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 2,219.19 2,220.16 2,219.19 2,219.89 276,177.4K
09:51 2,219.19 2,220.25 2,219.19 2,220.25 1,300.4K
09:52 2,219.83 2,219.83 2,219.46 2,219.57 373.4K
09:53 2,219.55 2,219.84 2,219.04 2,219.84 762.3K
09:54 2,220.13 2,220.13 2,219.38 2,219.52 1,033.4K
09:55 2,219.83 2,219.83 2,219.30 2,219.30 1,759.5K
09:56 2,219.30 2,219.97 2,219.30 2,219.51 3,427.9K
09:57 2,219.30 2,219.77 2,219.30 2,219.70 1,057.1K
09:58 2,219.70 2,219.75 2,219.29 2,219.75 950.4K
09:59 2,219.41 2,219.95 2,219.41 2,219.95 1,336.7K
10:00 2,219.91 2,219.91 2,218.38 2,218.38 6,097.5K
10:01 2,217.91 2,217.91 2,217.46 2,217.72 4,987.8K
10:02 2,217.97 2,218.35 2,217.45 2,217.45 3,769.1K
10:03 2,217.48 2,217.48 2,216.71 2,216.85 5,113.6K
10:04 2,216.49 2,216.49 2,214.29 2,215.28 13,101.2K
10:05 2,215.97 2,217.32 2,215.97 2,217.32 6,164.3K
10:06 2,217.86 2,220.15 2,217.86 2,220.13 9,599.4K
10:07 2,219.46 2,219.46 2,217.57 2,217.57 5,945.3K
10:08 2,218.21 2,218.96 2,218.07 2,218.96 2,247.7K
10:09 2,219.08 2,219.36 2,219.08 2,219.36 1,525.0K
10:10 2,219.65 2,220.67 2,219.65 2,220.58 5,105.6K
10:11 2,220.15 2,220.40 2,219.41 2,219.74 1,995.1K
10:12 2,219.82 2,219.82 2,217.86 2,218.06 8,357.1K
10:13 2,218.10 2,218.79 2,218.10 2,218.71 989.6K
10:14 2,218.09 2,219.30 2,218.06 2,219.30 2,996.7K
10:15 2,219.54 2,220.03 2,219.54 2,220.03 1,858.2K
10:16 2,220.10 2,220.76 2,220.10 2,220.68 12,882.0K
10:17 2,221.26 2,221.35 2,220.54 2,220.70 12,317.1K
10:18 2,220.59 2,220.80 2,220.44 2,220.44 974.4K
10:19 2,221.04 2,221.04 2,220.67 2,220.80 3,720.6K
10:20 2,220.37 2,221.13 2,220.37 2,221.13 1,848.9K
10:21 2,220.67 2,221.84 2,220.67 2,221.84 1,217.3K
10:22 2,221.82 2,222.32 2,221.82 2,222.32 3,019.8K
10:23 2,222.16 2,222.16 2,221.37 2,221.61 2,939.1K
10:24 2,221.97 2,222.08 2,221.69 2,222.08 1,499.8K
10:25 2,222.35 2,222.35 2,221.95 2,221.95 1,491.2K
10:26 2,222.02 2,223.20 2,222.02 2,223.20 9,595.8K
10:27 2,223.12 2,223.70 2,223.12 2,223.70 2,399.0K
10:28 2,222.48 2,223.09 2,222.48 2,222.57 5,953.4K
10:29 2,222.54 2,223.19 2,222.54 2,223.19 1,319.2K
10:30 2,222.62 2,223.03 2,222.32 2,223.03 1,026.6K
10:31 2,223.05 2,223.05 2,221.72 2,222.19 2,679.9K
10:32 2,222.36 2,222.52 2,222.13 2,222.13 1,499.6K
10:33 2,222.20 2,222.59 2,221.52 2,221.52 643.0K
10:34 2,221.31 2,221.73 2,221.31 2,221.56 737.1K
10:35 2,221.00 2,221.00 2,218.84 2,218.90 15,552.5K
10:36 2,219.07 2,219.07 2,217.86 2,217.86 10,444.5K
10:37 2,218.42 2,219.46 2,218.42 2,219.46 3,410.5K
10:38 2,219.00 2,219.51 2,219.00 2,219.51 1,103.2K
10:39 2,219.23 2,220.00 2,219.23 2,219.72 5,594.3K
10:40 2,219.76 2,220.32 2,219.76 2,219.95 1,549.6K
10:41 2,220.83 2,220.83 2,220.35 2,220.35 5,753.1K
10:42 2,220.65 2,220.73 2,220.65 2,220.73 864.4K
10:43 2,220.76 2,220.76 2,220.37 2,220.69 1,067.7K
10:44 2,220.64 2,221.81 2,220.64 2,220.85 6,260.3K
10:45 2,220.62 2,221.35 2,220.62 2,221.35 2,877.1K
10:46 2,221.18 2,221.81 2,221.18 2,221.68 2,105.4K
10:47 2,221.40 2,221.82 2,221.34 2,221.82 2,929.6K
10:48 2,221.88 2,221.88 2,221.28 2,221.69 515.6K
10:49 2,221.06 2,221.76 2,221.06 2,221.76 2,944.9K
10:50 2,221.15 2,221.73 2,221.15 2,221.73 2,832.8K
10:51 2,221.79 2,222.33 2,221.79 2,222.33 3,171.8K
10:52 2,222.26 2,223.04 2,222.26 2,222.38 3,281.0K
10:53 2,222.37 2,223.15 2,222.37 2,223.15 5,340.8K
10:54 2,222.57 2,222.57 2,221.61 2,221.61 2,761.6K
10:55 2,221.01 2,221.01 2,219.96 2,220.23 1,918.0K
10:56 2,220.64 2,221.21 2,220.63 2,221.21 1,218.0K
10:57 2,221.83 2,221.83 2,221.71 2,221.77 317.6K
10:58 2,221.82 2,222.11 2,221.82 2,222.02 1,304.4K
10:59 2,221.41 2,222.14 2,221.41 2,222.14 4,898.1K
11:00 2,222.17 2,222.77 2,222.17 2,222.77 2,433.5K
11:01 2,222.78 2,223.46 2,222.78 2,223.46 1,746.2K
11:02 2,222.93 2,223.27 2,222.69 2,222.79 1,057.5K
11:03 2,222.95 2,223.43 2,222.95 2,223.03 2,390.4K
11:04 2,223.34 2,224.52 2,223.34 2,224.52 4,949.8K
11:05 2,224.75 2,224.90 2,224.44 2,224.44 6,550.4K
11:06 2,225.11 2,225.11 2,224.60 2,225.06 2,112.2K
11:07 2,225.28 2,226.14 2,224.89 2,226.14 2,854.0K
11:08 2,226.19 2,226.19 2,224.69 2,224.98 1,244.3K
11:09 2,224.91 2,225.55 2,224.91 2,225.55 337.7K
11:10 2,226.44 2,226.46 2,226.20 2,226.26 1,084.7K
11:11 2,226.28 2,226.40 2,226.18 2,226.18 1,322.5K
11:12 2,224.63 2,226.01 2,224.63 2,226.01 1,118.0K
11:13 2,225.17 2,225.82 2,225.17 2,225.82 1,682.3K
11:14 2,225.85 2,226.16 2,225.60 2,226.16 9,080.4K
11:15 2,225.58 2,226.07 2,225.58 2,226.07 2,219.3K
11:16 2,224.73 2,224.73 2,223.66 2,223.95 5,936.9K
11:17 2,224.34 2,224.34 2,223.32 2,223.98 1,328.4K
11:18 2,223.97 2,223.97 2,222.44 2,222.96 7,334.5K
11:19 2,223.30 2,223.50 2,223.14 2,223.50 1,942.6K
11:20 2,223.15 2,223.38 2,222.95 2,222.95 1,103.8K
11:21 2,223.01 2,223.41 2,223.01 2,223.41 2,531.0K
11:22 2,223.54 2,223.54 2,222.66 2,223.24 829.7K
11:23 2,223.64 2,223.64 2,222.91 2,223.45 598.5K
11:24 2,223.04 2,223.26 2,223.04 2,223.26 382.3K
11:25 2,223.26 2,223.26 2,223.03 2,223.03 1,437.9K
11:26 2,222.61 2,223.42 2,222.61 2,223.42 4,705.1K
11:27 2,223.47 2,224.34 2,223.47 2,224.33 5,738.4K
11:28 2,223.73 2,224.86 2,223.73 2,224.86 1,662.4K
11:29 2,224.99 2,225.13 2,223.92 2,224.53 694.8K
11:30 2,224.22 2,224.61 2,224.04 2,224.61 828.9K
11:31 2,224.53 2,225.11 2,224.53 2,225.11 522.5K
11:32 2,224.60 2,225.28 2,224.55 2,225.23 742.6K
11:33 2,225.40 2,225.58 2,224.82 2,224.82 896.9K
11:34 2,225.06 2,225.31 2,224.93 2,225.30 409.3K
11:35 2,225.33 2,225.40 2,224.94 2,225.40 5,642.5K
11:36 2,225.52 2,225.85 2,225.13 2,225.13 1,589.0K
11:37 2,225.81 2,226.36 2,225.81 2,226.36 15,678.0K
11:38 2,226.38 2,226.47 2,226.03 2,226.47 1,885.3K
11:39 2,226.47 2,226.51 2,226.39 2,226.43 3,457.2K
11:40 2,226.98 2,227.26 2,226.90 2,226.90 1,848.2K
11:41 2,226.77 2,226.93 2,226.24 2,226.59 1,351.8K
11:42 2,226.18 2,226.65 2,226.18 2,226.65 1,325.6K
11:43 2,226.54 2,226.75 2,226.48 2,226.56 5,152.1K
11:44 2,226.41 2,226.59 2,225.80 2,226.32 2,290.4K
11:45 2,226.12 2,226.41 2,225.82 2,226.36 1,408.1K
11:46 2,226.54 2,226.58 2,226.26 2,226.26 3,019.5K
11:47 2,226.93 2,226.93 2,226.85 2,226.91 288.8K
11:48 2,226.75 2,226.96 2,226.75 2,226.96 2,029.0K
11:49 2,226.92 2,226.92 2,226.33 2,226.38 787.9K
11:50 2,226.14 2,226.38 2,226.14 2,226.17 1,544.4K
11:51 2,226.29 2,226.52 2,226.29 2,226.51 598.3K
11:52 2,226.48 2,226.81 2,226.06 2,226.81 667.5K
11:53 2,226.52 2,227.14 2,226.47 2,227.14 794.5K
11:54 2,227.15 2,227.15 2,226.42 2,226.43 1,679.9K
11:55 2,226.50 2,226.52 2,226.24 2,226.24 672.7K
11:56 2,226.07 2,226.26 2,225.89 2,226.17 2,000.8K
11:57 2,226.06 2,226.30 2,226.06 2,226.25 1,198.3K
11:58 2,226.11 2,226.11 2,225.52 2,225.52 877.2K
11:59 2,225.31 2,225.31 2,225.21 2,225.24 552.7K
12:00 2,224.66 2,224.96 2,224.24 2,224.24 4,873.1K
12:01 2,223.96 2,224.12 2,223.56 2,223.56 4,660.7K
12:02 2,223.59 2,223.72 2,223.37 2,223.63 1,924.0K
12:03 2,223.36 2,223.60 2,223.21 2,223.60 1,005.2K
12:04 2,224.01 2,224.15 2,223.98 2,223.98 602.7K
12:05 2,224.09 2,224.09 2,223.66 2,223.71 574.0K
12:06 2,223.70 2,223.86 2,223.69 2,223.69 854.6K
12:07 2,223.93 2,223.93 2,223.42 2,223.42 843.3K
12:08 2,223.76 2,223.88 2,223.56 2,223.88 941.3K
12:09 2,223.59 2,224.13 2,223.59 2,224.11 478.8K
12:10 2,224.16 2,224.37 2,224.15 2,224.21 2,697.6K
12:11 2,223.93 2,223.93 2,223.78 2,223.78 1,217.5K
12:12 2,223.72 2,224.45 2,223.72 2,224.45 1,983.0K
12:13 2,224.44 2,224.54 2,224.44 2,224.54 2,271.6K
12:14 2,224.51 2,224.51 2,224.19 2,224.43 268.1K
12:15 2,224.28 2,224.83 2,224.28 2,224.61 742.2K
12:16 2,224.94 2,224.94 2,224.13 2,224.87 3,041.6K
12:17 2,224.47 2,224.66 2,224.47 2,224.55 916.1K
12:18 2,224.47 2,224.47 2,224.18 2,224.18 415.2K
12:19 2,224.36 2,224.53 2,224.36 2,224.36 646.3K
12:20 2,224.14 2,224.14 2,223.98 2,224.10 507.6K
12:21 2,224.10 2,224.15 2,223.93 2,223.93 360.7K
12:22 2,224.15 2,224.15 2,223.98 2,224.05 1,090.4K
12:23 2,224.27 2,225.34 2,224.27 2,225.34 1,228.2K
12:24 2,225.28 2,225.49 2,225.28 2,225.49 429.6K
12:25 2,225.52 2,225.54 2,225.44 2,225.54 733.3K
12:26 2,225.48 2,225.82 2,225.48 2,225.74 870.1K
12:27 2,225.71 2,226.34 2,225.71 2,226.34 1,429.7K
12:28 2,226.04 2,226.10 2,225.93 2,226.10 700.7K
12:29 2,225.96 2,226.54 2,225.96 2,226.24 1,390.4K
12:30 2,226.68 2,227.31 2,226.68 2,227.31 10,843.1K
12:31 2,227.36 2,227.53 2,227.17 2,227.53 3,195.2K
12:32 2,227.45 2,228.24 2,227.45 2,228.24 1,902.2K
12:33 2,230.24 2,230.95 2,230.24 2,230.76 18,720.1K
12:34 2,230.88 2,231.26 2,230.88 2,231.26 1,466.8K
12:35 2,231.24 2,231.56 2,231.20 2,231.20 2,193.0K
12:36 2,231.47 2,231.47 2,230.74 2,230.93 3,676.7K
12:37 2,230.65 2,230.86 2,230.65 2,230.74 1,148.3K
12:38 2,230.80 2,230.80 2,230.65 2,230.78 1,752.2K
12:39 2,230.44 2,230.82 2,230.44 2,230.74 1,589.4K
12:40 2,230.10 2,230.36 2,230.10 2,230.36 3,694.9K
12:41 2,230.98 2,231.12 2,230.85 2,230.85 19,655.7K
12:42 2,230.91 2,231.10 2,230.75 2,230.75 1,116.1K
12:43 2,230.51 2,230.61 2,230.51 2,230.55 1,318.9K
12:44 2,230.43 2,230.43 2,230.06 2,230.16 1,276.5K
12:45 2,230.33 2,230.46 2,230.33 2,230.46 1,139.8K
12:46 2,230.64 2,231.42 2,230.64 2,231.42 2,634.1K
12:47 2,231.42 2,231.42 2,231.08 2,231.33 889.2K
12:48 2,231.16 2,231.92 2,231.16 2,231.92 7,487.5K
12:49 2,232.07 2,232.07 2,231.93 2,232.01 780.0K
12:50 2,231.77 2,232.31 2,231.77 2,232.10 5,070.8K
12:51 2,231.95 2,232.55 2,231.87 2,231.87 6,640.2K
12:52 2,232.21 2,232.21 2,231.99 2,232.03 5,030.1K
12:53 2,232.32 2,232.48 2,232.22 2,232.22 2,569.9K
12:54 2,232.42 2,232.42 2,232.19 2,232.32 2,553.7K
12:55 2,232.70 2,233.08 2,232.18 2,232.61 4,391.3K
12:56 2,232.45 2,232.45 2,232.19 2,232.20 3,297.8K
12:57 2,232.93 2,232.93 2,232.31 2,232.31 3,584.3K
12:58 2,232.42 2,232.42 2,231.87 2,232.36 5,334.6K
12:59 2,231.94 2,232.40 2,231.94 2,232.40 4,053.8K
13:00 2,232.14 2,232.14 2,231.53 2,231.53 5,448.9K
13:01 2,232.23 2,232.29 2,232.09 2,232.26 1,234.4K
13:02 2,231.74 2,231.74 2,230.99 2,231.11 3,327.2K
13:03 2,230.22 2,230.22 2,228.50 2,228.50 15,620.9K
13:04 2,228.20 2,228.28 2,228.19 2,228.23 38,052.1K
13:05 2,228.77 2,229.63 2,228.77 2,229.63 6,935.2K
13:06 2,229.33 2,230.42 2,229.33 2,230.39 2,962.8K
13:07 2,230.06 2,230.06 2,228.73 2,228.73 7,034.9K
13:08 2,228.31 2,228.31 2,226.31 2,226.31 26,275.1K
13:09 2,226.52 2,227.63 2,226.52 2,227.63 4,125.9K
13:10 2,227.55 2,227.55 2,225.92 2,225.92 2,074.1K
13:11 2,225.73 2,225.73 2,224.02 2,224.02 15,181.4K
13:12 2,224.00 2,226.53 2,224.00 2,226.53 14,146.3K
13:13 2,225.99 2,226.34 2,225.95 2,226.34 480.1K
13:14 2,226.51 2,226.51 2,226.37 2,226.40 419.1K
13:15 2,226.49 2,226.49 2,224.90 2,225.52 4,415.0K
13:16 2,225.61 2,227.51 2,225.61 2,226.91 4,161.1K
13:17 2,226.97 2,227.20 2,226.63 2,227.20 858.9K
13:18 2,226.97 2,226.97 2,225.99 2,225.99 778.9K
13:19 2,226.35 2,226.78 2,225.84 2,225.84 4,756.0K
13:20 2,226.16 2,226.34 2,225.70 2,225.70 1,100.2K
13:21 2,225.43 2,225.43 2,224.36 2,224.36 1,998.0K
13:22 2,224.07 2,224.54 2,222.98 2,222.98 23,643.0K
13:23 2,223.16 2,224.48 2,223.16 2,224.45 5,366.9K
13:24 2,224.23 2,225.30 2,224.13 2,224.72 2,711.9K
13:25 2,224.79 2,225.50 2,224.79 2,224.90 830.0K
13:26 2,224.53 2,225.52 2,224.53 2,225.05 18,134.3K
13:27 2,225.91 2,225.91 2,223.71 2,223.71 17,825.3K
13:28 2,224.32 2,224.32 2,221.99 2,221.99 5,262.9K
13:29 2,220.55 2,220.55 2,220.05 2,220.09 12,394.4K
13:30 2,220.65 2,220.65 2,219.79 2,220.57 1,862.9K
13:31 2,219.60 2,220.30 2,219.45 2,220.07 3,458.8K
13:32 2,219.95 2,220.62 2,219.83 2,220.34 2,637.0K
13:33 2,220.85 2,221.38 2,220.85 2,221.02 4,771.0K
13:34 2,221.21 2,221.21 2,220.82 2,221.16 1,193.1K
13:35 2,221.00 2,221.10 2,220.91 2,220.91 377.1K
13:36 2,220.88 2,222.21 2,220.88 2,222.21 1,216.1K
13:37 2,222.36 2,222.82 2,222.14 2,222.68 11,286.7K
13:38 2,222.54 2,222.71 2,222.23 2,222.23 1,254.9K
13:39 2,222.15 2,222.16 2,221.60 2,222.16 5,316.8K
13:40 2,222.60 2,222.65 2,222.03 2,222.03 1,272.9K
13:41 2,222.41 2,223.25 2,222.40 2,223.25 1,582.5K
13:42 2,223.31 2,224.04 2,223.31 2,224.04 3,966.1K
13:43 2,224.58 2,224.58 2,223.62 2,223.62 2,074.4K
13:44 2,223.17 2,223.17 2,222.84 2,222.84 809.1K
13:45 2,223.15 2,223.68 2,223.15 2,223.58 1,058.5K
13:46 2,223.66 2,223.66 2,222.71 2,223.08 1,881.3K
13:47 2,223.07 2,223.11 2,222.62 2,222.62 1,430.3K
13:48 2,222.59 2,222.82 2,222.33 2,222.57 2,076.2K
13:49 2,222.94 2,222.94 2,222.33 2,222.33 2,061.2K
13:50 2,222.60 2,223.03 2,222.53 2,222.53 946.5K
13:51 2,222.71 2,222.71 2,221.86 2,222.02 3,363.9K
13:52 2,221.71 2,221.78 2,221.22 2,221.78 1,291.4K
13:53 2,221.50 2,221.84 2,220.95 2,220.95 4,033.3K
13:54 2,221.02 2,221.66 2,221.02 2,221.66 2,185.8K
13:55 2,220.40 2,221.08 2,220.31 2,221.08 2,580.1K
13:56 2,220.91 2,220.96 2,219.89 2,220.83 1,221.8K
13:57 2,220.92 2,220.92 2,220.83 2,220.83 2,195.0K
13:58 2,219.89 2,219.89 2,219.17 2,219.17 1,135.9K
13:59 2,219.82 2,219.82 2,219.48 2,219.48 1,044.5K
14:00 2,219.56 2,219.89 2,219.37 2,219.37 717.3K
14:01 2,219.78 2,220.17 2,219.20 2,220.17 10,251.3K
14:02 2,220.22 2,220.42 2,220.17 2,220.42 3,342.6K
14:03 2,220.12 2,220.48 2,219.97 2,220.48 1,176.1K
14:04 2,220.45 2,220.75 2,220.45 2,220.59 317.9K
14:05 2,220.58 2,220.58 2,215.17 2,215.17 18,221.2K
14:06 2,214.75 2,214.75 2,210.56 2,210.56 26,891.2K
14:07 2,211.01 2,211.41 2,211.01 2,211.37 10,652.5K
14:08 2,211.82 2,212.27 2,211.64 2,211.98 5,422.6K
14:09 2,211.64 2,212.88 2,211.64 2,212.36 3,231.9K
14:10 2,211.23 2,211.96 2,211.06 2,211.96 13,937.8K
14:11 2,212.91 2,212.91 2,211.95 2,212.67 4,137.0K
14:12 2,213.91 2,218.14 2,213.91 2,218.14 13,057.5K
14:13 2,217.70 2,217.70 2,216.47 2,217.68 5,859.2K
14:14 2,218.07 2,218.07 2,217.44 2,217.44 2,685.4K
14:15 2,217.33 2,217.43 2,217.26 2,217.36 483.3K
14:16 2,217.75 2,217.75 2,216.68 2,216.91 1,444.1K
14:17 2,217.05 2,217.42 2,216.68 2,216.68 1,040.8K
14:18 2,216.99 2,216.99 2,216.42 2,216.42 987.2K
14:19 2,216.85 2,217.08 2,216.69 2,217.08 2,574.6K
14:20 2,217.14 2,217.21 2,216.98 2,216.99 350.6K
14:21 2,217.46 2,217.46 2,217.10 2,217.41 852.9K
14:22 2,216.97 2,216.97 2,216.35 2,216.35 1,155.6K
14:23 2,216.96 2,218.60 2,216.96 2,218.60 741.5K
14:24 2,218.63 2,218.68 2,218.17 2,218.19 1,089.3K
14:25 2,218.96 2,219.25 2,218.92 2,219.24 2,433.6K
14:26 2,219.26 2,219.48 2,219.26 2,219.46 6,183.3K
14:27 2,219.46 2,221.91 2,219.24 2,221.91 4,466.7K
14:28 2,222.62 2,222.67 2,222.03 2,222.03 1,608.4K
14:29 2,222.51 2,222.55 2,222.45 2,222.55 441.7K
14:30 2,222.69 2,224.29 2,222.69 2,224.25 5,295.8K
14:31 2,224.19 2,224.19 2,223.62 2,223.90 2,892.8K
14:32 2,223.48 2,223.48 2,221.40 2,221.40 15,368.3K
14:33 2,221.80 2,221.80 2,221.67 2,221.67 715.6K
14:34 2,221.72 2,221.72 2,221.16 2,221.16 549.6K
14:35 2,221.33 2,221.33 2,219.42 2,220.03 14,983.2K
14:36 2,220.02 2,220.80 2,220.02 2,220.80 491.7K
14:37 2,220.80 2,220.80 2,220.61 2,220.65 350.9K
14:38 2,219.92 2,220.17 2,219.92 2,220.07 523.8K
14:39 2,219.83 2,220.42 2,219.83 2,220.42 1,323.0K
14:40 2,220.49 2,221.41 2,220.49 2,221.35 1,278.6K
14:41 2,221.35 2,221.35 2,220.67 2,220.79 632.3K
14:42 2,220.46 2,220.62 2,220.46 2,220.61 1,311.2K
14:43 2,220.19 2,220.60 2,220.19 2,220.37 359.5K
14:44 2,220.30 2,220.30 2,220.12 2,220.18 650.7K
14:45 2,220.15 2,220.62 2,220.15 2,220.62 2,867.2K
14:46 2,220.67 2,220.85 2,220.67 2,220.80 261.5K
14:47 2,220.72 2,221.05 2,220.72 2,220.73 2,191.2K
14:48 2,221.05 2,221.83 2,220.98 2,221.83 4,388.2K
14:49 2,222.02 2,222.02 2,221.50 2,221.50 1,762.9K
14:50 2,221.61 2,221.62 2,221.57 2,221.62 670.3K
14:51 2,221.80 2,221.80 2,221.15 2,221.15 3,359.6K
14:52 2,220.09 2,220.45 2,220.09 2,220.45 1,922.1K
14:53 2,220.54 2,220.54 2,219.94 2,219.94 435.2K
14:54 2,220.13 2,220.33 2,219.66 2,219.66 867.3K
14:55 2,220.07 2,220.07 2,218.68 2,218.68 750.1K
14:56 2,218.48 2,218.54 2,218.13 2,218.13 1,831.0K
14:57 2,219.26 2,219.56 2,219.26 2,219.56 988.3K
14:58 2,219.68 2,219.71 2,219.36 2,219.57 368.5K
14:59 2,219.93 2,220.02 2,219.55 2,220.02 576.7K
15:00 2,220.27 2,220.62 2,219.85 2,220.55 402.2K
15:01 2,220.74 2,221.09 2,220.68 2,221.09 4,452.2K
15:02 2,221.15 2,222.23 2,221.15 2,222.20 3,525.4K
15:03 2,222.26 2,222.90 2,222.26 2,222.67 8,988.4K
15:04 2,222.73 2,222.98 2,222.73 2,222.93 2,168.8K
15:05 2,223.34 2,223.89 2,223.34 2,223.89 3,847.0K
15:06 2,224.12 2,224.34 2,223.99 2,223.99 7,226.3K
15:07 2,223.91 2,224.53 2,223.91 2,224.53 5,370.3K
15:08 2,224.62 2,224.82 2,224.43 2,224.56 1,239.6K
15:09 2,224.78 2,224.95 2,224.59 2,224.83 4,417.5K
15:10 2,224.79 2,224.79 2,216.25 2,216.25 43,422.0K
15:11 2,217.90 2,217.98 2,217.74 2,217.74 8,899.6K
15:12 2,218.36 2,218.41 2,217.45 2,217.45 3,949.4K
15:13 2,217.15 2,217.15 2,215.69 2,215.71 14,574.7K
15:14 2,215.60 2,215.60 2,214.09 2,214.70 34,508.6K
15:15 2,215.34 2,215.34 2,211.43 2,211.43 12,855.8K
15:16 2,211.57 2,211.57 2,207.40 2,208.38 33,771.4K
15:17 2,207.41 2,207.41 2,203.25 2,204.16 33,899.3K
15:18 2,203.94 2,204.69 2,203.94 2,204.40 12,323.6K
15:19 2,203.54 2,203.54 2,201.69 2,203.41 13,035.9K
15:20 2,203.59 2,203.59 2,202.22 2,203.43 24,372.0K
15:21 2,203.98 2,204.13 2,203.69 2,204.11 9,806.0K
15:22 2,200.24 2,200.24 2,195.42 2,196.10 50,506.9K
15:23 2,196.96 2,200.45 2,196.96 2,197.20 21,378.2K
15:24 2,195.26 2,195.26 2,189.29 2,189.50 38,224.1K
15:25 2,190.31 2,193.43 2,190.31 2,193.43 26,254.5K
15:26 2,197.05 2,199.00 2,197.05 2,199.00 25,638.2K
15:27 2,198.18 2,200.01 2,198.18 2,199.25 117,771.9K
15:28 2,200.00 2,203.03 2,200.00 2,201.90 43,051.2K
15:29 2,201.18 2,201.18 2,195.70 2,196.74 19,320.6K
15:30 2,197.19 2,201.54 2,197.19 2,201.54 8,774.5K
15:31 2,202.19 2,202.84 2,201.80 2,201.80 16,568.1K
15:32 2,200.95 2,204.66 2,200.40 2,203.56 44,718.5K
15:33 2,202.39 2,202.39 2,200.79 2,201.57 12,595.1K
15:34 2,200.27 2,200.27 2,197.26 2,199.62 11,441.9K
15:35 2,199.39 2,200.40 2,199.39 2,200.40 1,729.4K
15:36 2,197.77 2,199.31 2,197.77 2,198.55 10,551.5K
15:37 2,198.48 2,198.48 2,196.55 2,196.55 8,825.8K
15:38 2,196.68 2,197.80 2,196.68 2,197.29 6,483.9K
15:39 2,197.51 2,198.13 2,197.51 2,198.04 4,250.7K
15:40 2,198.19 2,199.53 2,197.68 2,198.98 8,542.0K
15:41 2,198.43 2,200.02 2,198.43 2,199.98 4,744.1K
15:42 2,199.30 2,200.84 2,199.30 2,200.84 4,563.0K
15:43 2,200.67 2,200.67 2,198.44 2,198.44 2,984.5K
15:44 2,199.56 2,200.36 2,199.56 2,200.36 1,450.0K
15:45 2,201.53 2,201.53 2,199.18 2,199.18 2,453.1K
15:46 2,200.18 2,200.18 2,199.80 2,199.80 3,817.9K
15:47 2,200.67 2,200.96 2,200.63 2,200.89 2,179.9K
15:48 2,200.87 2,200.96 2,200.79 2,200.96 1,985.8K
15:49 2,200.56 2,200.56 2,199.97 2,199.97 2,478.8K
15:50 2,197.80 2,198.45 2,196.62 2,198.45 8,923.9K
15:51 2,199.19 2,199.93 2,197.27 2,197.27 2,767.4K
15:52 2,197.90 2,198.54 2,197.40 2,198.31 3,096.6K
15:53 2,199.42 2,199.79 2,199.42 2,199.69 6,280.7K
15:54 2,200.40 2,201.74 2,200.34 2,200.76 14,982.7K
15:55 2,202.10 2,202.41 2,201.74 2,201.74 3,263.7K
15:56 2,201.78 2,201.86 2,194.72 2,194.72 24,851.1K
15:57 2,195.08 2,195.53 2,194.09 2,194.09 13,138.0K
15:58 2,194.67 2,194.67 2,191.71 2,191.91 18,698.7K
15:59 2,190.72 2,191.70 2,190.72 2,191.23 49,910.9K
16:00 2,189.86 2,189.86 2,188.82 2,188.82 9,660.1K
16:01 2,189.17 2,189.17 2,187.41 2,187.88 56,812.6K
16:02 2,189.87 2,190.74 2,189.30 2,190.74 13,645.7K
16:03 2,189.74 2,189.74 2,186.97 2,186.98 68,130.5K
16:04 2,186.88 2,188.57 2,186.88 2,188.57 8,311.2K
16:05 2,188.43 2,188.55 2,186.41 2,186.41 35,335.2K
16:06 2,186.63 2,186.98 2,184.44 2,184.44 16,150.3K
16:07 2,184.52 2,186.22 2,184.52 2,186.22 17,908.2K
16:08 2,186.07 2,188.97 2,186.07 2,188.66 18,794.7K
16:09 2,189.19 2,189.19 2,188.03 2,188.17 6,663.8K
16:10 2,189.86 2,189.86 2,187.49 2,187.49 6,621.7K
16:11 2,187.10 2,187.10 2,185.53 2,185.99 11,696.2K
16:12 2,185.72 2,185.72 2,184.35 2,184.87 10,598.5K
16:13 2,184.94 2,185.83 2,184.94 2,185.31 32,514.7K
16:14 2,185.50 2,185.50 2,182.15 2,182.15 31,257.2K
16:15 2,182.55 2,183.82 2,182.19 2,183.82 22,142.1K
16:16 2,184.73 2,186.08 2,184.73 2,186.08 3,912.4K
16:17 2,186.22 2,186.22 2,184.03 2,184.03 8,432.3K
16:18 2,185.43 2,186.83 2,185.43 2,185.91 1,582.7K
16:19 2,185.73 2,187.27 2,185.73 2,187.27 4,971.6K
16:20 2,187.35 2,189.53 2,186.34 2,189.53 34,689.1K
16:21 2,190.93 2,192.05 2,190.69 2,192.05 37,368.1K
16:22 2,193.04 2,193.04 2,190.56 2,191.04 15,949.8K
16:23 2,193.84 2,193.84 2,192.08 2,192.81 27,907.5K
16:24 2,193.02 2,196.78 2,193.02 2,196.78 32,083.4K
16:25 2,198.40 2,198.51 2,196.40 2,196.60 122,123.8K
16:26 2,196.94 2,199.11 2,196.94 2,199.11 24,770.1K
16:27 2,198.03 2,199.85 2,198.03 2,198.95 20,014.3K
16:28 2,198.69 2,200.38 2,198.69 2,200.38 10,144.4K
16:29 2,202.23 2,204.97 2,202.23 2,204.97 45,817.4K
16:30 2,208.24 2,212.41 2,208.24 2,210.45 34,094.8K
16:31 2,209.51 2,211.94 2,209.51 2,210.71 13,316.7K
16:32 2,209.85 2,209.85 2,208.61 2,208.84 10,156.3K
16:33 2,210.19 2,210.68 2,210.04 2,210.56 12,591.7K
16:34 2,209.29 2,219.06 2,209.29 2,219.06 33,563.1K
16:35 2,224.35 2,229.43 2,224.35 2,227.41 87,942.2K
16:36 2,225.87 2,234.90 2,225.87 2,234.90 39,456.2K
16:37 2,235.56 2,238.29 2,235.56 2,237.14 79,774.2K
16:38 2,236.41 2,236.41 2,232.45 2,232.45 28,312.4K
16:39 2,231.75 2,231.75 2,225.99 2,225.99 93,070.8K
16:40 2,228.42 2,232.15 2,228.42 2,232.15 37,455.4K
16:41 2,236.05 2,236.05 2,229.70 2,229.70 24,953.7K
16:42 2,229.31 2,230.73 2,228.55 2,228.55 11,223.0K
16:43 2,227.55 2,228.16 2,227.21 2,227.25 14,133.9K
16:44 2,225.43 2,227.91 2,225.31 2,227.73 15,882.2K
16:45 2,228.24 2,230.98 2,227.54 2,227.54 25,145.7K
16:46 2,227.01 2,227.01 2,224.77 2,224.77 8,617.1K
16:47 2,224.94 2,224.94 2,221.85 2,221.85 20,533.3K
16:48 2,223.09 2,224.94 2,223.09 2,224.94 6,669.8K
16:49 2,225.97 2,227.46 2,223.57 2,223.57 5,576.7K
16:50 2,226.02 2,228.64 2,226.02 2,228.64 16,101.4K
16:51 2,227.82 2,229.06 2,227.37 2,229.06 12,752.9K
16:52 2,229.23 2,231.24 2,229.23 2,230.58 18,850.1K
16:53 2,228.67 2,231.43 2,228.67 2,230.37 13,777.3K
16:54 2,228.82 2,229.22 2,228.43 2,228.67 12,845.0K
16:55 2,226.45 2,226.45 2,225.91 2,226.02 15,666.6K
16:56 2,227.50 2,227.78 2,224.94 2,224.94 7,370.0K
16:57 2,223.58 2,225.41 2,223.58 2,224.24 6,554.1K
16:58 2,225.29 2,225.29 2,224.42 2,224.42 3,545.0K
16:59 2,225.01 2,225.06 2,224.60 2,224.60 2,003.1K
17:00 2,224.95 2,224.95 2,223.91 2,224.88 6,379.4K
17:01 2,225.02 2,229.44 2,225.02 2,229.30 20,109.2K
17:02 2,229.63 2,233.10 2,229.63 2,233.10 18,520.0K
17:03 2,236.83 2,243.44 2,235.55 2,243.44 46,515.6K
17:04 2,238.47 2,240.64 2,238.47 2,240.17 34,040.9K
17:05 2,239.55 2,239.92 2,239.51 2,239.51 7,746.1K
17:06 2,239.67 2,240.16 2,239.48 2,239.48 8,614.0K
17:07 2,235.62 2,236.86 2,235.62 2,236.86 34,191.0K
17:08 2,235.29 2,235.29 2,231.79 2,233.58 17,931.8K
17:09 2,233.06 2,233.19 2,232.19 2,233.19 6,010.1K
17:10 2,233.11 2,234.57 2,232.25 2,232.25 12,141.8K
17:11 2,231.74 2,231.89 2,231.64 2,231.64 4,019.2K
17:12 2,231.19 2,231.19 2,230.25 2,230.25 2,809.4K
17:13 2,228.57 2,229.50 2,228.57 2,228.71 10,900.3K
17:14 2,228.67 2,230.07 2,228.67 2,230.07 4,303.5K
17:15 2,229.83 2,231.13 2,229.83 2,230.82 4,036.5K
17:16 2,230.64 2,231.03 2,229.10 2,229.10 3,757.8K
17:17 2,227.81 2,229.94 2,227.81 2,229.94 5,978.2K
17:18 2,229.52 2,230.16 2,228.85 2,230.16 5,801.3K
17:19 2,230.32 2,231.86 2,230.32 2,231.43 4,227.5K
17:20 2,230.56 2,231.62 2,230.56 2,231.55 3,037.9K
17:21 2,232.50 2,233.13 2,232.14 2,232.14 11,470.2K
17:22 2,232.36 2,232.69 2,232.33 2,232.69 22,770.9K
17:23 2,233.17 2,234.74 2,233.17 2,234.74 14,059.3K
17:24 2,234.47 2,234.47 2,232.16 2,232.24 8,611.2K
17:25 2,232.35 2,232.35 2,231.01 2,231.01 2,378.5K
17:26 2,231.18 2,231.22 2,230.32 2,230.32 1,684.4K
17:27 2,229.63 2,230.52 2,229.63 2,229.98 5,616.3K
17:28 2,229.74 2,229.94 2,229.62 2,229.62 1,925.8K
17:29 2,230.08 2,230.62 2,230.08 2,230.50 698.6K
17:30 2,230.52 2,230.63 2,230.49 2,230.49 962.3K
17:31 2,230.98 2,231.47 2,230.89 2,231.47 1,954.6K
17:32 2,232.45 2,232.45 2,231.59 2,231.59 5,516.4K
17:33 2,231.75 2,232.04 2,231.61 2,232.04 2,402.8K
17:34 2,230.63 2,230.63 2,230.12 2,230.38 1,682.1K
17:35 2,230.54 2,231.12 2,230.47 2,231.12 3,687.6K
17:36 2,231.34 2,231.34 2,230.74 2,230.74 1,969.7K
17:37 2,230.72 2,230.72 2,229.99 2,230.22 8,856.7K
17:38 2,229.71 2,229.71 2,228.63 2,228.91 10,582.8K
17:39 2,228.93 2,228.93 2,228.28 2,228.28 3,504.7K
17:40 2,228.06 2,229.46 2,228.06 2,228.50 4,197.6K
17:41 2,227.80 2,227.80 2,226.29 2,226.51 3,458.7K
17:42 2,226.03 2,226.22 2,225.38 2,225.38 5,562.0K
17:43 2,225.34 2,225.85 2,225.03 2,225.03 4,414.3K
17:44 2,225.00 2,225.19 2,224.99 2,224.99 1,906.5K
17:45 2,224.71 2,224.85 2,224.71 2,224.72 923.2K
17:46 2,221.33 2,221.33 2,220.91 2,221.19 13,638.6K
17:47 2,222.00 2,222.00 2,219.79 2,219.79 6,827.2K
17:48 2,218.93 2,221.72 2,218.93 2,220.76 7,330.4K
17:49 2,221.35 2,221.92 2,220.85 2,221.92 1,306.1K
17:50 2,221.23 2,221.94 2,221.23 2,221.33 1,976.4K
17:51 2,221.51 2,221.89 2,221.41 2,221.74 1,497.0K
17:52 2,221.64 2,221.64 2,221.16 2,221.63 1,436.6K
17:53 2,221.74 2,221.74 2,221.06 2,221.10 1,022.2K
17:54 2,221.16 2,222.09 2,221.16 2,222.09 2,412.5K
17:55 2,221.91 2,222.21 2,221.64 2,221.64 2,056.5K
17:56 2,221.72 2,221.92 2,221.72 2,221.82 2,469.0K
17:57 2,221.57 2,221.94 2,221.57 2,221.84 2,992.5K
17:58 2,221.47 2,221.54 2,221.03 2,221.54 2,442.2K
17:59 2,221.49 2,221.49 2,221.31 2,221.31 1,175.4K
18:00 2,221.84 2,225.58 2,221.84 2,225.58 4,396.2K
18:01 2,225.98 2,226.36 2,225.63 2,226.36 8,170.4K
18:02 2,226.56 2,227.28 2,226.56 2,227.27 2,309.8K
18:03 2,226.24 2,226.24 2,225.67 2,225.67 2,174.2K
18:04 2,225.33 2,225.33 2,224.98 2,225.22 817.3K
18:05 2,224.63 2,224.63 2,224.08 2,224.08 1,696.8K
18:06 2,223.99 2,223.99 2,223.37 2,223.92 994.5K
18:07 2,223.88 2,224.03 2,223.51 2,224.03 972.3K
18:08 2,222.36 2,222.36 2,221.28 2,221.28 1,587.3K
18:09 2,221.97 2,221.97 2,220.68 2,220.68 2,573.5K
18:10 2,220.11 2,220.67 2,220.11 2,220.67 1,832.6K
18:11 2,221.03 2,221.03 2,219.72 2,219.72 5,362.9K
18:12 2,219.46 2,219.46 2,218.78 2,218.78 3,060.2K
18:13 2,218.97 2,219.09 2,218.81 2,219.09 3,902.4K
18:14 2,219.47 2,220.46 2,219.47 2,220.40 1,932.1K
18:15 2,220.29 2,221.12 2,220.29 2,220.92 2,106.3K
18:16 2,221.08 2,221.08 2,220.43 2,220.43 1,419.2K
18:17 2,220.57 2,220.57 2,220.37 2,220.37 855.8K
18:18 2,220.08 2,220.08 2,219.69 2,219.87 4,800.2K
18:19 2,218.90 2,218.90 2,218.14 2,218.41 8,783.3K
18:20 2,217.56 2,219.47 2,217.56 2,219.47 2,573.1K
18:21 2,219.64 2,219.64 2,218.23 2,218.79 5,031.2K
18:22 2,219.19 2,222.73 2,219.19 2,220.68 4,878.5K
18:23 2,221.01 2,221.15 2,219.32 2,219.32 2,369.1K
18:24 2,219.34 2,220.00 2,219.30 2,220.00 1,374.1K
18:25 2,220.42 2,221.64 2,220.35 2,220.35 4,952.2K
18:26 2,220.41 2,220.41 2,218.91 2,218.95 3,617.8K
18:27 2,218.81 2,218.81 2,218.10 2,218.12 3,375.9K
18:28 2,218.48 2,218.63 2,218.27 2,218.63 1,601.3K
18:29 2,218.21 2,218.49 2,218.07 2,218.49 4,402.5K
18:30 2,218.21 2,220.16 2,218.21 2,219.33 13,823.6K
18:31 2,218.97 2,218.97 2,218.62 2,218.92 1,971.4K
18:32 2,221.42 2,221.70 2,220.95 2,220.95 2,453.8K
18:33 2,220.92 2,220.92 2,220.17 2,220.41 1,365.9K
18:34 2,220.73 2,220.73 2,219.57 2,219.78 3,826.1K
18:35 2,220.84 2,220.84 2,220.48 2,220.67 4,734.6K
18:36 2,220.22 2,220.62 2,220.22 2,220.62 1,672.7K
18:37 2,220.60 2,220.60 2,220.55 2,220.58 1,643.5K
18:38 2,220.53 2,221.15 2,220.45 2,221.15 3,340.6K
18:39 2,221.14 2,221.64 2,221.14 2,221.49 1,443.3K
18:40 2,221.82 2,221.82 2,221.82 2,221.82 120.0K
18:51 2,220.89 2,220.89 2,220.89 2,220.89 13,153.4K
23:49 2,220.89 2,220.89 2,220.89 2,220.89 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar