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 2,247.56 2,247.56 2,246.62 2,246.62 1,032,391.0K
09:51 2,247.17 2,247.17 2,246.95 2,247.12 1,950.1K
09:52 2,247.12 2,247.70 2,246.52 2,247.70 786.5K
09:53 2,247.70 2,247.85 2,247.40 2,247.85 3,096.2K
09:54 2,247.83 2,248.90 2,247.43 2,248.90 9,331.4K
09:55 2,247.05 2,247.52 2,246.41 2,246.63 4,536.2K
09:56 2,245.62 2,246.01 2,245.45 2,246.01 4,966.3K
09:57 2,245.60 2,245.60 2,244.34 2,244.34 4,317.0K
09:58 2,244.37 2,245.07 2,244.37 2,245.07 1,876.7K
09:59 2,244.42 2,244.49 2,244.37 2,244.49 4,654.4K
10:00 2,244.35 2,244.35 2,243.55 2,244.07 4,565.1K
10:01 2,244.88 2,245.22 2,244.30 2,245.22 3,292.9K
10:02 2,244.87 2,245.87 2,244.64 2,245.87 2,138.9K
10:03 2,247.05 2,247.05 2,245.55 2,246.20 6,331.0K
10:04 2,246.58 2,248.93 2,246.58 2,248.24 9,701.6K
10:05 2,248.55 2,248.55 2,247.36 2,247.36 2,965.4K
10:06 2,247.69 2,247.73 2,247.30 2,247.58 4,027.0K
10:07 2,246.99 2,247.62 2,246.71 2,247.62 2,694.8K
10:08 2,248.72 2,250.85 2,248.72 2,250.44 16,465.5K
10:09 2,250.84 2,250.91 2,249.88 2,249.88 6,114.9K
10:10 2,249.64 2,250.89 2,249.64 2,250.89 5,932.7K
10:11 2,250.84 2,251.69 2,250.84 2,251.69 2,843.0K
10:12 2,251.07 2,251.11 2,250.49 2,250.49 2,716.1K
10:13 2,250.96 2,250.96 2,250.40 2,250.40 965.9K
10:14 2,249.92 2,250.16 2,249.92 2,250.03 5,860.4K
10:15 2,250.15 2,250.49 2,249.28 2,249.28 3,477.4K
10:16 2,249.83 2,250.44 2,249.69 2,250.44 2,117.7K
10:17 2,250.31 2,250.31 2,248.64 2,248.64 2,671.6K
10:18 2,248.77 2,249.03 2,248.48 2,248.77 1,728.0K
10:19 2,248.82 2,248.88 2,248.34 2,248.86 1,550.9K
10:20 2,248.64 2,248.75 2,248.21 2,248.21 2,086.6K
10:21 2,248.95 2,248.95 2,248.27 2,248.27 1,675.9K
10:22 2,248.33 2,248.62 2,248.33 2,248.62 927.6K
10:23 2,248.16 2,248.16 2,247.41 2,247.41 1,169.4K
10:24 2,247.28 2,247.75 2,247.28 2,247.68 445.0K
10:25 2,247.25 2,247.25 2,246.16 2,247.00 7,456.1K
10:26 2,246.66 2,247.20 2,246.12 2,246.36 7,626.5K
10:27 2,246.37 2,246.44 2,246.37 2,246.44 905.6K
10:28 2,246.88 2,246.88 2,246.38 2,246.38 509.5K
10:29 2,246.08 2,246.39 2,246.08 2,246.39 543.4K
10:30 2,246.52 2,248.40 2,246.52 2,248.40 6,138.3K
10:31 2,248.27 2,248.61 2,248.16 2,248.16 2,760.0K
10:32 2,248.64 2,248.64 2,248.23 2,248.37 1,267.0K
10:33 2,248.01 2,248.48 2,248.01 2,248.48 1,122.6K
10:34 2,247.80 2,247.80 2,247.06 2,247.06 1,856.6K
10:35 2,246.90 2,246.90 2,246.39 2,246.46 2,111.4K
10:36 2,246.44 2,247.10 2,246.44 2,247.10 1,774.4K
10:37 2,247.05 2,247.05 2,245.13 2,245.13 6,590.4K
10:38 2,245.57 2,245.85 2,245.07 2,245.07 3,483.4K
10:39 2,245.60 2,245.60 2,245.29 2,245.29 986.3K
10:40 2,245.37 2,245.37 2,244.57 2,244.57 12,003.6K
10:41 2,244.25 2,244.59 2,244.08 2,244.17 3,373.3K
10:42 2,243.81 2,243.81 2,243.38 2,243.53 2,585.8K
10:43 2,243.26 2,243.42 2,243.09 2,243.09 5,038.8K
10:44 2,243.10 2,243.49 2,243.10 2,243.49 1,078.1K
10:45 2,243.49 2,243.49 2,241.73 2,241.73 25,961.5K
10:46 2,241.67 2,242.02 2,241.44 2,241.98 2,310.9K
10:47 2,241.76 2,241.76 2,240.84 2,240.84 3,549.3K
10:48 2,240.75 2,240.75 2,239.69 2,239.93 6,215.0K
10:49 2,239.79 2,240.76 2,239.34 2,240.76 6,232.2K
10:50 2,240.83 2,241.19 2,240.76 2,241.12 4,978.6K
10:51 2,240.77 2,241.88 2,240.77 2,241.51 11,836.5K
10:52 2,241.65 2,242.05 2,241.28 2,242.05 3,964.3K
10:53 2,242.36 2,242.61 2,242.19 2,242.55 3,562.4K
10:54 2,242.86 2,242.86 2,242.53 2,242.60 16,491.1K
10:55 2,242.90 2,242.90 2,242.00 2,242.00 3,281.4K
10:56 2,242.04 2,242.04 2,241.59 2,241.59 910.0K
10:57 2,241.69 2,243.14 2,241.69 2,243.12 11,313.7K
10:58 2,243.31 2,244.64 2,243.28 2,243.28 8,776.2K
10:59 2,243.83 2,245.08 2,243.83 2,245.08 19,920.4K
11:00 2,245.33 2,246.35 2,245.17 2,246.35 12,533.4K
11:01 2,245.28 2,245.36 2,244.66 2,244.69 4,732.3K
11:02 2,244.54 2,244.54 2,243.74 2,243.85 2,730.0K
11:03 2,244.25 2,244.78 2,244.25 2,244.61 2,241.8K
11:04 2,244.07 2,244.07 2,243.43 2,243.43 2,470.8K
11:05 2,243.35 2,243.35 2,243.22 2,243.29 3,195.3K
11:06 2,243.43 2,243.72 2,243.32 2,243.32 654.4K
11:07 2,243.35 2,244.54 2,243.35 2,244.54 3,795.2K
11:08 2,244.43 2,244.45 2,244.29 2,244.45 3,992.0K
11:09 2,244.35 2,244.92 2,244.35 2,244.72 1,646.5K
11:10 2,245.09 2,245.34 2,245.09 2,245.34 1,354.2K
11:11 2,244.48 2,244.49 2,244.37 2,244.49 696.2K
11:12 2,245.48 2,245.48 2,245.03 2,245.03 3,434.4K
11:13 2,244.85 2,244.85 2,244.57 2,244.57 1,952.2K
11:14 2,244.55 2,245.09 2,244.55 2,245.09 8,361.5K
11:15 2,245.11 2,245.33 2,245.11 2,245.33 7,049.9K
11:16 2,245.61 2,245.61 2,244.85 2,244.96 7,025.2K
11:17 2,244.55 2,244.65 2,244.28 2,244.28 2,342.1K
11:18 2,244.57 2,244.71 2,244.57 2,244.71 1,797.2K
11:19 2,244.56 2,245.09 2,244.56 2,245.03 2,627.1K
11:20 2,245.35 2,245.55 2,245.25 2,245.47 3,902.4K
11:21 2,245.47 2,245.47 2,245.20 2,245.20 5,080.6K
11:22 2,245.10 2,245.70 2,245.10 2,245.70 2,452.8K
11:23 2,245.61 2,245.61 2,245.06 2,245.06 444.5K
11:24 2,245.45 2,245.52 2,245.40 2,245.40 3,679.9K
11:25 2,245.74 2,245.74 2,245.45 2,245.45 5,614.2K
11:26 2,245.40 2,245.40 2,244.36 2,244.36 2,595.9K
11:27 2,244.27 2,244.27 2,243.36 2,243.43 14,138.1K
11:28 2,243.70 2,243.94 2,243.22 2,243.94 2,374.1K
11:29 2,243.88 2,243.88 2,242.98 2,242.98 7,088.9K
11:30 2,242.47 2,242.47 2,242.17 2,242.25 6,142.5K
11:31 2,241.89 2,242.18 2,240.81 2,240.81 5,213.4K
11:32 2,241.17 2,242.29 2,241.17 2,242.29 3,557.6K
11:33 2,242.20 2,242.20 2,241.56 2,241.59 1,731.0K
11:34 2,241.61 2,241.67 2,241.61 2,241.62 1,040.4K
11:35 2,241.49 2,241.49 2,241.12 2,241.12 2,832.2K
11:36 2,241.59 2,242.21 2,241.59 2,242.21 1,732.7K
11:37 2,242.01 2,242.91 2,242.01 2,242.29 2,262.4K
11:38 2,242.64 2,242.64 2,242.21 2,242.37 640.7K
11:39 2,242.36 2,242.62 2,242.36 2,242.62 1,450.2K
11:40 2,242.72 2,242.75 2,242.58 2,242.58 1,696.0K
11:41 2,242.63 2,242.93 2,242.63 2,242.72 356.5K
11:42 2,242.60 2,242.72 2,242.31 2,242.31 1,016.6K
11:43 2,242.41 2,242.41 2,241.64 2,241.64 5,326.4K
11:44 2,241.50 2,241.50 2,240.99 2,241.03 3,462.6K
11:45 2,241.34 2,241.34 2,241.11 2,241.11 1,482.0K
11:46 2,241.01 2,241.01 2,240.61 2,240.82 7,478.2K
11:47 2,240.21 2,240.21 2,239.91 2,239.91 1,607.6K
11:48 2,239.82 2,240.08 2,239.67 2,240.08 1,275.0K
11:49 2,239.71 2,240.21 2,239.71 2,240.21 1,256.3K
11:50 2,240.59 2,240.60 2,239.85 2,240.60 1,611.5K
11:51 2,240.53 2,241.72 2,240.53 2,241.72 1,508.2K
11:52 2,242.04 2,242.16 2,241.65 2,241.65 386.4K
11:53 2,241.75 2,241.90 2,241.65 2,241.90 1,312.4K
11:54 2,241.92 2,242.12 2,241.89 2,242.02 1,330.4K
11:55 2,241.93 2,241.93 2,241.17 2,241.17 958.3K
11:56 2,241.83 2,242.14 2,241.83 2,242.09 1,159.5K
11:57 2,242.32 2,242.32 2,242.04 2,242.11 1,296.3K
11:58 2,242.09 2,242.28 2,241.73 2,241.73 874.3K
11:59 2,241.90 2,242.04 2,241.80 2,241.81 475.3K
12:00 2,241.77 2,242.01 2,241.46 2,241.46 1,215.3K
12:01 2,241.40 2,241.66 2,240.20 2,240.20 2,160.7K
12:02 2,239.95 2,240.37 2,239.95 2,240.37 5,036.4K
12:03 2,240.50 2,240.62 2,240.46 2,240.62 736.7K
12:04 2,240.43 2,240.77 2,240.33 2,240.33 794.0K
12:05 2,240.25 2,240.25 2,239.55 2,239.55 1,934.2K
12:06 2,239.21 2,239.76 2,239.21 2,239.76 2,129.4K
12:07 2,239.76 2,242.79 2,239.76 2,242.79 2,630.6K
12:08 2,242.41 2,242.41 2,242.17 2,242.24 2,484.4K
12:09 2,242.37 2,242.83 2,242.37 2,242.53 4,392.5K
12:10 2,242.43 2,243.55 2,242.43 2,243.55 4,252.0K
12:11 2,244.24 2,244.93 2,244.24 2,244.72 4,280.2K
12:12 2,244.39 2,244.43 2,244.08 2,244.08 977.2K
12:13 2,243.41 2,243.41 2,243.11 2,243.25 844.7K
12:14 2,242.91 2,243.51 2,242.80 2,243.51 2,099.7K
12:15 2,243.44 2,243.93 2,243.44 2,243.71 962.2K
12:16 2,243.61 2,243.61 2,242.88 2,243.06 1,940.1K
12:17 2,243.27 2,244.03 2,243.27 2,244.03 1,540.0K
12:18 2,244.24 2,244.32 2,244.04 2,244.04 1,676.8K
12:19 2,244.04 2,244.04 2,242.90 2,242.90 2,248.3K
12:20 2,243.21 2,243.51 2,243.20 2,243.51 347.2K
12:21 2,243.43 2,243.54 2,243.34 2,243.54 632.2K
12:22 2,243.66 2,244.88 2,243.66 2,244.88 6,376.1K
12:23 2,245.17 2,245.77 2,245.17 2,245.38 1,901.7K
12:24 2,245.63 2,245.88 2,245.63 2,245.88 3,026.1K
12:25 2,245.39 2,245.79 2,245.39 2,245.65 3,271.3K
12:26 2,245.81 2,246.34 2,245.81 2,246.05 4,050.4K
12:27 2,246.58 2,246.58 2,246.29 2,246.48 1,562.4K
12:28 2,246.34 2,246.43 2,246.25 2,246.43 1,857.9K
12:29 2,246.43 2,246.43 2,245.99 2,245.99 3,621.0K
12:30 2,245.98 2,246.44 2,245.86 2,245.86 3,009.6K
12:31 2,246.29 2,246.29 2,245.33 2,245.33 6,216.2K
12:32 2,245.19 2,245.19 2,244.93 2,244.93 2,245.6K
12:33 2,245.35 2,245.63 2,245.12 2,245.59 9,206.9K
12:34 2,245.63 2,246.11 2,245.21 2,246.09 2,233.5K
12:35 2,246.15 2,246.15 2,245.70 2,245.79 1,639.8K
12:36 2,245.65 2,245.77 2,245.65 2,245.69 2,438.9K
12:37 2,245.62 2,245.94 2,245.62 2,245.74 1,553.9K
12:38 2,246.18 2,246.18 2,245.89 2,245.93 1,703.8K
12:39 2,245.70 2,245.95 2,245.70 2,245.71 2,087.2K
12:40 2,245.38 2,245.82 2,245.38 2,245.82 1,957.1K
12:41 2,246.13 2,246.45 2,246.07 2,246.44 3,273.8K
12:42 2,246.66 2,247.07 2,246.60 2,247.07 4,299.3K
12:43 2,247.00 2,247.00 2,246.38 2,246.38 2,451.8K
12:44 2,246.44 2,246.83 2,246.44 2,246.75 1,649.0K
12:45 2,247.00 2,247.05 2,246.80 2,247.05 3,461.7K
12:46 2,247.09 2,247.31 2,246.98 2,246.98 1,860.1K
12:47 2,246.70 2,246.70 2,246.36 2,246.44 7,318.6K
12:48 2,246.72 2,247.38 2,246.72 2,247.38 5,315.6K
12:49 2,247.32 2,247.32 2,246.80 2,247.22 3,350.2K
12:50 2,247.46 2,247.72 2,247.43 2,247.72 1,612.4K
12:51 2,247.66 2,247.99 2,247.51 2,247.99 3,614.6K
12:52 2,248.17 2,248.45 2,247.85 2,248.12 3,087.2K
12:53 2,247.95 2,248.64 2,247.77 2,248.64 3,273.3K
12:54 2,247.99 2,247.99 2,246.76 2,246.76 3,082.5K
12:55 2,246.46 2,246.46 2,245.48 2,245.63 5,034.6K
12:56 2,245.76 2,245.91 2,245.63 2,245.63 3,209.1K
12:57 2,246.40 2,246.40 2,245.95 2,245.98 2,461.0K
12:58 2,245.94 2,246.46 2,245.77 2,246.46 6,571.1K
12:59 2,246.45 2,246.45 2,245.62 2,245.62 3,360.6K
13:00 2,246.03 2,246.91 2,246.03 2,246.84 3,278.9K
13:01 2,247.31 2,247.31 2,246.56 2,246.70 4,205.7K
13:02 2,246.82 2,246.82 2,245.79 2,245.93 2,765.6K
13:03 2,246.28 2,246.74 2,246.04 2,246.74 2,633.9K
13:04 2,246.70 2,246.70 2,246.45 2,246.45 1,805.7K
13:05 2,246.55 2,246.98 2,246.22 2,246.98 3,965.9K
13:06 2,246.69 2,247.32 2,246.69 2,247.32 19,583.4K
13:07 2,247.59 2,248.25 2,247.59 2,248.25 5,517.4K
13:08 2,248.33 2,248.49 2,247.90 2,247.90 13,024.4K
13:09 2,248.01 2,248.09 2,247.92 2,247.96 2,565.2K
13:10 2,248.02 2,248.02 2,247.12 2,247.12 2,570.3K
13:11 2,247.67 2,248.05 2,247.50 2,248.05 2,982.3K
13:12 2,248.26 2,248.40 2,248.26 2,248.27 7,537.6K
13:13 2,248.25 2,250.31 2,248.25 2,249.32 6,220.5K
13:14 2,249.66 2,249.66 2,248.78 2,249.03 2,424.1K
13:15 2,249.73 2,249.73 2,248.62 2,248.62 3,690.0K
13:16 2,248.39 2,248.39 2,247.35 2,247.35 3,470.9K
13:17 2,247.97 2,248.32 2,247.72 2,248.32 2,834.2K
13:18 2,248.74 2,249.31 2,248.37 2,248.80 2,865.1K
13:19 2,248.83 2,248.83 2,248.02 2,248.02 3,506.2K
13:20 2,248.52 2,248.52 2,247.79 2,247.99 2,190.2K
13:21 2,247.95 2,248.64 2,247.95 2,248.24 6,184.9K
13:22 2,248.20 2,248.59 2,247.48 2,248.59 4,084.8K
13:23 2,248.89 2,249.49 2,248.68 2,248.68 2,160.6K
13:24 2,248.94 2,248.94 2,248.83 2,248.83 2,212.7K
13:25 2,248.78 2,249.38 2,248.78 2,249.38 2,273.0K
13:26 2,249.45 2,249.75 2,249.45 2,249.49 2,040.0K
13:27 2,249.41 2,249.41 2,248.76 2,248.76 2,852.1K
13:28 2,248.56 2,248.92 2,248.51 2,248.69 2,254.0K
13:29 2,248.79 2,248.86 2,248.72 2,248.81 2,238.3K
13:30 2,248.81 2,249.68 2,248.81 2,249.62 3,499.8K
13:31 2,249.63 2,249.63 2,249.48 2,249.50 1,169.8K
13:32 2,249.21 2,249.22 2,249.05 2,249.14 1,505.7K
13:33 2,249.17 2,249.27 2,248.97 2,249.27 3,046.7K
13:34 2,249.34 2,249.37 2,249.24 2,249.37 1,543.4K
13:35 2,249.35 2,249.35 2,248.05 2,248.05 3,097.5K
13:36 2,248.02 2,248.16 2,247.87 2,247.87 1,160.2K
13:37 2,247.42 2,247.99 2,247.42 2,247.99 6,291.4K
13:38 2,248.27 2,248.27 2,247.79 2,248.03 3,297.2K
13:39 2,247.98 2,248.00 2,247.71 2,247.75 1,335.3K
13:40 2,247.80 2,247.80 2,247.38 2,247.38 1,548.3K
13:41 2,247.10 2,247.62 2,247.10 2,247.24 5,961.8K
13:42 2,247.33 2,247.79 2,247.33 2,247.41 458.6K
13:43 2,247.64 2,247.85 2,247.04 2,247.04 2,188.6K
13:44 2,246.74 2,247.68 2,246.74 2,247.68 1,411.0K
13:45 2,247.58 2,248.07 2,246.91 2,248.07 1,516.4K
13:46 2,247.92 2,248.03 2,247.79 2,247.80 860.9K
13:47 2,247.86 2,248.07 2,247.74 2,247.74 470.0K
13:48 2,247.78 2,247.78 2,247.35 2,247.67 12,598.5K
13:49 2,247.75 2,248.16 2,247.54 2,248.16 1,198.9K
13:50 2,247.57 2,247.63 2,247.39 2,247.63 592.8K
13:51 2,247.73 2,248.38 2,247.73 2,248.38 3,601.2K
13:52 2,248.39 2,248.50 2,248.39 2,248.45 5,904.5K
13:53 2,248.66 2,248.66 2,248.24 2,248.28 772.1K
13:54 2,247.93 2,248.17 2,247.79 2,248.06 3,296.6K
13:55 2,247.77 2,248.27 2,246.77 2,248.27 2,913.8K
13:56 2,248.30 2,248.44 2,247.99 2,247.99 464.8K
13:57 2,248.07 2,248.46 2,247.99 2,248.46 612.0K
13:58 2,248.46 2,248.70 2,248.23 2,248.70 1,100.9K
13:59 2,248.71 2,248.88 2,248.71 2,248.88 378.3K
14:00 2,248.94 2,249.21 2,248.94 2,249.07 349.2K
14:01 2,248.69 2,248.73 2,248.45 2,248.62 1,535.9K
14:02 2,248.55 2,248.70 2,248.52 2,248.52 3,693.7K
14:03 2,248.81 2,249.30 2,248.81 2,248.87 3,936.2K
14:04 2,248.90 2,249.15 2,248.90 2,249.15 2,066.6K
14:05 2,249.21 2,249.21 2,247.88 2,248.54 4,442.3K
14:06 2,248.32 2,249.08 2,248.32 2,249.08 1,123.9K
14:07 2,249.40 2,249.40 2,248.58 2,248.58 1,605.5K
14:08 2,248.80 2,249.38 2,248.80 2,249.38 1,541.8K
14:09 2,249.21 2,249.90 2,249.21 2,249.66 2,013.3K
14:10 2,249.76 2,249.76 2,249.35 2,249.41 4,187.2K
14:11 2,249.37 2,249.47 2,249.09 2,249.09 984.1K
14:12 2,249.09 2,249.27 2,249.09 2,249.27 1,650.3K
14:13 2,249.43 2,249.74 2,249.37 2,249.74 2,906.7K
14:14 2,249.73 2,249.73 2,249.36 2,249.36 656.3K
14:15 2,249.35 2,249.94 2,249.35 2,249.69 2,675.7K
14:16 2,249.86 2,249.86 2,249.63 2,249.63 674.7K
14:17 2,249.48 2,249.48 2,248.75 2,248.75 1,202.3K
14:18 2,248.89 2,248.89 2,248.64 2,248.64 1,821.9K
14:19 2,248.65 2,248.65 2,248.42 2,248.54 618.2K
14:20 2,248.42 2,248.78 2,248.36 2,248.78 743.1K
14:21 2,248.91 2,249.44 2,248.91 2,249.44 1,653.3K
14:22 2,249.41 2,249.41 2,248.74 2,248.74 627.0K
14:23 2,249.06 2,249.38 2,248.68 2,249.38 1,501.8K
14:24 2,248.99 2,249.58 2,248.78 2,249.58 3,089.4K
14:25 2,249.60 2,250.39 2,249.60 2,250.39 11,367.1K
14:26 2,250.22 2,250.22 2,249.58 2,250.08 17,325.9K
14:27 2,249.82 2,249.82 2,249.20 2,249.81 3,396.6K
14:28 2,250.01 2,251.07 2,250.01 2,250.47 6,418.9K
14:29 2,250.64 2,252.82 2,250.64 2,252.27 24,873.5K
14:30 2,252.06 2,253.81 2,252.06 2,253.76 15,707.0K
14:31 2,254.02 2,254.02 2,253.39 2,253.99 10,959.5K
14:32 2,253.60 2,254.46 2,253.60 2,254.44 4,074.5K
14:33 2,254.46 2,254.74 2,254.46 2,254.58 3,520.7K
14:34 2,254.48 2,254.48 2,253.98 2,253.98 4,156.1K
14:35 2,254.44 2,256.37 2,254.44 2,255.82 11,756.1K
14:36 2,255.88 2,256.23 2,255.88 2,256.08 5,068.2K
14:37 2,256.09 2,256.11 2,255.83 2,256.09 4,840.7K
14:38 2,255.84 2,256.04 2,255.84 2,256.04 8,491.8K
14:39 2,256.42 2,256.46 2,256.30 2,256.41 3,807.7K
14:40 2,255.59 2,256.07 2,255.59 2,255.95 8,850.0K
14:41 2,255.58 2,255.58 2,255.37 2,255.37 6,199.1K
14:42 2,255.24 2,255.82 2,255.24 2,255.42 5,177.2K
14:43 2,255.37 2,255.37 2,254.05 2,254.05 6,617.1K
14:44 2,254.23 2,254.27 2,253.96 2,254.27 3,203.4K
14:45 2,253.91 2,254.28 2,253.91 2,254.13 6,605.2K
14:46 2,254.38 2,254.38 2,253.84 2,254.05 7,278.3K
14:47 2,253.87 2,254.03 2,253.12 2,254.03 9,886.7K
14:48 2,255.17 2,255.17 2,254.53 2,255.10 6,627.4K
14:49 2,255.05 2,255.75 2,255.05 2,255.34 8,345.7K
14:50 2,256.45 2,256.45 2,254.59 2,254.96 9,678.7K
14:51 2,254.65 2,254.65 2,253.79 2,253.79 4,950.5K
14:52 2,253.79 2,253.96 2,253.70 2,253.96 6,561.9K
14:53 2,254.14 2,254.14 2,253.88 2,253.88 3,357.3K
14:54 2,253.71 2,253.87 2,253.71 2,253.72 4,294.2K
14:55 2,253.60 2,253.60 2,253.10 2,253.52 3,760.0K
14:56 2,253.50 2,254.10 2,253.30 2,254.10 4,522.7K
14:57 2,254.15 2,254.15 2,253.49 2,253.63 3,343.4K
14:58 2,253.63 2,254.31 2,253.63 2,254.31 4,124.8K
14:59 2,254.17 2,254.17 2,253.49 2,253.49 3,953.7K
15:00 2,253.94 2,255.03 2,253.94 2,254.52 5,478.9K
15:01 2,255.04 2,255.38 2,254.98 2,254.98 1,661.6K
15:02 2,255.07 2,255.07 2,254.62 2,254.88 2,851.5K
15:03 2,254.90 2,255.49 2,254.90 2,255.49 2,343.6K
15:04 2,255.49 2,255.54 2,255.10 2,255.10 5,263.5K
15:05 2,254.86 2,255.27 2,254.86 2,255.27 3,091.8K
15:06 2,255.06 2,255.06 2,254.49 2,254.49 1,115.7K
15:07 2,254.70 2,254.81 2,254.59 2,254.81 1,754.4K
15:08 2,254.81 2,254.81 2,254.37 2,254.40 908.8K
15:09 2,254.51 2,254.51 2,252.83 2,252.83 2,313.7K
15:10 2,253.13 2,253.56 2,253.13 2,253.56 715.2K
15:11 2,253.58 2,253.71 2,253.31 2,253.31 516.8K
15:12 2,253.28 2,253.51 2,253.11 2,253.13 821.2K
15:13 2,253.20 2,254.46 2,253.20 2,254.46 1,437.8K
15:14 2,254.11 2,254.23 2,253.89 2,253.89 742.8K
15:15 2,254.16 2,254.32 2,254.16 2,254.27 294.0K
15:16 2,254.13 2,254.30 2,254.13 2,254.30 4,075.5K
15:17 2,254.15 2,254.37 2,254.14 2,254.37 1,030.2K
15:18 2,254.36 2,254.36 2,254.18 2,254.27 1,522.0K
15:19 2,254.37 2,254.52 2,254.26 2,254.52 645.5K
15:20 2,254.64 2,254.75 2,254.64 2,254.75 923.0K
15:21 2,254.84 2,254.98 2,254.84 2,254.87 3,172.3K
15:22 2,254.93 2,255.02 2,254.73 2,254.73 4,427.6K
15:23 2,254.68 2,255.10 2,254.68 2,255.10 1,307.8K
15:24 2,254.80 2,254.93 2,254.40 2,254.40 612.8K
15:25 2,254.24 2,254.52 2,254.24 2,254.40 760.2K
15:26 2,254.67 2,254.91 2,254.67 2,254.70 891.6K
15:27 2,254.85 2,254.85 2,254.46 2,254.56 2,789.7K
15:28 2,254.69 2,254.69 2,253.71 2,253.71 3,461.4K
15:29 2,253.75 2,253.75 2,253.54 2,253.69 1,877.2K
15:30 2,253.57 2,253.57 2,253.28 2,253.36 343.0K
15:31 2,253.08 2,253.35 2,253.08 2,253.08 936.5K
15:32 2,252.65 2,252.72 2,251.94 2,251.94 2,549.5K
15:33 2,251.69 2,251.69 2,250.36 2,250.36 1,354.6K
15:34 2,250.58 2,250.58 2,249.56 2,249.61 16,840.3K
15:35 2,250.16 2,250.24 2,249.46 2,249.46 3,213.7K
15:36 2,248.95 2,249.32 2,248.90 2,248.90 1,258.4K
15:37 2,248.87 2,249.25 2,248.85 2,248.85 1,576.8K
15:38 2,248.40 2,249.87 2,248.40 2,249.74 6,220.8K
15:39 2,249.47 2,249.47 2,249.13 2,249.18 875.7K
15:40 2,248.91 2,248.91 2,248.40 2,248.40 1,905.9K
15:41 2,248.23 2,248.77 2,248.23 2,248.77 581.6K
15:42 2,248.77 2,249.23 2,248.77 2,249.04 1,357.8K
15:43 2,249.17 2,249.71 2,249.17 2,249.71 1,182.1K
15:44 2,249.92 2,250.49 2,249.92 2,250.49 1,353.2K
15:45 2,250.01 2,250.46 2,250.01 2,250.39 933.5K
15:46 2,250.05 2,250.05 2,249.67 2,249.67 1,204.1K
15:47 2,249.68 2,249.95 2,249.68 2,249.84 1,262.0K
15:48 2,250.01 2,250.26 2,250.01 2,250.09 923.9K
15:49 2,250.10 2,250.32 2,250.00 2,250.32 3,089.5K
15:50 2,250.32 2,250.48 2,250.06 2,250.48 729.5K
15:51 2,249.62 2,250.18 2,249.62 2,250.18 1,932.4K
15:52 2,249.79 2,249.93 2,249.79 2,249.84 283.8K
15:53 2,250.07 2,250.07 2,249.41 2,249.41 2,173.3K
15:54 2,249.39 2,249.39 2,249.11 2,249.11 4,666.7K
15:55 2,248.75 2,249.14 2,248.42 2,249.14 1,213.9K
15:56 2,248.74 2,248.74 2,248.17 2,248.17 2,863.7K
15:57 2,249.03 2,249.15 2,248.52 2,248.92 7,455.1K
15:58 2,248.95 2,249.45 2,248.95 2,249.45 736.2K
15:59 2,249.40 2,249.40 2,248.70 2,249.34 920.1K
16:00 2,249.47 2,250.29 2,249.47 2,250.18 4,449.0K
16:01 2,250.04 2,250.62 2,250.04 2,250.40 1,730.1K
16:02 2,250.30 2,250.41 2,250.30 2,250.41 1,925.2K
16:03 2,250.26 2,250.26 2,249.67 2,249.67 1,991.1K
16:04 2,249.63 2,249.63 2,248.67 2,248.67 3,399.9K
16:05 2,248.84 2,250.07 2,248.84 2,249.83 7,654.2K
16:06 2,250.36 2,250.42 2,248.10 2,248.10 3,152.7K
16:07 2,247.77 2,247.77 2,242.55 2,242.55 11,341.7K
16:08 2,242.56 2,242.56 2,240.80 2,241.04 11,456.8K
16:09 2,241.86 2,242.57 2,241.86 2,242.57 7,805.8K
16:10 2,242.56 2,242.56 2,241.95 2,242.16 3,302.3K
16:11 2,242.98 2,243.64 2,242.98 2,243.22 3,811.7K
16:12 2,243.39 2,243.71 2,243.39 2,243.45 8,362.1K
16:13 2,243.47 2,244.07 2,243.47 2,244.07 1,732.5K
16:14 2,244.11 2,244.48 2,244.11 2,244.46 3,320.8K
16:15 2,243.96 2,244.81 2,243.84 2,244.81 3,295.6K
16:16 2,244.91 2,245.68 2,244.91 2,245.33 3,535.8K
16:17 2,245.39 2,245.89 2,244.76 2,245.89 2,377.0K
16:18 2,245.61 2,245.61 2,245.12 2,245.56 2,021.1K
16:19 2,245.36 2,246.27 2,245.36 2,246.10 3,955.5K
16:20 2,245.92 2,246.62 2,245.92 2,246.41 5,574.2K
16:21 2,246.40 2,246.40 2,245.90 2,245.90 4,979.4K
16:22 2,245.30 2,245.71 2,245.30 2,245.71 1,357.4K
16:23 2,245.88 2,246.00 2,245.88 2,246.00 1,677.4K
16:24 2,246.20 2,247.00 2,246.20 2,247.00 5,218.3K
16:25 2,246.77 2,246.77 2,246.09 2,246.09 6,422.9K
16:26 2,246.43 2,246.59 2,245.83 2,245.83 2,090.2K
16:27 2,246.13 2,246.13 2,245.64 2,246.03 2,213.9K
16:28 2,246.09 2,246.58 2,246.09 2,246.58 2,576.5K
16:29 2,246.67 2,247.09 2,246.42 2,247.09 3,139.6K
16:30 2,247.04 2,247.91 2,247.04 2,247.80 1,508.7K
16:31 2,247.55 2,247.61 2,247.48 2,247.61 2,339.0K
16:32 2,247.51 2,247.51 2,247.16 2,247.16 2,115.5K
16:33 2,247.63 2,247.63 2,245.75 2,245.75 13,482.9K
16:34 2,246.83 2,247.22 2,246.54 2,247.13 14,181.5K
16:35 2,247.61 2,247.61 2,246.79 2,246.79 8,930.9K
16:36 2,246.31 2,246.74 2,246.19 2,246.74 7,200.5K
16:37 2,246.83 2,246.85 2,246.74 2,246.85 4,395.2K
16:38 2,247.48 2,247.48 2,246.82 2,246.93 1,197.9K
16:39 2,247.05 2,247.21 2,246.74 2,247.21 2,004.8K
16:40 2,247.00 2,247.77 2,246.79 2,247.77 3,671.2K
16:41 2,248.13 2,249.16 2,248.13 2,248.84 3,645.6K
16:42 2,248.69 2,248.69 2,248.34 2,248.34 12,030.7K
16:43 2,248.13 2,248.67 2,248.13 2,248.50 3,617.4K
16:44 2,248.76 2,248.95 2,248.50 2,248.50 745.4K
16:45 2,248.39 2,248.39 2,248.17 2,248.17 2,457.6K
16:46 2,247.91 2,248.35 2,247.91 2,248.35 2,072.4K
16:47 2,248.36 2,248.37 2,247.68 2,247.86 1,969.3K
16:48 2,247.50 2,247.50 2,246.81 2,247.03 8,557.6K
16:49 2,247.55 2,247.55 2,244.53 2,244.53 9,719.9K
16:50 2,246.38 2,246.38 2,245.98 2,245.98 9,298.0K
16:51 2,245.88 2,245.88 2,243.93 2,244.13 14,557.2K
16:52 2,243.59 2,243.74 2,240.36 2,240.36 17,180.4K
16:53 2,240.68 2,241.21 2,240.53 2,241.21 6,235.1K
16:54 2,241.92 2,242.93 2,241.36 2,242.52 8,197.5K
16:55 2,241.99 2,241.99 2,240.61 2,240.61 3,112.0K
16:56 2,240.55 2,242.23 2,240.55 2,241.86 4,668.1K
16:57 2,241.95 2,242.32 2,241.95 2,242.20 3,749.1K
16:58 2,241.31 2,241.31 2,240.13 2,240.16 4,777.9K
16:59 2,240.39 2,240.39 2,240.17 2,240.17 5,483.9K
17:00 2,238.95 2,240.30 2,238.65 2,240.30 8,270.1K
17:01 2,241.06 2,241.06 2,240.41 2,240.74 4,543.0K
17:02 2,240.19 2,241.02 2,240.19 2,240.92 5,293.9K
17:03 2,240.94 2,241.71 2,240.94 2,241.62 3,087.2K
17:04 2,241.66 2,241.66 2,241.52 2,241.52 1,734.6K
17:05 2,241.09 2,241.09 2,239.00 2,239.33 5,490.5K
17:06 2,239.89 2,240.26 2,239.76 2,240.26 1,810.2K
17:07 2,239.33 2,239.33 2,239.03 2,239.13 8,476.3K
17:08 2,238.90 2,239.14 2,238.65 2,239.14 6,901.4K
17:09 2,238.98 2,239.31 2,238.49 2,238.49 3,380.2K
17:10 2,237.97 2,237.97 2,236.38 2,236.38 10,040.5K
17:11 2,234.13 2,234.38 2,233.68 2,233.68 19,085.9K
17:12 2,232.89 2,233.70 2,231.65 2,231.65 60,728.0K
17:13 2,232.17 2,233.07 2,232.17 2,233.07 8,625.0K
17:14 2,232.96 2,232.96 2,232.37 2,232.84 3,336.6K
17:15 2,233.05 2,233.05 2,232.15 2,233.01 5,803.0K
17:16 2,233.80 2,234.13 2,233.56 2,234.13 10,265.0K
17:17 2,234.10 2,234.72 2,233.47 2,233.47 7,027.8K
17:18 2,233.38 2,234.29 2,233.38 2,234.28 2,715.4K
17:19 2,234.62 2,235.95 2,234.62 2,235.95 1,527.2K
17:20 2,236.32 2,238.38 2,236.32 2,237.67 27,379.8K
17:21 2,238.42 2,239.86 2,238.17 2,238.17 68,382.6K
17:22 2,235.87 2,237.15 2,235.87 2,237.15 42,227.5K
17:23 2,238.88 2,240.30 2,238.81 2,238.81 43,459.3K
17:24 2,240.44 2,240.44 2,237.64 2,238.16 30,338.4K
17:25 2,236.06 2,236.72 2,236.06 2,236.39 29,839.1K
17:26 2,235.58 2,236.11 2,234.78 2,234.78 22,788.5K
17:27 2,233.75 2,235.40 2,233.75 2,235.40 18,135.9K
17:28 2,235.12 2,235.12 2,232.69 2,232.69 11,556.5K
17:29 2,232.97 2,234.56 2,232.97 2,234.12 14,473.0K
17:30 2,234.77 2,234.87 2,234.27 2,234.87 8,281.7K
17:31 2,235.36 2,236.02 2,235.36 2,236.02 6,884.0K
17:32 2,235.05 2,236.63 2,234.89 2,236.63 11,056.2K
17:33 2,235.42 2,236.13 2,234.94 2,234.94 7,195.0K
17:34 2,235.24 2,235.27 2,233.64 2,233.64 3,654.1K
17:35 2,234.03 2,234.84 2,233.63 2,234.84 3,654.5K
17:36 2,234.89 2,234.89 2,234.72 2,234.72 1,419.6K
17:37 2,234.76 2,234.76 2,232.96 2,232.96 4,279.6K
17:38 2,233.21 2,233.79 2,233.21 2,233.45 3,508.5K
17:39 2,233.55 2,233.55 2,232.66 2,232.66 3,689.7K
17:40 2,232.65 2,233.18 2,232.65 2,233.18 3,829.3K
17:41 2,233.83 2,235.02 2,233.83 2,234.72 6,808.5K
17:42 2,234.01 2,234.13 2,233.69 2,234.13 8,803.4K
17:43 2,234.13 2,234.13 2,233.86 2,233.92 2,993.3K
17:44 2,234.42 2,234.64 2,234.23 2,234.64 10,880.7K
17:45 2,233.85 2,234.03 2,233.85 2,234.03 8,641.7K
17:46 2,233.59 2,233.86 2,233.51 2,233.86 4,903.6K
17:47 2,233.92 2,233.92 2,231.71 2,231.71 9,906.9K
17:48 2,232.74 2,232.87 2,232.22 2,232.63 14,240.0K
17:49 2,232.32 2,232.88 2,232.30 2,232.30 5,402.9K
17:50 2,232.45 2,232.66 2,232.07 2,232.08 4,986.3K
17:51 2,232.17 2,232.28 2,230.68 2,231.34 6,249.1K
17:52 2,231.13 2,231.19 2,230.65 2,231.09 2,825.0K
17:53 2,231.34 2,231.34 2,228.50 2,229.63 10,135.2K
17:54 2,229.08 2,229.40 2,229.08 2,229.40 2,050.6K
17:55 2,229.77 2,230.09 2,229.59 2,230.09 3,727.1K
17:56 2,230.19 2,230.77 2,230.19 2,230.77 3,180.2K
17:57 2,231.15 2,231.16 2,230.55 2,230.78 3,690.7K
17:58 2,230.78 2,232.13 2,230.78 2,232.11 3,967.5K
17:59 2,232.47 2,232.52 2,231.78 2,231.78 1,432.9K
18:00 2,231.70 2,234.68 2,231.30 2,234.68 11,559.6K
18:01 2,240.82 2,240.82 2,237.11 2,237.11 38,910.6K
18:02 2,237.38 2,237.38 2,235.49 2,236.17 12,930.3K
18:03 2,235.63 2,236.82 2,235.63 2,236.82 3,480.5K
18:04 2,236.11 2,236.92 2,235.94 2,236.92 8,036.2K
18:05 2,236.88 2,237.50 2,236.88 2,237.30 5,148.2K
18:06 2,237.19 2,237.19 2,235.60 2,235.60 3,950.9K
18:07 2,235.77 2,236.44 2,235.77 2,235.99 1,745.2K
18:08 2,236.25 2,236.25 2,235.27 2,235.72 3,975.6K
18:09 2,235.98 2,236.76 2,235.98 2,236.76 2,614.7K
18:10 2,236.61 2,237.35 2,235.49 2,235.49 7,167.9K
18:11 2,235.33 2,235.33 2,235.18 2,235.18 5,460.4K
18:12 2,235.01 2,236.91 2,235.01 2,236.75 3,021.0K
18:13 2,237.38 2,237.38 2,237.13 2,237.14 1,473.7K
18:14 2,237.23 2,237.23 2,236.67 2,236.67 2,228.4K
18:15 2,236.83 2,236.83 2,236.36 2,236.36 2,399.0K
18:16 2,236.52 2,236.52 2,235.84 2,235.84 2,379.3K
18:17 2,236.42 2,236.89 2,236.42 2,236.89 4,131.7K
18:18 2,236.63 2,236.90 2,236.60 2,236.64 2,470.5K
18:19 2,236.58 2,236.79 2,236.17 2,236.44 4,108.0K
18:20 2,236.09 2,236.33 2,235.99 2,235.99 2,676.6K
18:21 2,235.57 2,236.16 2,235.57 2,235.82 3,437.6K
18:22 2,236.15 2,236.15 2,235.06 2,235.06 12,390.7K
18:23 2,234.83 2,235.25 2,234.80 2,235.25 17,950.4K
18:24 2,235.34 2,235.34 2,235.01 2,235.01 5,083.9K
18:25 2,235.52 2,236.00 2,235.52 2,236.00 2,407.6K
18:26 2,235.84 2,236.00 2,234.82 2,234.82 2,700.0K
18:27 2,233.89 2,233.89 2,233.41 2,233.60 3,340.5K
18:28 2,233.29 2,233.96 2,233.29 2,233.96 1,738.7K
18:29 2,232.78 2,232.78 2,228.98 2,228.98 10,833.4K
18:30 2,228.67 2,229.67 2,228.67 2,229.67 9,453.8K
18:31 2,229.96 2,230.27 2,229.96 2,230.21 4,353.3K
18:32 2,230.11 2,231.69 2,230.11 2,231.69 3,073.7K
18:33 2,232.29 2,232.83 2,231.86 2,232.09 6,755.0K
18:34 2,231.65 2,232.27 2,231.08 2,232.27 2,273.5K
18:35 2,232.00 2,232.00 2,231.28 2,231.90 1,010.7K
18:36 2,231.59 2,232.24 2,231.59 2,232.24 1,342.1K
18:37 2,232.66 2,232.69 2,232.42 2,232.42 1,732.5K
18:38 2,231.82 2,232.60 2,231.33 2,232.60 6,842.8K
18:39 2,232.52 2,232.61 2,232.29 2,232.61 1,080.3K
18:40 2,233.40 2,233.40 2,233.40 2,233.40 3,347.6K
18:51 2,233.90 2,233.90 2,233.90 2,233.90 9,997.5K
23:49 2,233.90 2,233.90 2,233.90 2,233.90 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar