 3,058.5K
13:26 2,197.43 2,197.43 2,196.10 2,196.18 7,699.7K
13:27 2,195.75 2,195.75 2,195.13 2,195.13 5,718.1K
13:28 2,195.36 2,195.46 2,194.87 2,194.87 6,137.6K
13:29 2,194.98 2,194.98 2,193.89 2,194.19 18,571.2K
13:30 2,195.28 2,196.15 2,195.28 2,196.15 8,856.1K
13:31 2,196.78 2,197.30 2,196.43 2,197.30 10,104.7K
13:32 2,197.47 2,198.08 2,197.47 2,198.08 7,148.3K
13:33 2,197.28 2,198.59 2,196.68 2,198.59 4,861.4K
13:34 2,198.04 2,198.04 2,196.48 2,196.48 3,154.1K
13:35 2,197.02 2,197.79 2,196.84 2,197.79 6,586.7K
13:36 2,197.42 2,197.88 2,197.42 2,197.88 4,390.6K
13:37 2,198.18 2,199.40 2,198.18 2,199.40 18,080.1K
13:38 2,199.07 2,200.59 2,199.07 2,200.59 14,433.4K
13:39 2,200.54 2,200.54 2,198.88 2,198.88 5,470.2K
13:40 2,199.75 2,200.27 2,199.75 2,200.27 3,313.8K
13:41 2,200.59 2,200.77 2,200.00 2,200.00 8,023.2K
13:42 2,200.95 2,201.13 2,200.60 2,200.60 11,355.1K
13:43 2,200.34 2,200.41 2,200.13 2,200.41 2,402.2K
13:44 2,200.60 2,200.60 2,199.67 2,199.67 3,105.0K
13:45 2,200.31 2,200.36 2,199.79 2,199.79 3,186.1K
13:46 2,199.38 2,199.65 2,198.44 2,198.98 15,486.3K
13:47 2,199.19 2,200.30 2,199.19 2,200.30 5,884.8K
13:48 2,200.64 2,201.89 2,200.64 2,201.89 6,697.0K
13:49 2,201.84 2,202.14 2,201.60 2,202.14 3,164.1K
13:50 2,201.78 2,202.50 2,201.78 2,202.11 4,500.6K
13:51 2,202.22 2,202.56 2,201.90 2,201.91 3,047.5K
13:52 2,202.35 2,202.91 2,202.09 2,202.09 2,567.5K
13:53 2,201.94 2,202.40 2,201.54 2,202.40 4,085.4K
13:54 2,202.47 2,202.47 2,201.17 2,201.30 5,553.5K
13:55 2,201.05 2,201.55 2,201.05 2,201.55 5,132.6K
13:56 2,201.36 2,201.36 2,200.63 2,201.21 16,588.5K
13:57 2,200.86 2,200.86 2,199.87 2,199.87 4,047.6K
13:58 2,200.67 2,201.08 2,200.66 2,200.91 3,923.8K
13:59 2,201.56 2,201.65 2,201.48 2,201.57 8,198.9K
14:00 2,201.33 2,201.41 2,201.11 2,201.37 826.9K
14:01 2,201.43 2,202.35 2,201.43 2,202.35 3,168.8K
14:02 2,201.62 2,203.34 2,201.62 2,203.34 5,513.8K
14:03 2,203.57 2,203.86 2,203.28 2,203.86 2,506.6K
14:04 2,204.09 2,204.27 2,204.00 2,204.07 2,800.7K
14:05 2,204.76 2,204.76 2,201.72 2,202.34 4,190.1K
14:06 2,201.92 2,201.96 2,200.98 2,200.98 3,495.8K
14:07 2,201.45 2,201.97 2,200.86 2,200.86 12,515.5K
14:08 2,201.36 2,202.10 2,201.14 2,201.92 15,940.0K
14:09 2,202.31 2,203.62 2,202.31 2,203.62 3,633.1K
14:10 2,203.67 2,203.67 2,202.32 2,203.10 3,645.7K
14:11 2,203.30 2,203.36 2,203.19 2,203.19 22,913.7K
14:12 2,203.12 2,203.12 2,202.20 2,202.20 23,890.9K
14:13 2,202.03 2,202.93 2,201.89 2,202.93 7,588.6K
14:14 2,202.91 2,202.91 2,202.12 2,202.48 3,086.3K
14:15 2,202.44 2,203.27 2,202.44 2,203.19 3,070.4K
14:16 2,203.45 2,204.26 2,203.45 2,203.66 1,947.4K
14:17 2,204.32 2,206.78 2,204.32 2,206.78 13,285.9K
14:18 2,207.95 2,207.95 2,207.01 2,207.23 5,010.1K
14:19 2,207.31 2,207.93 2,206.85 2,206.96 6,207.5K
14:20 2,206.93 2,206.93 2,204.87 2,204.87 3,292.8K
14:21 2,204.96 2,205.36 2,204.96 2,205.36 5,110.3K
14:22 2,204.65 2,204.88 2,203.86 2,203.95 7,328.3K
14:23 2,203.41 2,204.18 2,203.31 2,204.16 2,852.5K
14:24 2,204.93 2,204.93 2,203.93 2,203.93 1,738.6K
14:25 2,204.54 2,205.32 2,203.76 2,203.76 1,454.9K
14:26 2,203.86 2,203.92 2,203.16 2,203.92 1,961.7K
14:27 2,203.81 2,205.61 2,203.81 2,205.61 811.4K
14:28 2,205.70 2,206.34 2,205.70 2,206.34 4,671.3K
14:29 2,206.52 2,206.52 2,202.29 2,202.29 11,311.5K
14:30 2,201.60 2,202.60 2,201.28 2,202.60 11,133.0K
14:31 2,203.45 2,204.01 2,202.74 2,203.49 2,081.5K
14:32 2,202.53 2,203.08 2,201.55 2,203.08 1,594.9K
14:33 2,203.51 2,204.43 2,203.51 2,204.43 748.4K
14:34 2,204.50 2,204.88 2,204.49 2,204.54 995.8K
14:35 2,203.22 2,203.22 2,202.56 2,202.62 2,361.0K
14:36 2,201.51 2,202.53 2,201.15 2,202.53 4,268.0K
14:37 2,203.10 2,203.67 2,203.10 2,203.67 655.8K
14:38 2,204.82 2,204.82 2,203.18 2,203.45 1,339.4K
14:39 2,203.63 2,203.66 2,203.10 2,203.59 711.5K
14:40 2,203.40 2,204.96 2,203.40 2,204.96 1,704.2K
14:41 2,205.20 2,205.31 2,204.84 2,205.31 706.3K
14:42 2,205.37 2,206.32 2,205.37 2,206.23 1,107.0K
14:43 2,206.97 2,206.97 2,206.23 2,206.51 2,545.0K
14:44 2,207.41 2,208.05 2,207.39 2,207.90 3,728.8K
14:45 2,208.06 2,211.90 2,208.06 2,211.90 17,091.3K
14:46 2,212.35 2,213.37 2,211.82 2,213.10 8,560.3K
14:47 2,213.61 2,213.67 2,212.97 2,212.97 8,346.4K
14:48 2,212.53 2,212.53 2,212.30 2,212.52 2,350.1K
14:49 2,212.60 2,213.38 2,212.50 2,213.38 1,622.2K
14:50 2,213.14 2,213.43 2,213.14 2,213.43 3,113.8K
14:51 2,213.82 2,213.89 2,213.34 2,213.34 2,455.3K
14:52 2,213.65 2,213.65 2,212.60 2,212.60 12,680.0K
14:53 2,212.79 2,212.97 2,212.62 2,212.97 3,922.1K
14:54 2,213.61 2,214.36 2,213.61 2,213.98 6,625.2K
14:55 2,213.58 2,214.05 2,213.36 2,213.36 2,895.0K
14:56 2,213.88 2,213.88 2,213.54 2,213.54 934.8K
14:57 2,213.25 2,213.67 2,213.25 2,213.59 1,342.7K
14:58 2,213.18 2,214.35 2,213.18 2,214.35 3,788.2K
14:59 2,214.38 2,214.39 2,213.88 2,214.39 1,342.2K
15:00 2,214.25 2,214.25 2,213.38 2,213.38 2,066.9K
15:01 2,212.40 2,212.40 2,212.31 2,212.32 8,413.9K
15:02 2,212.30 2,212.55 2,212.30 2,212.31 1,300.6K
15:03 2,212.33 2,213.17 2,212.33 2,213.17 5,051.8K
15:04 2,213.28 2,213.40 2,212.42 2,212.42 1,830.2K
15:05 2,211.41 2,212.07 2,211.02 2,211.27 1,984.7K
15:06 2,211.63 2,212.13 2,211.57 2,211.86 6,790.8K
15:07 2,211.85 2,212.37 2,211.35 2,212.37 3,638.9K
15:08 2,212.71 2,212.92 2,212.46 2,212.46 1,298.0K
15:09 2,212.53 2,212.96 2,212.53 2,212.75 907.4K
15:10 2,212.36 2,212.76 2,212.24 2,212.76 7,241.5K
15:11 2,212.93 2,213.15 2,210.94 2,211.15 2,107.1K
15:12 2,211.32 2,212.39 2,211.26 2,212.31 748.4K
15:13 2,212.10 2,212.64 2,212.07 2,212.61 921.3K
15:14 2,211.95 2,212.31 2,211.95 2,212.31 3,016.5K
15:15 2,211.99 2,211.99 2,211.27 2,211.62 937.0K
15:16 2,211.30 2,212.05 2,211.30 2,212.05 1,160.3K
15:17 2,211.73 2,212.31 2,211.73 2,212.01 1,599.9K
15:18 2,212.63 2,213.03 2,212.52 2,212.52 12,944.7K
15:19 2,212.24 2,212.49 2,212.24 2,212.43 5,807.7K
15:20 2,210.73 2,211.14 2,210.51 2,211.14 51,115.5K
15:21 2,210.92 2,211.06 2,210.50 2,210.52 4,161.2K
15:22 2,211.03 2,211.03 2,208.91 2,208.91 2,422.8K
15:23 2,209.51 2,209.76 2,209.44 2,209.44 2,831.7K
15:24 2,209.65 2,210.81 2,209.49 2,210.81 18,022.5K
15:25 2,210.22 2,210.66 2,209.61 2,209.61 1,378.5K
15:26 2,209.36 2,209.71 2,209.33 2,209.33 1,327.0K
15:27 2,208.89 2,209.19 2,208.89 2,209.18 2,655.1K
15:28 2,209.00 2,209.00 2,207.89 2,207.89 2,441.7K
15:29 2,208.51 2,208.87 2,208.18 2,208.87 908.7K
15:30 2,208.69 2,208.69 2,208.57 2,208.67 2,967.0K
15:31 2,208.69 2,209.52 2,208.69 2,209.52 4,424.4K
15:32 2,209.29 2,210.19 2,209.29 2,210.19 1,077.4K
15:33 2,209.68 2,211.18 2,209.68 2,211.18 8,689.3K
15:34 2,210.85 2,212.37 2,210.85 2,211.90 5,211.3K
15:35 2,211.99 2,212.19 2,211.99 2,212.19 2,472.0K
15:36 2,211.91 2,211.91 2,211.67 2,211.72 4,794.4K
15:37 2,212.06 2,212.62 2,212.06 2,212.35 3,223.9K
15:38 2,211.83 2,212.79 2,211.83 2,212.79 2,421.4K
15:39 2,212.61 2,212.89 2,212.61 2,212.89 1,306.4K
15:40 2,213.07 2,213.07 2,213.03 2,213.03 368.6K
15:41 2,213.05 2,213.51 2,213.05 2,213.39 2,682.1K
15:42 2,213.22 2,213.40 2,212.71 2,212.71 2,620.3K
15:43 2,212.78 2,214.92 2,212.78 2,214.92 6,060.0K
15:44 2,214.64 2,215.07 2,214.64 2,215.03 5,982.7K
15:45 2,215.50 2,215.50 2,214.36 2,214.36 8,709.0K
15:46 2,212.37 2,213.68 2,212.37 2,213.68 2,204.3K
15:47 2,213.91 2,214.26 2,213.74 2,213.74 1,152.2K
15:48 2,213.26 2,213.75 2,213.26 2,213.75 844.0K
15:49 2,213.51 2,214.31 2,213.51 2,214.13 3,009.5K
15:50 2,214.58 2,214.58 2,214.11 2,214.46 1,791.3K
15:51 2,214.64 2,214.64 2,214.23 2,214.23 5,388.9K
15:52 2,214.23 2,214.39 2,214.23 2,214.35 3,284.6K
15:53 2,214.30 2,214.56 2,214.30 2,214.44 916.9K
15:54 2,214.60 2,214.60 2,214.17 2,214.43 2,434.7K
15:55 2,213.93 2,214.02 2,213.82 2,213.82 947.4K
15:56 2,213.18 2,213.85 2,213.18 2,213.58 3,697.7K
15:57 2,212.92 2,213.50 2,212.89 2,213.50 2,657.0K
15:58 2,213.17 2,214.13 2,213.17 2,214.13 3,662.3K
15:59 2,213.89 2,213.89 2,213.42 2,213.63 959.4K
16:00 2,213.20 2,213.20 2,212.72 2,213.18 2,407.1K
16:01 2,213.12 2,213.50 2,212.86 2,213.50 4,092.6K
16:02 2,213.41 2,214.46 2,213.41 2,214.46 11,259.4K
16:03 2,214.54 2,214.76 2,213.16 2,213.16 2,379.6K
16:04 2,213.54 2,213.54 2,213.16 2,213.16 7,114.8K
16:05 2,212.03 2,212.03 2,209.92 2,209.92 8,183.8K
16:06 2,209.16 2,209.75 2,208.85 2,208.85 4,347.5K
16:07 2,208.37 2,208.86 2,207.95 2,208.19 5,506.1K
16:08 2,208.17 2,209.35 2,208.17 2,209.35 1,469.3K
16:09 2,209.36 2,209.36 2,206.15 2,206.73 11,093.4K
16:10 2,206.04 2,207.68 2,206.04 2,207.51 2,496.1K
16:11 2,207.43 2,207.88 2,207.10 2,207.88 836.7K
16:12 2,207.13 2,208.01 2,207.13 2,208.01 1,823.9K
16:13 2,207.76 2,208.37 2,207.69 2,208.37 1,014.7K
16:14 2,208.63 2,208.63 2,208.00 2,208.00 2,314.6K
16:15 2,207.79 2,208.52 2,207.79 2,208.52 1,194.1K
16:16 2,208.27 2,208.52 2,208.22 2,208.22 840.0K
16:17 2,207.93 2,207.93 2,207.57 2,207.78 3,458.3K
16:18 2,207.02 2,207.02 2,204.27 2,204.27 8,681.7K
16:19 2,204.20 2,204.28 2,203.40 2,204.05 13,025.0K
16:20 2,204.76 2,204.76 2,202.53 2,202.53 27,908.7K
16:21 2,202.62 2,202.62 2,201.94 2,202.55 7,115.9K
16:22 2,202.99 2,202.99 2,202.20 2,202.20 2,571.6K
16:23 2,201.81 2,201.81 2,201.09 2,201.44 7,685.8K
16:24 2,202.44 2,203.12 2,202.26 2,202.85 4,119.9K
16:25 2,202.59 2,202.59 2,202.10 2,202.10 2,307.6K
16:26 2,202.25 2,202.33 2,201.49 2,201.82 4,621.0K
16:27 2,201.81 2,202.15 2,201.56 2,201.56 4,628.0K
16:28 2,202.23 2,202.23 2,197.17 2,197.17 13,939.4K
16:29 2,197.23 2,199.07 2,197.23 2,199.07 6,517.5K
16:30 2,199.64 2,199.64 2,197.51 2,198.05 4,056.6K
16:31 2,197.94 2,199.50 2,197.79 2,199.40 1,683.9K
16:32 2,198.47 2,199.29 2,198.47 2,199.17 3,127.9K
16:33 2,199.27 2,200.62 2,199.27 2,200.62 6,763.9K
16:34 2,201.50 2,201.50 2,200.97 2,200.97 11,719.2K
16:35 2,200.46 2,200.46 2,198.01 2,198.01 33,080.3K
16:36 2,198.19 2,198.61 2,198.08 2,198.61 16,144.3K
16:37 2,198.71 2,198.77 2,198.67 2,198.67 8,544.2K
16:38 2,198.37 2,198.37 2,197.43 2,198.21 8,703.3K
16:39 2,198.26 2,199.42 2,197.89 2,199.30 17,548.7K
16:40 2,199.00 2,199.00 2,197.57 2,198.17 17,459.9K
16:41 2,197.17 2,199.91 2,197.17 2,199.91 22,546.8K
16:42 2,200.40 2,200.76 2,200.27 2,200.44 27,715.6K
16:43 2,201.88 2,202.77 2,201.88 2,202.77 15,745.8K
16:44 2,203.31 2,213.25 2,203.31 2,211.21 47,113.3K
16:45 2,211.80 2,211.80 2,209.90 2,210.17 13,026.5K
16:46 2,211.13 2,213.86 2,211.13 2,213.81 55,733.4K
16:47 2,213.89 2,214.07 2,212.58 2,212.58 15,938.4K
16:48 2,213.88 2,213.88 2,212.77 2,213.59 13,050.7K
16:49 2,214.87 2,216.34 2,214.87 2,216.34 21,021.4K
16:50 2,215.70 2,218.29 2,215.70 2,217.09 12,981.8K
16:51 2,215.90 2,215.90 2,214.87 2,214.87 8,193.2K
16:52 2,215.50 2,217.15 2,214.40 2,216.93 5,680.0K
16:53 2,216.76 2,216.76 2,215.77 2,215.77 4,519.6K
16:54 2,215.72 2,215.99 2,215.46 2,215.99 4,484.2K
16:55 2,215.24 2,215.24 2,213.33 2,213.33 12,613.9K
16:56 2,212.77 2,212.91 2,212.26 2,212.26 3,847.7K
16:57 2,211.91 2,211.91 2,210.13 2,211.08 10,205.7K
16:58 2,212.11 2,213.06 2,211.30 2,212.41 10,364.8K
16:59 2,214.35 2,214.35 2,211.93 2,212.19 6,207.2K
17:00 2,212.90 2,213.46 2,210.79 2,210.79 6,900.8K
17:01 2,210.69 2,210.69 2,208.23 2,208.23 14,076.2K
17:02 2,210.01 2,210.25 2,208.07 2,208.07 2,127.3K
17:03 2,209.18 2,209.34 2,209.07 2,209.34 1,347.3K
17:04 2,209.59 2,210.77 2,209.59 2,210.68 1,384.5K
17:05 2,211.12 2,211.33 2,210.96 2,211.33 3,171.8K
17:06 2,211.86 2,213.01 2,211.86 2,213.01 4,056.4K
17:07 2,213.61 2,213.84 2,213.45 2,213.60 3,699.4K
17:08 2,213.84 2,214.32 2,213.84 2,214.32 3,047.1K
17:09 2,215.71 2,216.66 2,215.71 2,216.66 38,567.0K
17:10 2,216.76 2,217.60 2,216.76 2,217.09 5,914.3K
17:11 2,217.86 2,217.86 2,217.42 2,217.55 8,087.2K
17:12 2,217.68 2,217.68 2,215.97 2,216.51 6,629.0K
17:13 2,216.66 2,216.66 2,215.68 2,215.68 4,907.1K
17:14 2,215.86 2,215.86 2,215.23 2,215.23 9,221.8K
17:15 2,215.36 2,215.82 2,215.36 2,215.82 5,572.5K
17:16 2,215.62 2,216.14 2,215.55 2,216.14 2,042.6K
17:17 2,215.78 2,215.78 2,213.90 2,213.90 69,257.2K
17:18 2,213.98 2,214.15 2,213.94 2,213.94 5,483.1K
17:19 2,213.62 2,214.71 2,213.62 2,214.71 2,703.1K
17:20 2,214.51 2,215.33 2,214.51 2,215.33 1,528.2K
17:21 2,215.36 2,217.28 2,215.36 2,217.25 11,829.3K
17:22 2,217.46 2,217.46 2,216.27 2,216.62 6,941.6K
17:23 2,217.02 2,217.17 2,216.64 2,216.64 2,476.6K
17:24 2,215.15 2,215.15 2,213.91 2,213.91 3,616.9K
17:25 2,214.12 2,214.12 2,213.08 2,213.96 2,424.1K
17:26 2,214.22 2,215.30 2,214.22 2,215.30 6,960.2K
17:27 2,215.36 2,215.86 2,214.80 2,214.80 3,908.2K
17:28 2,214.93 2,215.61 2,214.13 2,214.13 1,861.3K
17:29 2,214.94 2,215.07 2,214.74 2,214.74 2,603.1K
17:30 2,214.62 2,215.04 2,214.62 2,214.78 4,610.8K
17:31 2,214.97 2,215.06 2,214.85 2,214.85 997.3K
17:32 2,214.41 2,214.70 2,214.24 2,214.24 2,730.4K
17:33 2,214.48 2,214.48 2,214.06 2,214.10 3,645.5K
17:34 2,214.03 2,214.03 2,213.18 2,213.18 2,002.5K
17:35 2,213.46 2,213.61 2,213.46 2,213.51 1,107.5K
17:36 2,213.12 2,213.12 2,211.07 2,211.07 6,685.3K
17:37 2,211.17 2,211.83 2,210.86 2,211.83 10,316.8K
17:38 2,211.56 2,211.56 2,210.63 2,211.20 11,089.3K
17:39 2,210.38 2,210.85 2,210.38 2,210.78 12,622.8K
17:40 2,210.60 2,210.60 2,209.46 2,209.80 16,802.1K
17:41 2,210.94 2,210.94 2,210.55 2,210.70 5,977.4K
17:42 2,210.70 2,213.46 2,210.70 2,213.06 17,872.9K
17:43 2,211.89 2,212.96 2,211.89 2,212.87 7,701.5K
17:44 2,212.28 2,212.98 2,211.42 2,211.42 12,140.4K
17:45 2,209.70 2,210.54 2,208.83 2,210.54 12,036.6K
17:46 2,210.51 2,211.04 2,210.51 2,210.69 6,183.5K
17:47 2,210.59 2,211.64 2,210.59 2,211.42 6,783.2K
17:48 2,211.48 2,212.54 2,211.05 2,212.54 9,732.1K
17:49 2,211.95 2,212.04 2,211.60 2,211.60 8,768.1K
17:50 2,211.21 2,211.27 2,210.62 2,211.27 10,708.0K
17:51 2,210.79 2,211.23 2,210.79 2,210.87 11,020.5K
17:52 2,210.73 2,212.04 2,210.73 2,211.94 9,361.5K
17:53 2,211.46 2,211.46 2,211.04 2,211.30 9,072.7K
17:54 2,210.80 2,211.80 2,210.49 2,210.49 6,915.7K
17:55 2,210.87 2,211.62 2,210.21 2,210.21 3,500.0K
17:56 2,209.67 2,209.67 2,208.97 2,208.97 5,839.6K
17:57 2,209.51 2,211.18 2,209.51 2,211.18 11,351.6K
17:58 2,210.65 2,212.22 2,210.65 2,211.67 9,737.3K
17:59 2,212.26 2,212.26 2,211.16 2,211.44 718.6K
18:00 2,211.11 2,211.11 2,210.52 2,210.58 394.5K
18:01 2,210.46 2,211.74 2,210.46 2,211.14 11,600.0K
18:02 2,211.26 2,212.01 2,211.26 2,211.60 1,122.1K
18:03 2,211.22 2,211.38 2,210.78 2,210.78 1,885.1K
18:04 2,210.64 2,210.64 2,209.43 2,209.51 2,395.7K
18:05 2,209.39 2,209.84 2,209.39 2,209.64 1,040.0K
18:06 2,208.90 2,208.90 2,208.61 2,208.61 1,917.2K
18:07 2,208.41 2,209.00 2,208.41 2,209.00 1,516.1K
18:08 2,208.90 2,209.42 2,208.90 2,208.95 6,837.0K
18:09 2,209.39 2,209.46 2,209.25 2,209.25 2,448.2K
18:10 2,209.26 2,209.37 2,209.20 2,209.37 775.3K
18:11 2,209.43 2,210.01 2,209.43 2,209.77 3,555.3K
18:12 2,209.59 2,209.62 2,209.50 2,209.50 533.5K
18:13 2,209.55 2,209.72 2,209.35 2,209.72 308.6K
18:14 2,209.40 2,209.66 2,209.20 2,209.20 1,807.8K
18:15 2,209.34 2,209.34 2,208.87 2,208.87 939.2K
18:16 2,208.61 2,208.61 2,208.25 2,208.30 1,928.1K
18:17 2,208.30 2,208.33 2,208.15 2,208.33 5,784.9K
18:18 2,208.81 2,208.86 2,208.77 2,208.77 1,016.1K
18:19 2,208.79 2,209.15 2,208.79 2,209.15 9,775.9K
18:20 2,209.10 2,209.10 2,208.80 2,208.92 1,175.1K
18:21 2,208.91 2,209.17 2,208.85 2,209.17 4,951.0K
18:22 2,209.11 2,209.48 2,208.99 2,208.99 8,830.2K
18:23 2,209.14 2,209.14 2,207.32 2,207.32 23,586.0K
18:24 2,206.99 2,206.99 2,205.74 2,205.84 14,906.7K
18:25 2,205.67 2,206.45 2,205.67 2,205.75 5,406.1K
18:26 2,205.67 2,205.74 2,205.62 2,205.74 7,241.6K
18:27 2,205.67 2,206.09 2,205.51 2,205.51 5,046.3K
18:28 2,205.80 2,205.80 2,205.61 2,205.71 807.1K
18:29 2,205.22 2,205.86 2,205.22 2,205.27 2,280.4K
18:30 2,205.80 2,207.01 2,205.80 2,207.01 9,658.9K
18:31 2,207.00 2,208.83 2,206.85 2,208.83 3,743.8K
18:32 2,209.05 2,209.07 2,208.88 2,208.88 2,108.7K
18:33 2,208.58 2,208.58 2,207.98 2,207.98 5,574.9K
18:34 2,208.19 2,208.19 2,206.68 2,206.68 5,433.3K
18:35 2,206.58 2,206.58 2,206.52 2,206.54 2,237.2K
18:36 2,206.33 2,206.58 2,206.18 2,206.58 3,670.3K
18:37 2,206.70 2,206.86 2,206.45 2,206.86 1,881.4K
18:38 2,206.61 2,206.61 2,206.16 2,206.16 533.8K
18:39 2,205.99 2,206.25 2,205.99 2,206.25 1,593.5K
18:40 2,206.49 2,206.49 2,206.49 2,206.49 0.0K
18:51 2,205.67 2,205.67 2,205.67 2,205.67 29,979.9K
23:49 2,205.67 2,205.67 2,205.67 2,205.67 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar