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 2,225.29 2,225.67 2,225.29 2,225.49 126,169.0K
09:51 2,226.44 2,226.66 2,225.51 2,225.51 1,371.0K
09:52 2,225.87 2,226.09 2,225.68 2,225.93 5,336.9K
09:53 2,226.50 2,226.63 2,226.02 2,226.02 1,100.8K
09:54 2,226.60 2,227.50 2,226.49 2,227.50 4,825.0K
09:55 2,227.67 2,227.67 2,226.28 2,226.28 2,464.4K
09:56 2,227.03 2,228.00 2,227.03 2,227.51 784.6K
09:57 2,228.06 2,228.09 2,227.45 2,227.45 326.4K
09:58 2,227.79 2,227.79 2,226.90 2,227.16 593.2K
09:59 2,226.87 2,227.50 2,226.71 2,226.73 617.1K
10:00 2,226.55 2,226.55 2,225.75 2,226.06 4,777.8K
10:01 2,226.63 2,226.63 2,224.89 2,225.36 4,153.1K
10:02 2,225.50 2,225.59 2,225.07 2,225.07 5,096.6K
10:03 2,224.88 2,224.88 2,224.48 2,224.49 1,730.6K
10:04 2,224.04 2,224.04 2,223.40 2,223.51 25,181.2K
10:05 2,223.79 2,224.07 2,223.62 2,223.62 5,528.6K
10:06 2,223.10 2,224.08 2,223.10 2,224.08 1,543.8K
10:07 2,223.24 2,224.23 2,223.03 2,223.76 3,567.4K
10:08 2,223.76 2,224.17 2,222.90 2,222.90 2,719.7K
10:09 2,223.66 2,224.46 2,223.66 2,224.11 1,424.1K
10:10 2,223.61 2,223.61 2,222.44 2,222.44 4,059.6K
10:11 2,222.91 2,222.91 2,222.61 2,222.61 1,610.9K
10:12 2,222.64 2,223.55 2,222.64 2,223.07 937.8K
10:13 2,224.06 2,224.39 2,224.06 2,224.18 1,547.0K
10:14 2,224.98 2,225.35 2,224.88 2,225.19 2,497.0K
10:15 2,225.39 2,225.47 2,223.92 2,223.92 1,108.5K
10:16 2,223.71 2,224.21 2,223.68 2,224.21 1,960.1K
10:17 2,223.81 2,224.01 2,223.37 2,223.88 1,888.4K
10:18 2,223.75 2,223.75 2,223.26 2,223.26 356.8K
10:19 2,223.51 2,223.51 2,223.06 2,223.32 511.4K
10:20 2,223.36 2,224.04 2,223.14 2,224.04 1,403.9K
10:21 2,225.58 2,225.58 2,223.84 2,223.84 4,545.1K
10:22 2,223.99 2,223.99 2,222.09 2,222.09 7,211.5K
10:23 2,221.68 2,221.68 2,220.88 2,220.93 11,686.3K
10:24 2,220.12 2,220.12 2,219.17 2,219.91 16,732.5K
10:25 2,219.03 2,219.57 2,219.03 2,219.52 5,899.4K
10:26 2,219.91 2,220.37 2,219.42 2,220.37 5,504.5K
10:27 2,220.02 2,220.02 2,219.55 2,219.55 687.4K
10:28 2,219.04 2,219.24 2,218.66 2,218.66 4,432.1K
10:29 2,219.58 2,219.58 2,218.65 2,219.11 1,975.8K
10:30 2,218.88 2,218.88 2,217.34 2,218.21 9,721.7K
10:31 2,218.38 2,219.05 2,218.38 2,218.78 6,636.5K
10:32 2,218.41 2,220.42 2,218.41 2,220.42 3,504.6K
10:33 2,220.11 2,220.11 2,219.39 2,219.39 7,829.7K
10:34 2,221.32 2,222.17 2,219.96 2,219.96 3,530.3K
10:35 2,217.46 2,217.72 2,217.43 2,217.43 13,891.5K
10:36 2,217.35 2,217.35 2,216.77 2,216.77 2,477.3K
10:37 2,216.62 2,217.37 2,216.14 2,217.37 4,591.4K
10:38 2,217.54 2,217.54 2,216.66 2,216.80 1,545.3K
10:39 2,216.69 2,216.69 2,215.44 2,215.44 4,401.9K
10:40 2,215.71 2,215.81 2,215.62 2,215.62 3,465.3K
10:41 2,216.23 2,216.65 2,215.93 2,216.65 5,696.0K
10:42 2,216.82 2,216.82 2,216.04 2,216.73 2,345.3K
10:43 2,216.70 2,216.70 2,215.92 2,215.92 2,953.9K
10:44 2,216.09 2,216.36 2,215.14 2,215.14 1,297.2K
10:45 2,214.95 2,215.44 2,214.40 2,215.44 4,318.7K
10:46 2,215.00 2,215.08 2,214.28 2,214.46 3,518.7K
10:47 2,215.15 2,215.26 2,214.44 2,214.44 11,590.3K
10:48 2,214.31 2,214.31 2,213.64 2,213.64 3,919.8K
10:49 2,214.22 2,214.22 2,214.08 2,214.15 7,155.1K
10:50 2,213.84 2,214.02 2,213.44 2,213.44 1,209.5K
10:51 2,213.67 2,214.53 2,213.67 2,214.29 5,227.7K
10:52 2,213.81 2,213.81 2,213.01 2,213.24 1,224.7K
10:53 2,213.04 2,213.90 2,213.04 2,213.90 2,583.1K
10:54 2,213.69 2,213.71 2,213.12 2,213.12 1,731.2K
10:55 2,212.91 2,213.39 2,212.72 2,213.15 1,374.0K
10:56 2,211.76 2,211.76 2,210.99 2,210.99 52,044.1K
10:57 2,211.55 2,211.79 2,211.16 2,211.38 8,868.8K
10:58 2,211.44 2,211.44 2,210.53 2,210.53 4,121.8K
10:59 2,210.72 2,210.72 2,210.55 2,210.71 11,930.1K
11:00 2,210.93 2,210.93 2,209.94 2,209.94 5,424.5K
11:01 2,209.38 2,210.62 2,209.38 2,210.19 29,569.6K
11:02 2,211.01 2,211.01 2,210.75 2,210.93 8,751.4K
11:03 2,210.99 2,212.05 2,210.99 2,211.70 4,353.0K
11:04 2,211.00 2,211.56 2,210.70 2,210.70 12,382.6K
11:05 2,211.49 2,212.02 2,211.19 2,212.02 5,326.8K
11:06 2,212.19 2,212.89 2,211.75 2,212.89 6,958.8K
11:07 2,212.93 2,212.93 2,210.25 2,210.63 19,585.9K
11:08 2,210.78 2,211.02 2,210.54 2,210.95 7,137.4K
11:09 2,211.01 2,211.82 2,210.42 2,211.82 23,670.5K
11:10 2,212.23 2,212.68 2,211.45 2,212.68 10,290.7K
11:11 2,213.10 2,213.18 2,213.10 2,213.12 3,102.6K
11:12 2,213.40 2,213.46 2,213.40 2,213.46 7,029.0K
11:13 2,213.46 2,213.66 2,213.46 2,213.66 3,030.7K
11:14 2,213.83 2,214.41 2,213.78 2,214.22 2,375.2K
11:15 2,213.95 2,213.95 2,213.46 2,213.67 4,238.4K
11:16 2,213.61 2,213.64 2,213.22 2,213.40 3,067.9K
11:17 2,213.49 2,213.49 2,213.03 2,213.03 6,565.6K
11:18 2,213.28 2,213.28 2,212.92 2,212.99 883.5K
11:19 2,212.99 2,213.27 2,212.99 2,213.25 711.7K
11:20 2,213.16 2,213.16 2,212.27 2,212.27 1,605.3K
11:21 2,213.23 2,213.23 2,212.25 2,212.26 1,365.9K
11:22 2,211.96 2,211.96 2,211.55 2,211.64 4,588.6K
11:23 2,212.07 2,212.67 2,212.07 2,212.67 2,390.4K
11:24 2,212.57 2,212.61 2,212.31 2,212.31 7,010.6K
11:25 2,212.46 2,213.58 2,212.46 2,213.03 9,911.5K
11:26 2,212.02 2,212.02 2,211.91 2,211.92 3,653.6K
11:27 2,212.17 2,212.17 2,211.79 2,211.79 822.0K
11:28 2,211.95 2,213.21 2,211.95 2,212.70 3,893.4K
11:29 2,212.74 2,212.74 2,211.82 2,211.82 2,453.5K
11:30 2,211.79 2,212.32 2,211.79 2,212.32 9,599.7K
11:31 2,211.89 2,212.79 2,211.89 2,212.10 11,077.4K
11:32 2,212.20 2,213.00 2,212.01 2,212.01 6,673.9K
11:33 2,212.39 2,213.40 2,212.39 2,213.40 5,090.8K
11:34 2,213.30 2,214.07 2,212.99 2,212.99 7,874.8K
11:35 2,212.76 2,213.40 2,212.76 2,213.40 2,810.1K
11:36 2,213.79 2,213.79 2,212.22 2,212.22 11,141.7K
11:37 2,212.08 2,212.08 2,211.67 2,211.67 682.6K
11:38 2,211.69 2,211.84 2,211.22 2,211.50 1,175.0K
11:39 2,211.19 2,211.19 2,210.08 2,210.26 7,492.0K
11:40 2,210.43 2,210.67 2,209.65 2,209.73 9,639.7K
11:41 2,209.97 2,209.97 2,209.38 2,209.45 2,989.9K
11:42 2,209.47 2,211.59 2,209.47 2,211.59 7,009.0K
11:43 2,211.63 2,212.32 2,211.63 2,212.05 1,163.8K
11:44 2,211.54 2,211.75 2,211.51 2,211.75 2,511.2K
11:45 2,211.97 2,211.97 2,211.79 2,211.85 443.8K
11:46 2,211.76 2,211.76 2,211.46 2,211.46 1,421.2K
11:47 2,211.54 2,211.54 2,211.27 2,211.27 1,556.3K
11:48 2,211.36 2,213.32 2,211.36 2,213.32 3,009.5K
11:49 2,213.78 2,214.51 2,213.78 2,213.95 9,864.7K
11:50 2,214.58 2,214.58 2,213.48 2,213.83 7,701.1K
11:51 2,213.07 2,213.07 2,212.73 2,212.73 4,084.2K
11:52 2,212.81 2,213.34 2,212.81 2,213.34 6,924.8K
11:53 2,212.61 2,213.23 2,212.27 2,213.22 13,364.6K
11:54 2,213.28 2,213.44 2,213.05 2,213.05 2,803.3K
11:55 2,213.01 2,213.73 2,213.01 2,213.73 875.2K
11:56 2,213.76 2,213.76 2,211.93 2,212.03 14,271.2K
11:57 2,211.99 2,212.50 2,211.99 2,212.36 1,190.2K
11:58 2,212.43 2,212.92 2,212.27 2,212.92 1,118.6K
11:59 2,212.94 2,213.09 2,212.64 2,212.97 10,811.5K
12:00 2,213.26 2,213.26 2,212.33 2,212.33 3,424.7K
12:01 2,212.60 2,212.91 2,211.89 2,212.85 10,281.1K
12:02 2,213.29 2,213.68 2,213.29 2,213.68 1,405.5K
12:03 2,213.43 2,213.64 2,213.15 2,213.15 777.3K
12:04 2,213.05 2,213.89 2,213.05 2,213.89 2,373.4K
12:05 2,214.59 2,215.26 2,214.31 2,214.31 4,649.7K
12:06 2,214.01 2,214.01 2,213.33 2,213.33 556.3K
12:07 2,213.55 2,213.67 2,213.06 2,213.67 676.4K
12:08 2,213.65 2,213.65 2,212.24 2,212.24 2,575.1K
12:09 2,212.00 2,212.09 2,211.95 2,212.08 1,052.6K
12:10 2,211.59 2,211.59 2,211.49 2,211.52 2,447.7K
12:11 2,211.52 2,211.52 2,211.29 2,211.29 2,271.7K
12:12 2,211.01 2,211.01 2,210.82 2,210.88 3,380.0K
12:13 2,210.95 2,210.95 2,209.66 2,209.66 2,151.9K
12:14 2,209.66 2,210.40 2,209.66 2,209.84 891.9K
12:15 2,209.72 2,210.52 2,209.69 2,209.69 7,742.0K
12:16 2,209.91 2,210.32 2,209.80 2,209.80 3,985.1K
12:17 2,209.74 2,210.39 2,209.74 2,210.14 3,478.5K
12:18 2,210.35 2,210.70 2,209.86 2,210.70 3,797.3K
12:19 2,210.81 2,212.60 2,210.81 2,212.60 4,064.1K
12:20 2,212.70 2,213.09 2,212.70 2,212.76 2,912.8K
12:21 2,212.95 2,212.95 2,212.28 2,212.71 1,568.6K
12:22 2,212.80 2,214.10 2,212.80 2,214.08 821.2K
12:23 2,214.20 2,214.20 2,212.93 2,213.62 1,835.0K
12:24 2,213.73 2,213.79 2,212.84 2,212.84 668.8K
12:25 2,213.00 2,213.00 2,212.57 2,212.57 1,377.5K
12:26 2,212.79 2,212.79 2,211.87 2,212.30 320.9K
12:27 2,212.64 2,212.99 2,212.64 2,212.98 548.9K
12:28 2,213.01 2,213.21 2,213.01 2,213.21 4,035.3K
12:29 2,212.81 2,213.10 2,212.52 2,212.52 1,879.5K
12:30 2,212.79 2,212.85 2,212.55 2,212.55 1,800.9K
12:31 2,212.42 2,212.42 2,212.17 2,212.17 353.2K
12:32 2,211.96 2,212.19 2,211.96 2,212.16 2,780.3K
12:33 2,212.03 2,212.15 2,211.72 2,211.72 569.7K
12:34 2,211.83 2,212.74 2,211.83 2,212.74 2,584.2K
12:35 2,213.84 2,213.86 2,213.56 2,213.56 3,448.1K
12:36 2,212.46 2,212.96 2,212.46 2,212.66 6,514.2K
12:37 2,213.02 2,213.80 2,213.02 2,213.60 1,647.4K
12:38 2,213.72 2,213.83 2,213.72 2,213.83 1,110.2K
12:39 2,213.62 2,213.64 2,213.25 2,213.25 900.6K
12:40 2,213.56 2,213.60 2,213.34 2,213.60 598.1K
12:41 2,213.60 2,213.73 2,213.44 2,213.73 690.8K
12:42 2,213.56 2,213.68 2,213.44 2,213.68 1,035.4K
12:43 2,214.22 2,214.36 2,214.10 2,214.36 813.6K
12:44 2,214.36 2,214.39 2,214.26 2,214.28 342.4K
12:45 2,214.51 2,214.51 2,214.17 2,214.17 1,463.1K
12:46 2,214.44 2,214.77 2,214.44 2,214.73 2,092.8K
12:47 2,216.45 2,217.11 2,216.45 2,216.97 4,173.2K
12:48 2,216.80 2,216.80 2,216.45 2,216.45 617.0K
12:49 2,216.45 2,217.08 2,216.45 2,217.08 1,271.9K
12:50 2,217.08 2,217.08 2,216.60 2,216.77 2,884.3K
12:51 2,216.86 2,217.83 2,216.86 2,217.83 4,440.1K
12:52 2,217.83 2,217.83 2,217.50 2,217.66 4,570.5K
12:53 2,219.05 2,219.05 2,218.75 2,218.93 12,390.9K
12:54 2,218.91 2,219.25 2,218.91 2,219.11 3,670.1K
12:55 2,218.93 2,219.43 2,218.93 2,219.08 2,396.3K
12:56 2,219.21 2,219.21 2,218.78 2,218.95 1,923.2K
12:57 2,218.00 2,218.81 2,218.00 2,218.81 2,713.5K
12:58 2,218.81 2,218.81 2,218.43 2,218.43 4,443.8K
12:59 2,218.67 2,219.07 2,218.52 2,219.07 1,235.3K
13:00 2,218.45 2,218.45 2,217.66 2,217.66 844.9K
13:01 2,218.18 2,218.21 2,218.03 2,218.21 529.3K
13:02 2,218.39 2,218.39 2,217.93 2,218.07 1,085.0K
13:03 2,217.69 2,217.83 2,216.46 2,216.46 3,096.7K
13:04 2,216.27 2,217.77 2,216.27 2,217.50 5,651.7K
13:05 2,217.31 2,217.50 2,217.31 2,217.44 1,023.3K
13:06 2,217.37 2,218.32 2,217.37 2,218.32 3,803.9K
13:07 2,218.25 2,218.25 2,217.89 2,217.89 2,679.4K
13:08 2,217.95 2,217.95 2,217.82 2,217.87 423.4K
13:09 2,217.87 2,217.87 2,216.75 2,217.24 1,298.0K
13:10 2,216.78 2,216.89 2,216.68 2,216.70 426.8K
13:11 2,217.20 2,217.42 2,216.98 2,217.42 1,356.9K
13:12 2,217.32 2,217.46 2,217.09 2,217.09 278.1K
13:13 2,216.89 2,216.90 2,216.80 2,216.88 1,257.1K
13:14 2,217.10 2,217.10 2,216.46 2,216.46 4,550.5K
13:15 2,216.54 2,216.70 2,216.22 2,216.22 983.6K
13:16 2,216.27 2,216.48 2,216.13 2,216.26 926.9K
13:17 2,216.44 2,216.57 2,216.44 2,216.47 234.0K
13:18 2,216.33 2,216.86 2,216.33 2,216.86 244.7K
13:19 2,216.75 2,216.79 2,216.40 2,216.40 797.8K
13:20 2,216.40 2,217.31 2,216.40 2,217.31 2,505.6K
13:21 2,216.46 2,216.58 2,216.32 2,216.32 1,439.8K
13:22 2,214.73 2,214.79 2,214.54 2,214.54 7,206.1K
13:23 2,215.11 2,215.11 2,214.83 2,214.91 1,862.0K
13:24 2,215.08 2,215.08 2,213.69 2,213.69 3,649.6K
13:25 2,214.35 2,214.67 2,214.35 2,214.51 940.9K
13:26 2,214.45 2,214.60 2,214.45 2,214.60 802.6K
13:27 2,214.84 2,214.84 2,214.47 2,214.76 740.3K
13:28 2,214.82 2,214.82 2,214.57 2,214.57 1,000.8K
13:29 2,214.60 2,214.69 2,214.54 2,214.54 508.6K
13:30 2,214.73 2,215.80 2,214.73 2,215.80 2,057.7K
13:31 2,214.75 2,214.78 2,214.54 2,214.78 2,838.8K
13:32 2,214.79 2,214.83 2,213.24 2,213.26 3,878.4K
13:33 2,212.16 2,212.54 2,211.57 2,212.54 18,415.2K
13:34 2,212.93 2,213.26 2,212.87 2,213.25 1,715.3K
13:35 2,213.30 2,213.71 2,213.26 2,213.34 2,210.3K
13:36 2,213.67 2,213.84 2,213.67 2,213.76 385.6K
13:37 2,213.91 2,214.82 2,213.91 2,214.73 2,101.4K
13:38 2,214.76 2,214.94 2,214.60 2,214.64 2,430.5K
13:39 2,215.32 2,215.39 2,215.25 2,215.31 869.7K
13:40 2,215.27 2,215.27 2,215.03 2,215.03 1,884.9K
13:41 2,215.00 2,215.25 2,214.90 2,215.25 205.3K
13:42 2,215.28 2,215.33 2,215.09 2,215.33 110.4K
13:43 2,215.02 2,215.08 2,214.93 2,215.08 1,056.4K
13:44 2,214.63 2,214.98 2,214.63 2,214.78 396.5K
13:45 2,215.03 2,215.81 2,215.03 2,215.81 12,608.6K
13:46 2,216.34 2,216.34 2,216.02 2,216.34 4,844.7K
13:47 2,215.82 2,216.21 2,215.82 2,216.21 588.2K
13:48 2,216.16 2,216.16 2,215.62 2,215.62 174.7K
13:49 2,215.85 2,216.45 2,215.85 2,216.34 464.0K
13:50 2,216.40 2,216.41 2,216.16 2,216.16 1,286.1K
13:51 2,216.18 2,216.21 2,216.12 2,216.12 4,015.0K
13:52 2,216.15 2,216.15 2,215.79 2,215.79 1,079.9K
13:53 2,215.72 2,215.74 2,215.56 2,215.56 2,727.2K
13:54 2,215.48 2,215.48 2,214.79 2,215.07 8,271.2K
13:55 2,215.29 2,215.46 2,215.18 2,215.24 2,114.3K
13:56 2,215.21 2,215.42 2,215.21 2,215.39 3,018.9K
13:57 2,215.71 2,216.91 2,215.71 2,216.91 2,887.1K
13:58 2,217.30 2,218.20 2,217.30 2,218.14 5,182.1K
13:59 2,218.01 2,218.62 2,217.85 2,217.85 4,535.8K
14:00 2,218.06 2,218.22 2,217.70 2,218.02 2,598.4K
14:01 2,218.22 2,218.22 2,217.70 2,218.07 1,322.2K
14:02 2,218.07 2,218.07 2,217.76 2,218.01 419.4K
14:03 2,217.98 2,218.23 2,217.98 2,218.23 607.8K
14:04 2,217.90 2,217.90 2,217.73 2,217.81 2,980.7K
14:05 2,217.62 2,218.03 2,217.61 2,217.61 1,269.3K
14:06 2,217.75 2,217.98 2,217.27 2,217.98 1,555.0K
14:07 2,218.30 2,218.74 2,218.30 2,218.62 645.1K
14:08 2,218.59 2,218.59 2,218.12 2,218.46 1,266.9K
14:09 2,218.34 2,218.94 2,218.34 2,218.94 1,680.4K
14:10 2,219.20 2,219.29 2,218.50 2,218.50 1,798.4K
14:11 2,218.96 2,218.96 2,218.12 2,218.12 3,182.5K
14:12 2,217.97 2,217.97 2,217.74 2,217.92 1,401.8K
14:13 2,217.66 2,217.83 2,217.66 2,217.69 381.1K
14:14 2,217.83 2,218.06 2,217.72 2,218.06 200.0K
14:15 2,218.20 2,218.37 2,217.94 2,218.37 937.6K
14:16 2,218.31 2,219.64 2,218.31 2,219.64 3,278.8K
14:17 2,220.34 2,220.95 2,220.34 2,220.65 7,425.9K
14:18 2,220.74 2,221.07 2,220.28 2,220.28 2,184.9K
14:19 2,219.06 2,220.40 2,219.06 2,220.40 567.8K
14:20 2,220.15 2,220.45 2,219.51 2,219.51 399.9K
14:21 2,219.79 2,219.79 2,219.66 2,219.68 359.6K
14:22 2,219.66 2,220.11 2,219.63 2,220.11 600.9K
14:23 2,220.11 2,220.11 2,219.38 2,219.72 768.0K
14:24 2,219.62 2,219.62 2,219.11 2,219.11 585.3K
14:25 2,219.11 2,219.32 2,219.11 2,219.26 730.3K
14:26 2,219.49 2,219.55 2,219.10 2,219.10 1,136.9K
14:27 2,219.21 2,219.55 2,219.21 2,219.53 977.8K
14:28 2,219.14 2,219.66 2,219.14 2,219.50 2,899.0K
14:29 2,219.56 2,219.68 2,219.47 2,219.47 786.8K
14:30 2,219.24 2,219.42 2,219.24 2,219.30 8,403.0K
14:31 2,219.05 2,220.41 2,218.93 2,220.28 7,855.6K
14:32 2,220.53 2,220.91 2,220.31 2,220.91 2,196.9K
14:33 2,220.79 2,220.96 2,220.79 2,220.90 1,542.6K
14:34 2,221.05 2,221.05 2,220.73 2,220.73 819.3K
14:35 2,220.65 2,222.72 2,220.65 2,222.72 40,428.2K
14:36 2,222.91 2,223.10 2,222.83 2,223.10 6,293.9K
14:37 2,223.34 2,223.34 2,222.32 2,222.32 3,655.4K
14:38 2,222.31 2,222.61 2,222.13 2,222.61 1,032.4K
14:39 2,222.32 2,222.32 2,221.36 2,221.78 591.4K
14:40 2,222.08 2,222.16 2,221.76 2,222.16 4,685.9K
14:41 2,221.96 2,222.12 2,221.94 2,221.94 2,803.6K
14:42 2,221.67 2,221.88 2,221.65 2,221.65 2,249.1K
14:43 2,220.58 2,220.58 2,219.50 2,219.50 10,646.1K
14:44 2,220.11 2,220.43 2,219.81 2,220.41 2,036.1K
14:45 2,219.97 2,220.33 2,219.82 2,219.82 2,155.0K
14:46 2,219.81 2,219.81 2,219.28 2,219.64 1,238.7K
14:47 2,219.79 2,221.55 2,219.79 2,221.55 3,310.3K
14:48 2,221.67 2,221.88 2,221.60 2,221.88 2,696.8K
14:49 2,221.82 2,221.82 2,221.55 2,221.55 485.5K
14:50 2,221.68 2,221.82 2,221.68 2,221.76 1,200.2K
14:51 2,221.96 2,221.96 2,221.57 2,221.57 572.5K
14:52 2,221.44 2,221.44 2,220.88 2,220.88 525.0K
14:53 2,221.18 2,221.71 2,220.91 2,220.91 1,287.7K
14:54 2,221.05 2,221.05 2,220.28 2,220.28 660.6K
14:55 2,220.58 2,220.63 2,220.57 2,220.60 294.7K
14:56 2,220.54 2,220.65 2,220.46 2,220.65 370.3K
14:57 2,220.75 2,220.90 2,220.55 2,220.55 1,590.3K
14:58 2,220.55 2,220.55 2,219.58 2,219.58 2,525.8K
14:59 2,219.61 2,219.85 2,219.61 2,219.82 538.5K
15:00 2,219.73 2,219.91 2,219.73 2,219.91 454.0K
15:01 2,219.94 2,219.94 2,219.22 2,219.31 5,968.6K
15:02 2,219.72 2,220.06 2,219.45 2,220.06 355.5K
15:03 2,219.95 2,219.95 2,219.60 2,219.60 169.0K
15:04 2,219.83 2,220.26 2,219.83 2,219.98 1,932.7K
15:05 2,220.49 2,220.90 2,220.49 2,220.90 733.9K
15:06 2,220.46 2,220.52 2,220.46 2,220.52 1,643.0K
15:07 2,220.20 2,221.00 2,220.16 2,220.97 1,735.0K
15:08 2,220.68 2,221.18 2,220.68 2,221.18 211.5K
15:09 2,221.12 2,221.12 2,220.39 2,220.45 1,566.0K
15:10 2,220.49 2,220.49 2,220.02 2,220.02 543.9K
15:11 2,218.37 2,218.37 2,217.73 2,217.73 4,917.0K
15:12 2,217.88 2,218.45 2,217.88 2,218.10 1,932.6K
15:13 2,218.75 2,218.93 2,218.75 2,218.86 555.1K
15:14 2,218.67 2,218.91 2,218.60 2,218.91 732.2K
15:15 2,218.52 2,218.98 2,218.51 2,218.98 269.3K
15:16 2,219.03 2,219.24 2,218.97 2,219.11 371.1K
15:17 2,219.08 2,219.08 2,218.64 2,218.64 218.1K
15:18 2,218.35 2,218.70 2,218.27 2,218.27 767.6K
15:19 2,218.43 2,218.54 2,217.96 2,218.54 2,073.2K
15:20 2,218.66 2,218.83 2,218.66 2,218.70 783.1K
15:21 2,218.85 2,219.19 2,218.85 2,219.17 649.1K
15:22 2,218.71 2,219.27 2,218.71 2,218.95 2,130.8K
15:23 2,219.17 2,219.92 2,219.17 2,219.59 2,378.6K
15:24 2,220.04 2,220.04 2,219.97 2,219.97 305.3K
15:25 2,219.85 2,219.93 2,219.72 2,219.93 335.0K
15:26 2,219.85 2,220.38 2,219.85 2,220.38 413.8K
15:27 2,220.52 2,220.78 2,220.48 2,220.78 661.6K
15:28 2,220.78 2,220.96 2,220.78 2,220.96 1,307.0K
15:29 2,221.15 2,221.61 2,221.01 2,221.61 299.4K
15:30 2,221.61 2,221.61 2,220.47 2,220.47 2,472.0K
15:31 2,221.16 2,221.16 2,220.84 2,220.84 715.9K
15:32 2,220.95 2,221.23 2,220.89 2,221.23 660.3K
15:33 2,221.29 2,221.29 2,220.51 2,220.64 976.3K
15:34 2,220.64 2,220.67 2,220.42 2,220.67 535.3K
15:35 2,220.90 2,220.93 2,220.75 2,220.75 540.1K
15:36 2,220.85 2,220.85 2,220.19 2,220.19 319.7K
15:37 2,220.39 2,220.61 2,220.39 2,220.61 201.0K
15:38 2,220.40 2,220.40 2,219.99 2,219.99 538.9K
15:39 2,220.07 2,220.65 2,219.98 2,220.65 5,232.4K
15:40 2,221.02 2,221.71 2,221.02 2,221.46 2,123.1K
15:41 2,221.29 2,221.44 2,220.81 2,221.00 11,387.4K
15:42 2,220.81 2,221.08 2,219.97 2,221.08 8,087.7K
15:43 2,220.90 2,220.90 2,220.49 2,220.61 6,793.4K
15:44 2,220.02 2,220.02 2,219.42 2,219.42 9,335.3K
15:45 2,220.23 2,220.36 2,220.08 2,220.08 1,848.3K
15:46 2,220.24 2,220.24 2,220.21 2,220.24 8,139.7K
15:47 2,220.27 2,220.35 2,220.13 2,220.13 666.0K
15:48 2,220.36 2,220.52 2,220.18 2,220.18 227.9K
15:49 2,220.36 2,220.76 2,220.18 2,220.74 559.6K
15:50 2,220.68 2,220.84 2,220.68 2,220.80 677.5K
15:51 2,220.86 2,220.87 2,220.75 2,220.79 394.4K
15:52 2,220.61 2,220.61 2,220.27 2,220.27 520.6K
15:53 2,220.14 2,220.42 2,220.14 2,220.16 1,034.9K
15:54 2,220.52 2,220.68 2,220.52 2,220.68 791.9K
15:55 2,220.65 2,220.65 2,220.21 2,220.51 392.2K
15:56 2,220.26 2,220.26 2,219.46 2,219.46 11,885.7K
15:57 2,219.52 2,219.61 2,219.43 2,219.46 1,368.8K
15:58 2,219.37 2,219.37 2,218.73 2,218.73 13,958.0K
15:59 2,218.56 2,218.86 2,218.56 2,218.86 3,742.0K
16:00 2,218.97 2,218.97 2,218.48 2,218.48 2,652.8K
16:01 2,217.65 2,218.92 2,217.65 2,218.92 1,897.6K
16:02 2,219.08 2,219.26 2,219.08 2,219.14 285.2K
16:03 2,219.14 2,219.14 2,218.82 2,218.82 199.8K
16:04 2,219.18 2,219.77 2,219.18 2,219.59 773.1K
16:05 2,219.71 2,219.71 2,218.58 2,218.92 1,034.3K
16:06 2,218.70 2,219.89 2,218.70 2,219.89 596.8K
16:07 2,218.98 2,218.98 2,218.42 2,218.42 5,577.2K
16:08 2,218.61 2,218.61 2,218.40 2,218.40 2,545.8K
16:09 2,218.59 2,218.59 2,218.46 2,218.55 1,113.8K
16:10 2,218.11 2,218.11 2,216.65 2,216.65 6,890.7K
16:11 2,217.19 2,217.73 2,217.03 2,217.37 5,217.4K
16:12 2,217.86 2,217.86 2,217.71 2,217.71 874.3K
16:13 2,217.84 2,217.98 2,217.82 2,217.82 4,237.9K
16:14 2,217.97 2,218.88 2,217.97 2,218.88 4,077.3K
16:15 2,218.69 2,218.73 2,218.54 2,218.73 917.5K
16:16 2,218.73 2,218.73 2,218.30 2,218.39 5,121.0K
16:17 2,218.34 2,218.94 2,218.34 2,218.94 1,570.7K
16:18 2,218.85 2,218.95 2,218.85 2,218.91 692.8K
16:19 2,218.92 2,219.18 2,218.92 2,219.15 600.3K
16:20 2,219.14 2,219.38 2,218.82 2,218.82 3,294.0K
16:21 2,219.48 2,219.65 2,219.39 2,219.39 925.2K
16:22 2,219.37 2,219.53 2,219.37 2,219.53 221.6K
16:23 2,219.53 2,219.53 2,219.03 2,219.03 481.1K
16:24 2,219.15 2,219.32 2,219.15 2,219.20 209.7K
16:25 2,219.20 2,219.30 2,219.20 2,219.23 197.8K
16:26 2,219.24 2,219.24 2,218.35 2,218.35 1,165.3K
16:27 2,218.79 2,219.35 2,218.79 2,219.35 1,439.7K
16:28 2,219.35 2,219.47 2,218.99 2,218.99 1,167.5K
16:29 2,218.98 2,218.98 2,218.31 2,218.52 4,473.8K
16:30 2,218.62 2,218.62 2,218.16 2,218.18 1,994.3K
16:31 2,217.80 2,218.06 2,217.80 2,218.06 376.8K
16:32 2,218.20 2,218.37 2,217.98 2,217.98 781.6K
16:33 2,217.72 2,217.72 2,216.16 2,216.25 2,864.7K
16:34 2,216.59 2,216.59 2,216.08 2,216.08 2,357.6K
16:35 2,216.84 2,217.14 2,216.52 2,216.98 1,336.8K
16:36 2,217.27 2,217.32 2,216.63 2,216.63 984.9K
16:37 2,217.04 2,217.04 2,216.49 2,216.55 2,493.1K
16:38 2,217.14 2,217.14 2,216.82 2,216.82 494.2K
16:39 2,217.19 2,217.45 2,217.19 2,217.45 647.1K
16:40 2,217.03 2,217.39 2,216.90 2,216.90 2,668.7K
16:41 2,216.83 2,216.83 2,216.01 2,216.78 1,712.4K
16:42 2,216.72 2,217.02 2,216.72 2,216.93 207.4K
16:43 2,216.99 2,216.99 2,216.92 2,216.92 324.1K
16:44 2,216.98 2,216.98 2,216.54 2,216.87 1,717.4K
16:45 2,216.75 2,217.14 2,216.41 2,216.98 678.6K
16:46 2,217.47 2,217.47 2,216.95 2,216.95 2,069.5K
16:47 2,217.36 2,217.36 2,216.95 2,216.95 186.0K
16:48 2,217.00 2,217.00 2,216.86 2,216.87 364.3K
16:49 2,216.81 2,216.87 2,216.81 2,216.82 325.9K
16:50 2,216.84 2,216.84 2,216.17 2,216.17 300.7K
16:51 2,216.50 2,216.50 2,216.10 2,216.10 418.1K
16:52 2,216.26 2,216.26 2,216.06 2,216.11 349.3K
16:53 2,216.27 2,216.39 2,216.18 2,216.39 484.4K
16:54 2,216.49 2,216.49 2,216.08 2,216.26 2,037.5K
16:55 2,216.26 2,216.26 2,216.08 2,216.20 6,393.9K
16:56 2,216.08 2,216.08 2,215.37 2,215.37 363.4K
16:57 2,215.51 2,215.90 2,215.51 2,215.55 2,126.9K
16:58 2,215.69 2,215.97 2,215.69 2,215.97 572.6K
16:59 2,216.04 2,216.11 2,215.92 2,215.96 1,620.7K
17:00 2,216.10 2,216.36 2,216.10 2,216.24 748.3K
17:01 2,216.59 2,216.72 2,216.45 2,216.45 682.6K
17:02 2,216.63 2,216.65 2,216.44 2,216.44 704.7K
17:03 2,216.62 2,216.64 2,216.52 2,216.52 642.5K
17:04 2,216.70 2,216.87 2,216.68 2,216.71 1,392.5K
17:05 2,217.34 2,218.55 2,217.34 2,217.99 4,196.1K
17:06 2,218.44 2,219.56 2,218.44 2,219.34 2,832.7K
17:07 2,219.42 2,219.50 2,219.36 2,219.50 1,957.0K
17:08 2,219.56 2,219.56 2,219.34 2,219.36 482.9K
17:09 2,219.41 2,219.41 2,219.00 2,219.00 242.8K
17:10 2,219.45 2,219.60 2,219.31 2,219.60 1,048.5K
17:11 2,219.46 2,219.82 2,219.45 2,219.45 4,802.2K
17:12 2,219.29 2,219.32 2,219.20 2,219.22 2,030.4K
17:13 2,219.26 2,219.26 2,218.95 2,219.05 2,241.7K
17:14 2,219.06 2,219.14 2,219.00 2,219.14 801.5K
17:15 2,219.36 2,219.91 2,219.36 2,219.73 4,653.2K
17:16 2,219.61 2,220.56 2,219.36 2,220.56 4,237.5K
17:17 2,220.41 2,220.55 2,219.54 2,220.33 1,945.4K
17:18 2,220.63 2,220.63 2,220.18 2,220.18 991.0K
17:19 2,220.24 2,220.98 2,220.24 2,220.96 1,478.2K
17:20 2,220.95 2,220.95 2,220.60 2,220.60 493.6K
17:21 2,220.42 2,220.81 2,220.42 2,220.50 848.5K
17:22 2,220.54 2,220.64 2,220.50 2,220.50 395.2K
17:23 2,220.66 2,220.70 2,218.46 2,218.79 2,784.6K
17:24 2,219.25 2,220.79 2,219.25 2,220.79 4,194.5K
17:25 2,221.04 2,221.04 2,220.01 2,220.25 664.1K
17:26 2,220.32 2,220.85 2,220.21 2,220.85 352.6K
17:27 2,221.09 2,221.09 2,220.11 2,220.11 180.4K
17:28 2,220.67 2,221.65 2,220.63 2,221.65 673.8K
17:29 2,221.69 2,221.69 2,221.43 2,221.43 248.6K
17:30 2,222.05 2,222.05 2,220.99 2,220.99 2,396.1K
17:31 2,220.40 2,221.59 2,220.40 2,221.59 9,931.0K
17:32 2,221.00 2,221.42 2,220.27 2,220.27 18,297.6K
17:33 2,221.10 2,221.10 2,220.81 2,220.81 3,818.2K
17:34 2,220.59 2,221.43 2,220.59 2,220.93 5,874.5K
17:35 2,221.32 2,221.32 2,219.73 2,219.83 2,762.1K
17:36 2,218.49 2,219.92 2,218.49 2,219.92 3,482.1K
17:37 2,219.99 2,220.02 2,219.90 2,219.90 169.0K
17:38 2,220.02 2,220.66 2,219.75 2,220.66 1,506.2K
17:39 2,220.66 2,220.76 2,220.66 2,220.68 381.7K
17:40 2,220.64 2,221.50 2,220.64 2,221.50 1,117.8K
17:41 2,220.62 2,221.15 2,220.62 2,221.15 9,076.5K
17:42 2,221.12 2,221.38 2,221.12 2,221.15 1,610.6K
17:43 2,221.60 2,221.72 2,221.50 2,221.68 295.8K
17:44 2,221.63 2,221.63 2,221.31 2,221.31 336.2K
17:45 2,221.47 2,221.47 2,220.56 2,221.12 996.3K
17:46 2,220.92 2,221.02 2,220.76 2,220.86 2,259.1K
17:47 2,221.29 2,221.29 2,221.17 2,221.17 944.0K
17:48 2,221.27 2,221.89 2,221.27 2,221.89 1,372.3K
17:49 2,221.65 2,221.96 2,221.42 2,221.42 953.4K
17:50 2,221.71 2,222.56 2,221.71 2,222.56 4,006.1K
17:51 2,222.44 2,222.71 2,222.25 2,222.71 5,953.6K
17:52 2,222.54 2,223.32 2,222.54 2,223.16 1,232.4K
17:53 2,222.74 2,223.39 2,222.74 2,223.39 1,317.9K
17:54 2,223.57 2,223.67 2,223.51 2,223.64 406.8K
17:55 2,223.19 2,223.19 2,223.14 2,223.14 4,577.5K
17:56 2,223.08 2,223.09 2,219.91 2,219.91 3,556.0K
17:57 2,220.12 2,222.66 2,220.12 2,222.66 4,212.5K
17:58 2,222.28 2,222.55 2,221.99 2,222.55 1,579.8K
17:59 2,221.94 2,222.13 2,221.90 2,221.90 466.7K
18:00 2,222.22 2,222.22 2,221.86 2,221.91 1,168.5K
18:01 2,221.52 2,221.92 2,221.43 2,221.43 1,681.8K
18:02 2,221.13 2,221.19 2,221.02 2,221.18 528.2K
18:03 2,221.14 2,221.65 2,220.71 2,220.71 141.8K
18:04 2,220.65 2,220.83 2,220.65 2,220.83 226.3K
18:05 2,220.63 2,220.92 2,220.63 2,220.87 1,349.5K
18:06 2,220.99 2,221.01 2,219.91 2,219.91 6,083.9K
18:07 2,218.87 2,218.87 2,218.60 2,218.60 3,677.6K
18:08 2,218.49 2,218.71 2,218.45 2,218.45 2,407.9K
18:09 2,218.59 2,218.59 2,216.34 2,216.34 13,238.6K
18:10 2,216.31 2,216.31 2,215.86 2,215.94 3,980.5K
18:11 2,216.29 2,217.05 2,216.29 2,216.85 2,057.2K
18:12 2,216.80 2,217.15 2,216.80 2,216.87 419.0K
18:13 2,216.91 2,217.12 2,216.70 2,216.70 2,149.6K
18:14 2,216.45 2,216.45 2,215.21 2,215.21 6,922.1K
18:15 2,215.35 2,215.35 2,213.72 2,213.83 2,234.9K
18:16 2,214.16 2,214.16 2,213.01 2,213.71 2,194.5K
18:17 2,214.08 2,214.09 2,213.80 2,214.09 4,653.1K
18:18 2,214.41 2,214.72 2,214.41 2,214.72 1,700.6K
18:19 2,214.15 2,214.17 2,212.58 2,212.58 2,603.2K
18:20 2,211.33 2,211.33 2,211.01 2,211.08 10,632.2K
18:21 2,210.40 2,210.48 2,209.99 2,210.48 7,111.5K
18:22 2,209.35 2,210.73 2,209.35 2,210.73 5,952.8K
18:23 2,210.15 2,210.15 2,208.75 2,208.86 4,652.7K
18:24 2,208.72 2,208.72 2,208.01 2,208.13 15,459.6K
18:25 2,208.19 2,209.14 2,207.70 2,209.14 2,871.3K
18:26 2,209.09 2,209.09 2,208.19 2,208.19 2,639.5K
18:27 2,208.42 2,208.99 2,208.01 2,208.63 3,303.0K
18:28 2,209.53 2,209.53 2,208.90 2,209.01 1,154.3K
18:29 2,208.56 2,208.74 2,208.48 2,208.48 2,556.1K
18:30 2,208.60 2,209.69 2,208.60 2,208.82 5,129.3K
18:31 2,208.07 2,208.83 2,208.07 2,208.83 4,802.4K
18:32 2,207.99 2,207.99 2,207.56 2,207.56 4,019.3K
18:33 2,207.25 2,207.34 2,206.50 2,206.50 13,999.4K
18:34 2,207.00 2,207.73 2,207.00 2,207.73 1,306.7K
18:35 2,207.74 2,208.23 2,207.72 2,208.23 1,601.7K
18:36 2,208.11 2,208.12 2,207.75 2,208.12 1,414.5K
18:37 2,208.73 2,209.12 2,208.73 2,209.12 1,229.6K
18:38 2,209.24 2,209.24 2,208.83 2,208.83 443.2K
18:39 2,208.24 2,208.57 2,208.24 2,208.34 1,811.5K
18:40 2,208.34 2,208.34 2,208.34 2,208.34 8.1K
18:51 2,205.82 2,205.82 2,205.82 2,205.82 8,942.8K
23:49 2,205.82 2,205.82 2,205.82 2,205.82 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar