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 2,149.36 2,149.75 2,149.36 2,149.50 457,899.6K
09:51 2,150.36 2,150.36 2,149.47 2,149.95 3,622.9K
09:52 2,150.00 2,151.02 2,150.00 2,151.02 4,202.7K
09:53 2,150.64 2,150.65 2,150.12 2,150.12 2,127.4K
09:54 2,150.32 2,150.50 2,150.16 2,150.16 2,613.5K
09:55 2,150.20 2,150.87 2,150.20 2,150.87 3,054.3K
09:56 2,150.55 2,151.18 2,150.37 2,150.37 1,916.1K
09:57 2,150.63 2,151.70 2,150.63 2,151.70 5,885.8K
09:58 2,152.13 2,152.13 2,150.98 2,150.98 4,491.4K
09:59 2,151.64 2,152.08 2,151.64 2,152.08 2,058.4K
10:00 2,151.59 2,151.69 2,149.87 2,150.04 5,864.9K
10:01 2,149.99 2,150.49 2,149.11 2,150.49 4,825.2K
10:02 2,151.16 2,151.62 2,150.59 2,150.59 5,994.0K
10:03 2,150.60 2,151.38 2,150.25 2,151.38 7,096.5K
10:04 2,151.25 2,151.25 2,149.81 2,149.81 5,910.0K
10:05 2,150.24 2,150.24 2,148.44 2,149.24 4,963.0K
10:06 2,149.97 2,150.87 2,149.37 2,149.80 7,743.0K
10:07 2,150.23 2,150.23 2,149.06 2,149.32 8,616.4K
10:08 2,149.54 2,149.56 2,148.49 2,148.49 3,047.4K
10:09 2,148.42 2,149.71 2,148.42 2,149.42 5,335.5K
10:10 2,149.80 2,149.80 2,148.08 2,149.79 8,758.8K
10:11 2,150.08 2,151.28 2,150.08 2,151.14 4,297.7K
10:12 2,151.33 2,151.74 2,151.33 2,151.74 2,707.0K
10:13 2,151.61 2,152.05 2,150.18 2,152.05 4,247.0K
10:14 2,149.48 2,150.97 2,149.48 2,150.97 3,302.9K
10:15 2,149.88 2,150.88 2,149.82 2,150.88 2,506.1K
10:16 2,150.83 2,150.83 2,150.00 2,150.01 5,464.6K
10:17 2,149.93 2,149.93 2,149.44 2,149.66 1,357.6K
10:18 2,149.90 2,149.90 2,148.48 2,148.48 7,849.0K
10:19 2,149.20 2,149.79 2,149.06 2,149.19 1,571.5K
10:20 2,149.23 2,149.23 2,148.42 2,148.63 3,697.9K
10:21 2,148.67 2,148.67 2,148.17 2,148.21 4,435.1K
10:22 2,148.32 2,149.19 2,148.26 2,149.19 2,921.1K
10:23 2,149.94 2,150.41 2,149.67 2,149.67 8,176.5K
10:24 2,150.11 2,151.64 2,150.11 2,151.64 24,588.7K
10:25 2,151.09 2,151.10 2,149.74 2,149.74 38,329.8K
10:26 2,150.23 2,150.44 2,149.61 2,150.44 21,562.8K
10:27 2,150.66 2,150.70 2,150.17 2,150.17 5,973.2K
10:28 2,150.96 2,151.21 2,150.48 2,151.21 2,442.0K
10:29 2,150.81 2,150.88 2,149.50 2,149.50 5,187.5K
10:30 2,149.27 2,150.36 2,148.61 2,150.36 17,286.4K
10:31 2,150.55 2,151.80 2,150.45 2,151.80 16,207.9K
10:32 2,151.85 2,152.19 2,151.48 2,151.94 1,067.8K
10:33 2,151.75 2,152.61 2,151.75 2,152.61 13,725.7K
10:34 2,152.76 2,152.76 2,151.57 2,151.61 5,620.3K
10:35 2,151.84 2,151.91 2,151.47 2,151.91 3,846.6K
10:36 2,151.32 2,152.03 2,151.32 2,151.43 3,599.5K
10:37 2,152.03 2,152.36 2,152.03 2,152.36 15,549.9K
10:38 2,152.89 2,153.22 2,152.14 2,153.22 18,096.5K
10:39 2,151.98 2,152.17 2,151.67 2,151.82 3,218.0K
10:40 2,151.48 2,153.49 2,151.48 2,153.49 9,798.0K
10:41 2,153.49 2,153.52 2,153.23 2,153.23 3,449.2K
10:42 2,153.30 2,153.30 2,152.98 2,152.98 1,789.2K
10:43 2,152.95 2,153.24 2,152.68 2,153.24 2,117.8K
10:44 2,151.67 2,152.81 2,151.67 2,152.81 5,017.7K
10:45 2,152.60 2,152.60 2,150.89 2,151.43 8,199.7K
10:46 2,151.84 2,151.84 2,151.47 2,151.72 1,983.3K
10:47 2,151.67 2,151.89 2,151.42 2,151.68 2,203.1K
10:48 2,151.53 2,151.63 2,151.38 2,151.63 4,243.2K
10:49 2,151.75 2,152.30 2,151.37 2,151.37 11,249.9K
10:50 2,150.77 2,150.77 2,149.94 2,149.94 8,635.2K
10:51 2,149.72 2,149.72 2,147.10 2,147.10 48,295.5K
10:52 2,147.81 2,148.45 2,147.69 2,148.45 14,840.7K
10:53 2,148.07 2,148.07 2,147.04 2,147.19 8,585.4K
10:54 2,147.08 2,147.39 2,146.36 2,146.36 3,154.9K
10:55 2,146.00 2,146.88 2,145.98 2,146.88 11,937.5K
10:56 2,147.26 2,147.61 2,147.26 2,147.61 14,976.4K
10:57 2,147.48 2,147.48 2,146.30 2,146.70 9,630.8K
10:58 2,147.26 2,147.87 2,145.58 2,145.58 11,376.8K
10:59 2,146.04 2,146.56 2,145.65 2,145.74 6,888.3K
11:00 2,145.68 2,146.29 2,145.68 2,145.86 5,177.5K
11:01 2,145.74 2,145.74 2,145.02 2,145.02 4,877.1K
11:02 2,145.08 2,145.08 2,144.20 2,144.23 6,988.1K
11:03 2,144.42 2,144.88 2,144.13 2,144.13 4,622.7K
11:04 2,144.47 2,144.83 2,144.47 2,144.56 10,521.9K
11:05 2,143.76 2,143.76 2,142.36 2,142.36 29,649.7K
11:06 2,142.58 2,142.58 2,140.71 2,140.71 11,266.3K
11:07 2,140.99 2,141.03 2,140.38 2,140.68 23,723.7K
11:08 2,140.63 2,140.63 2,139.97 2,139.97 5,495.8K
11:09 2,140.50 2,141.03 2,140.03 2,141.03 8,363.8K
11:10 2,141.46 2,141.46 2,139.62 2,139.73 20,423.9K
11:11 2,139.67 2,142.83 2,139.67 2,142.83 18,555.6K
11:12 2,142.56 2,142.56 2,142.28 2,142.35 10,784.5K
11:13 2,141.63 2,141.63 2,140.87 2,140.87 8,515.2K
11:14 2,140.47 2,141.48 2,140.47 2,141.48 6,248.0K
11:15 2,141.20 2,141.71 2,141.20 2,141.71 5,353.0K
11:16 2,141.61 2,142.00 2,141.55 2,142.00 10,923.6K
11:17 2,141.09 2,142.69 2,141.09 2,142.69 4,224.2K
11:18 2,141.82 2,141.82 2,140.87 2,140.87 5,773.3K
11:19 2,141.63 2,142.22 2,141.39 2,141.71 22,726.6K
11:20 2,141.32 2,141.86 2,141.32 2,141.82 7,749.3K
11:21 2,142.22 2,142.22 2,140.99 2,141.10 11,523.5K
11:22 2,140.89 2,141.85 2,140.89 2,141.85 3,966.4K
11:23 2,141.31 2,141.34 2,141.01 2,141.01 4,379.8K
11:24 2,141.87 2,141.87 2,140.81 2,140.83 2,665.2K
11:25 2,140.96 2,140.97 2,140.89 2,140.97 9,747.6K
11:26 2,140.91 2,140.91 2,140.73 2,140.73 1,704.8K
11:27 2,139.02 2,139.89 2,138.65 2,139.89 19,207.1K
11:28 2,140.05 2,140.66 2,140.05 2,140.66 5,770.9K
11:29 2,140.19 2,140.19 2,139.45 2,139.87 6,970.1K
11:30 2,139.63 2,140.20 2,139.54 2,139.95 6,838.6K
11:31 2,139.83 2,139.83 2,138.99 2,139.57 9,023.7K
11:32 2,139.37 2,139.40 2,138.83 2,139.40 3,704.7K
11:33 2,138.52 2,139.62 2,138.51 2,139.62 6,412.4K
11:34 2,139.48 2,140.83 2,139.48 2,140.83 5,781.8K
11:35 2,140.29 2,140.30 2,139.88 2,140.30 3,207.4K
11:36 2,140.53 2,141.69 2,140.53 2,141.69 8,858.9K
11:37 2,142.78 2,143.03 2,142.39 2,143.03 11,212.0K
11:38 2,143.06 2,143.06 2,142.23 2,142.23 2,435.5K
11:39 2,142.45 2,143.48 2,142.43 2,143.48 4,135.9K
11:40 2,143.24 2,143.78 2,143.24 2,143.72 10,946.5K
11:41 2,143.54 2,144.12 2,143.24 2,144.12 25,164.1K
11:42 2,144.63 2,145.11 2,144.63 2,144.72 5,078.4K
11:43 2,144.00 2,144.69 2,144.00 2,144.69 11,411.6K
11:44 2,144.66 2,145.96 2,144.66 2,145.96 4,309.6K
11:45 2,144.87 2,146.00 2,144.87 2,145.68 4,753.9K
11:46 2,145.65 2,145.97 2,145.17 2,145.17 16,330.1K
11:47 2,145.74 2,145.78 2,145.46 2,145.78 3,195.8K
11:48 2,145.91 2,146.09 2,145.46 2,145.46 5,040.4K
11:49 2,144.97 2,145.61 2,144.51 2,144.51 3,345.1K
11:50 2,144.81 2,144.99 2,144.45 2,144.45 3,224.7K
11:51 2,144.98 2,145.20 2,144.86 2,145.20 2,407.2K
11:52 2,144.71 2,145.55 2,144.71 2,145.47 1,630.4K
11:53 2,145.45 2,145.58 2,144.73 2,144.73 879.4K
11:54 2,144.85 2,144.85 2,144.44 2,144.52 1,044.7K
11:55 2,144.88 2,144.88 2,143.81 2,143.81 2,530.7K
11:56 2,144.39 2,144.39 2,143.06 2,143.25 5,440.2K
11:57 2,142.74 2,143.03 2,142.17 2,142.17 2,870.5K
11:58 2,142.76 2,142.83 2,142.32 2,142.41 603.4K
11:59 2,141.88 2,142.40 2,141.88 2,141.96 2,999.6K
12:00 2,141.95 2,142.76 2,141.83 2,142.76 3,107.9K
12:01 2,143.59 2,143.59 2,141.75 2,141.75 8,583.6K
12:02 2,141.06 2,141.95 2,141.04 2,141.95 4,559.3K
12:03 2,141.07 2,141.07 2,140.57 2,140.86 2,100.3K
12:04 2,140.47 2,141.80 2,140.47 2,141.80 2,113.8K
12:05 2,141.81 2,142.12 2,141.69 2,142.12 1,385.8K
12:06 2,141.45 2,142.05 2,141.29 2,141.29 2,135.3K
12:07 2,141.90 2,142.99 2,141.90 2,142.99 4,302.1K
12:08 2,142.47 2,142.93 2,142.47 2,142.61 1,891.6K
12:09 2,142.85 2,143.18 2,142.60 2,142.60 2,443.9K
12:10 2,142.34 2,142.48 2,142.20 2,142.48 2,145.8K
12:11 2,142.20 2,142.66 2,142.15 2,142.66 1,204.3K
12:12 2,142.62 2,143.47 2,142.31 2,143.47 3,133.6K
12:13 2,143.51 2,144.56 2,143.51 2,144.56 6,743.7K
12:14 2,144.62 2,145.01 2,144.62 2,145.01 6,265.8K
12:15 2,145.17 2,147.44 2,145.17 2,146.23 9,423.8K
12:16 2,146.42 2,146.88 2,146.42 2,146.84 4,126.4K
12:17 2,146.48 2,146.67 2,146.12 2,146.67 6,527.4K
12:18 2,146.71 2,147.28 2,146.71 2,147.11 2,682.7K
12:19 2,145.87 2,145.87 2,145.44 2,145.61 6,441.7K
12:20 2,145.89 2,145.89 2,144.54 2,144.54 8,939.2K
12:21 2,143.46 2,144.54 2,143.46 2,144.54 4,950.3K
12:22 2,144.30 2,144.30 2,144.15 2,144.16 1,673.9K
12:23 2,144.35 2,144.35 2,143.01 2,143.01 3,549.4K
12:24 2,143.37 2,143.89 2,143.37 2,143.89 2,305.1K
12:25 2,144.00 2,144.00 2,143.10 2,143.10 7,502.6K
12:26 2,142.93 2,142.93 2,140.93 2,140.93 12,191.3K
12:27 2,140.93 2,141.22 2,140.60 2,141.22 3,681.2K
12:28 2,141.75 2,141.81 2,140.96 2,141.42 2,597.1K
12:29 2,141.92 2,142.08 2,140.49 2,140.82 1,909.9K
12:30 2,140.83 2,140.83 2,139.03 2,139.12 13,425.4K
12:31 2,137.89 2,138.43 2,137.89 2,138.43 14,082.3K
12:32 2,139.09 2,139.52 2,138.60 2,139.52 2,679.2K
12:33 2,139.63 2,140.12 2,139.63 2,139.64 4,720.8K
12:34 2,140.61 2,140.61 2,140.13 2,140.37 5,081.0K
12:35 2,140.19 2,140.22 2,139.51 2,140.22 10,934.6K
12:36 2,140.29 2,141.58 2,140.05 2,141.58 6,872.2K
12:37 2,141.11 2,142.12 2,141.11 2,142.12 1,929.6K
12:38 2,142.58 2,142.80 2,142.49 2,142.80 5,377.0K
12:39 2,142.07 2,143.27 2,142.07 2,143.27 5,130.6K
12:40 2,143.21 2,143.74 2,142.59 2,143.22 2,632.0K
12:41 2,143.06 2,143.33 2,143.06 2,143.33 2,884.3K
12:42 2,143.74 2,144.30 2,143.67 2,144.30 3,427.4K
12:43 2,144.24 2,144.24 2,143.66 2,143.66 3,341.1K
12:44 2,144.13 2,144.65 2,144.13 2,144.65 3,760.8K
12:45 2,144.71 2,144.95 2,144.02 2,144.34 1,375.7K
12:46 2,144.48 2,145.12 2,144.48 2,144.48 3,344.1K
12:47 2,144.61 2,144.93 2,144.33 2,144.93 2,027.9K
12:48 2,145.19 2,145.34 2,145.12 2,145.12 1,601.4K
12:49 2,145.13 2,145.78 2,145.13 2,145.68 630.3K
12:50 2,145.60 2,145.92 2,145.07 2,145.92 1,480.9K
12:51 2,145.68 2,145.87 2,145.68 2,145.75 1,134.2K
12:52 2,145.82 2,146.21 2,145.82 2,146.21 4,714.3K
12:53 2,146.18 2,146.40 2,146.13 2,146.31 532.3K
12:54 2,146.28 2,147.45 2,146.28 2,147.45 3,099.4K
12:55 2,147.28 2,147.57 2,146.03 2,146.03 1,385.5K
12:56 2,146.40 2,147.11 2,146.40 2,146.41 2,053.6K
12:57 2,146.19 2,147.05 2,145.83 2,147.05 1,718.8K
12:58 2,146.41 2,146.63 2,146.14 2,146.63 4,155.3K
12:59 2,147.19 2,147.70 2,146.97 2,147.70 6,565.8K
13:00 2,147.79 2,147.81 2,147.49 2,147.81 1,064.4K
13:01 2,148.03 2,148.03 2,147.02 2,147.02 6,461.6K
13:02 2,147.25 2,148.37 2,146.61 2,146.61 1,878.3K
13:03 2,147.08 2,147.82 2,147.08 2,147.82 2,241.9K
13:04 2,148.06 2,148.07 2,147.27 2,147.76 274.0K
13:05 2,147.30 2,148.05 2,147.04 2,148.05 1,323.4K
13:06 2,148.25 2,148.40 2,147.53 2,148.40 1,660.4K
13:07 2,147.83 2,148.41 2,147.83 2,148.41 20,172.0K
13:08 2,148.36 2,148.67 2,148.18 2,148.67 2,732.9K
13:09 2,147.62 2,148.39 2,147.62 2,148.39 2,674.8K
13:10 2,148.00 2,148.29 2,147.39 2,147.39 3,628.8K
13:11 2,147.36 2,147.51 2,147.36 2,147.40 2,546.4K
13:12 2,147.18 2,147.55 2,147.18 2,147.52 11,006.6K
13:13 2,147.76 2,148.02 2,147.29 2,148.02 1,542.2K
13:14 2,147.57 2,148.10 2,147.57 2,148.10 1,614.8K
13:15 2,148.30 2,149.40 2,148.28 2,149.40 3,014.0K
13:16 2,149.76 2,149.76 2,149.49 2,149.49 2,925.1K
13:17 2,149.03 2,149.31 2,148.95 2,148.95 1,489.3K
13:18 2,149.19 2,150.08 2,149.19 2,150.08 1,933.0K
13:19 2,150.30 2,150.62 2,150.26 2,150.26 2,615.5K
13:20 2,150.26 2,150.64 2,150.26 2,150.64 7,801.0K
13:21 2,150.98 2,151.84 2,150.86 2,151.84 3,650.6K
13:22 2,151.98 2,151.98 2,151.34 2,151.34 1,167.4K
13:23 2,151.42 2,152.13 2,151.42 2,152.13 5,482.1K
13:24 2,151.94 2,151.94 2,151.51 2,151.51 3,429.2K
13:25 2,151.86 2,151.90 2,151.68 2,151.68 17,011.4K
13:26 2,153.40 2,153.40 2,152.22 2,152.22 4,181.1K
13:27 2,152.05 2,152.74 2,152.05 2,152.74 2,696.6K
13:28 2,152.92 2,153.77 2,152.92 2,153.77 4,452.7K
13:29 2,153.82 2,153.82 2,153.22 2,153.65 3,889.1K
13:30 2,153.19 2,153.59 2,152.33 2,152.33 10,257.8K
13:31 2,151.66 2,153.11 2,151.66 2,153.11 10,194.1K
13:32 2,153.03 2,154.93 2,153.03 2,154.93 19,519.5K
13:33 2,154.86 2,155.25 2,154.86 2,155.25 10,091.0K
13:34 2,155.76 2,156.36 2,155.54 2,155.54 9,249.5K
13:35 2,155.30 2,155.30 2,154.38 2,154.90 7,948.9K
13:36 2,154.89 2,155.99 2,154.89 2,155.58 7,437.5K
13:37 2,155.41 2,155.81 2,155.29 2,155.81 5,202.7K
13:38 2,155.63 2,156.65 2,155.63 2,156.37 14,658.3K
13:39 2,156.34 2,156.55 2,156.34 2,156.46 19,544.3K
13:40 2,156.32 2,156.32 2,155.43 2,156.00 3,287.4K
13:41 2,155.97 2,156.69 2,155.97 2,156.68 10,450.8K
13:42 2,156.38 2,157.57 2,156.38 2,157.07 4,023.7K
13:43 2,157.61 2,157.61 2,156.11 2,156.11 4,038.3K
13:44 2,156.19 2,156.63 2,156.19 2,156.48 664.7K
13:45 2,156.55 2,156.65 2,156.47 2,156.65 2,293.9K
13:46 2,156.56 2,156.64 2,155.73 2,155.73 3,060.7K
13:47 2,154.68 2,155.43 2,154.44 2,155.43 6,336.6K
13:48 2,155.76 2,155.76 2,154.48 2,154.86 2,193.9K
13:49 2,155.36 2,155.36 2,154.98 2,155.17 1,869.8K
13:50 2,155.65 2,155.65 2,154.40 2,155.25 3,215.1K
13:51 2,155.41 2,155.41 2,154.38 2,154.79 10,200.9K
13:52 2,154.81 2,155.25 2,154.57 2,155.25 8,930.7K
13:53 2,155.32 2,156.24 2,155.32 2,156.24 5,804.5K
13:54 2,156.64 2,157.04 2,156.19 2,156.19 21,917.7K
13:55 2,155.94 2,155.94 2,155.24 2,155.29 4,235.5K
13:56 2,155.26 2,155.62 2,155.10 2,155.62 9,583.3K
13:57 2,154.61 2,154.72 2,154.57 2,154.71 2,079.7K
13:58 2,154.43 2,154.46 2,153.89 2,154.39 3,506.6K
13:59 2,154.31 2,154.62 2,154.12 2,154.62 1,931.6K
14:00 2,153.56 2,154.32 2,153.56 2,154.29 1,057.1K
14:01 2,154.34 2,154.60 2,154.02 2,154.23 1,372.3K
14:02 2,154.58 2,155.08 2,154.58 2,155.08 2,798.4K
14:03 2,155.08 2,155.08 2,154.55 2,154.75 3,080.7K
14:04 2,155.12 2,155.27 2,154.93 2,155.15 11,680.8K
14:05 2,155.72 2,155.72 2,154.41 2,154.61 9,253.5K
14:06 2,154.98 2,155.83 2,154.98 2,155.83 3,976.3K
14:07 2,156.82 2,157.09 2,156.80 2,157.09 2,790.4K
14:08 2,157.17 2,157.17 2,156.89 2,156.93 8,234.8K
14:09 2,157.09 2,157.51 2,157.09 2,157.11 2,823.3K
14:10 2,157.43 2,157.59 2,157.06 2,157.33 3,098.9K
14:11 2,157.49 2,157.49 2,156.46 2,156.46 3,134.0K
14:12 2,157.66 2,157.70 2,156.56 2,157.70 10,369.2K
14:13 2,157.02 2,158.55 2,157.02 2,158.55 1,657.7K
14:14 2,159.05 2,159.05 2,158.27 2,158.98 9,967.5K
14:15 2,159.11 2,160.31 2,159.11 2,160.31 10,717.5K
14:16 2,159.84 2,160.06 2,159.82 2,159.82 11,055.7K
14:17 2,159.14 2,159.68 2,159.14 2,159.68 15,161.0K
14:18 2,158.93 2,160.86 2,158.93 2,160.86 19,660.1K
14:19 2,160.23 2,160.47 2,160.23 2,160.47 5,624.1K
14:20 2,159.85 2,160.63 2,159.85 2,160.63 8,070.5K
14:21 2,161.08 2,161.29 2,160.88 2,160.97 2,886.2K
14:22 2,161.00 2,161.07 2,160.87 2,160.87 3,621.6K
14:23 2,160.95 2,161.12 2,160.93 2,160.93 7,880.5K
14:24 2,160.73 2,160.73 2,160.30 2,160.30 1,846.8K
14:25 2,160.62 2,160.62 2,160.02 2,160.49 1,195.7K
14:26 2,160.38 2,161.53 2,160.38 2,161.02 2,758.4K
14:27 2,161.05 2,162.45 2,160.98 2,162.45 13,255.9K
14:28 2,161.25 2,161.25 2,160.27 2,160.27 6,657.3K
14:29 2,160.15 2,160.76 2,160.15 2,160.76 1,279.7K
14:30 2,160.74 2,161.45 2,160.74 2,161.08 2,189.9K
14:31 2,160.22 2,161.03 2,160.22 2,160.58 3,095.0K
14:32 2,160.55 2,160.55 2,159.99 2,160.11 3,947.1K
14:33 2,159.75 2,160.43 2,159.49 2,160.43 7,885.9K
14:34 2,160.04 2,161.91 2,160.04 2,161.91 5,166.3K
14:35 2,162.09 2,162.09 2,161.78 2,161.88 953.1K
14:36 2,162.05 2,162.40 2,161.45 2,161.45 3,192.7K
14:37 2,161.92 2,162.49 2,161.92 2,162.49 2,185.8K
14:38 2,162.55 2,162.55 2,161.34 2,161.94 1,392.5K
14:39 2,161.80 2,162.46 2,161.39 2,162.46 1,280.0K
14:40 2,162.27 2,162.30 2,161.33 2,161.33 4,623.9K
14:41 2,161.41 2,161.41 2,161.04 2,161.04 3,167.7K
14:42 2,161.05 2,161.40 2,161.01 2,161.22 1,581.2K
14:43 2,161.55 2,161.55 2,161.23 2,161.28 1,599.3K
14:44 2,161.17 2,161.17 2,160.65 2,160.92 975.5K
14:45 2,160.62 2,160.62 2,160.22 2,160.30 899.4K
14:46 2,160.28 2,160.61 2,160.06 2,160.61 5,882.1K
14:47 2,160.45 2,160.45 2,159.36 2,159.36 3,495.5K
14:48 2,159.62 2,159.98 2,159.51 2,159.98 1,750.9K
14:49 2,160.42 2,160.42 2,159.75 2,159.75 1,650.0K
14:50 2,159.64 2,159.64 2,158.63 2,158.83 7,520.7K
14:51 2,158.55 2,158.92 2,158.55 2,158.78 3,166.6K
14:52 2,158.71 2,158.77 2,158.37 2,158.37 3,574.1K
14:53 2,158.90 2,159.34 2,158.84 2,159.34 6,450.4K
14:54 2,159.42 2,159.42 2,158.99 2,159.20 10,381.3K
14:55 2,159.44 2,159.45 2,159.17 2,159.17 2,332.9K
14:56 2,159.20 2,159.20 2,158.77 2,158.77 1,797.9K
14:57 2,158.28 2,158.71 2,158.28 2,158.71 11,553.5K
14:58 2,158.52 2,158.52 2,158.24 2,158.25 28,944.2K
14:59 2,158.31 2,158.31 2,156.63 2,156.63 7,075.7K
15:00 2,157.39 2,157.39 2,156.88 2,156.99 15,721.1K
15:01 2,153.57 2,155.25 2,153.57 2,155.25 48,601.0K
15:02 2,154.97 2,155.34 2,154.72 2,155.12 5,165.6K
15:03 2,155.25 2,155.25 2,154.24 2,154.24 2,483.9K
15:04 2,154.24 2,154.72 2,154.24 2,154.72 6,098.4K
15:05 2,154.15 2,155.29 2,154.15 2,155.29 1,604.6K
15:06 2,154.30 2,154.75 2,154.22 2,154.40 2,652.6K
15:07 2,154.81 2,154.81 2,154.14 2,154.70 6,215.8K
15:08 2,155.01 2,155.53 2,154.28 2,154.28 1,163.6K
15:09 2,154.37 2,154.71 2,154.20 2,154.20 1,686.5K
15:10 2,154.56 2,154.56 2,153.61 2,153.61 3,533.7K
15:11 2,153.85 2,153.87 2,153.70 2,153.70 873.2K
15:12 2,153.98 2,155.05 2,153.98 2,155.05 7,620.4K
15:13 2,154.91 2,155.03 2,154.24 2,154.39 2,388.0K
15:14 2,155.33 2,156.46 2,154.75 2,156.09 13,157.1K
15:15 2,155.67 2,155.67 2,154.36 2,154.60 1,897.0K
15:16 2,155.02 2,155.82 2,155.02 2,155.82 7,993.5K
15:17 2,155.59 2,156.03 2,155.58 2,156.03 8,605.6K
15:18 2,155.43 2,156.07 2,155.43 2,155.66 1,078.8K
15:19 2,155.79 2,155.87 2,155.79 2,155.87 1,431.6K
15:20 2,155.97 2,156.06 2,155.52 2,155.83 1,425.0K
15:21 2,155.94 2,156.04 2,155.91 2,156.01 770.0K
15:22 2,155.82 2,155.82 2,154.48 2,154.48 5,955.0K
15:23 2,154.53 2,154.53 2,154.36 2,154.42 4,421.7K
15:24 2,153.98 2,154.38 2,153.29 2,153.29 10,960.8K
15:25 2,153.28 2,153.28 2,152.65 2,152.65 8,518.9K
15:26 2,152.20 2,152.48 2,152.20 2,152.36 5,661.8K
15:27 2,152.58 2,152.58 2,152.28 2,152.30 1,908.2K
15:28 2,152.15 2,152.29 2,152.09 2,152.29 13,188.0K
15:29 2,152.92 2,153.64 2,152.92 2,153.45 12,512.5K
15:30 2,153.50 2,153.75 2,153.50 2,153.75 551.0K
15:31 2,153.30 2,153.30 2,152.80 2,152.83 2,913.9K
15:32 2,152.78 2,152.78 2,152.37 2,152.37 2,368.2K
15:33 2,152.61 2,152.61 2,151.86 2,152.10 8,043.7K
15:34 2,152.39 2,153.42 2,152.39 2,153.42 3,068.1K
15:35 2,153.74 2,154.64 2,153.74 2,154.64 2,128.5K
15:36 2,154.94 2,155.00 2,154.44 2,154.44 7,596.6K
15:37 2,155.75 2,155.75 2,154.30 2,154.36 5,368.8K
15:38 2,152.17 2,152.50 2,151.08 2,151.08 10,439.8K
15:39 2,150.94 2,152.66 2,150.94 2,152.59 7,080.5K
15:40 2,152.53 2,152.89 2,151.99 2,152.89 6,773.3K
15:41 2,152.98 2,154.38 2,152.98 2,154.38 3,753.5K
15:42 2,154.67 2,154.67 2,153.57 2,154.51 3,002.4K
15:43 2,154.36 2,154.36 2,153.62 2,153.64 2,762.0K
15:44 2,152.85 2,152.85 2,151.87 2,151.87 1,677.4K
15:45 2,151.74 2,152.76 2,151.56 2,152.76 3,145.0K
15:46 2,153.01 2,154.68 2,153.01 2,154.68 3,845.6K
15:47 2,155.30 2,155.49 2,154.79 2,155.49 4,489.9K
15:48 2,155.45 2,158.11 2,155.45 2,158.11 32,608.4K
15:49 2,157.38 2,159.74 2,157.38 2,159.74 19,448.6K
15:50 2,159.44 2,160.00 2,159.44 2,160.00 4,465.4K
15:51 2,161.75 2,167.71 2,161.75 2,167.71 33,821.1K
15:52 2,168.30 2,174.00 2,168.30 2,172.26 39,830.7K
15:53 2,170.65 2,170.65 2,166.62 2,166.62 10,833.6K
15:54 2,166.86 2,166.86 2,165.47 2,165.47 4,452.6K
15:55 2,165.06 2,165.06 2,164.39 2,164.90 5,066.9K
15:56 2,165.05 2,165.42 2,164.71 2,164.71 3,504.1K
15:57 2,164.67 2,164.68 2,164.11 2,164.11 3,504.2K
15:58 2,163.91 2,163.91 2,161.94 2,161.94 7,032.4K
15:59 2,162.38 2,162.77 2,162.17 2,162.17 29,812.8K
16:00 2,162.51 2,162.74 2,162.46 2,162.50 2,742.8K
16:01 2,162.92 2,164.29 2,162.92 2,164.29 15,289.2K
16:02 2,164.21 2,165.49 2,164.21 2,165.49 6,742.8K
16:03 2,165.35 2,165.48 2,165.10 2,165.32 7,666.1K
16:04 2,164.80 2,165.45 2,164.79 2,164.80 3,390.9K
16:05 2,164.66 2,164.66 2,163.87 2,164.52 5,294.7K
16:06 2,164.51 2,164.51 2,163.09 2,163.09 4,170.9K
16:07 2,163.08 2,163.08 2,160.45 2,160.68 24,004.6K
16:08 2,161.58 2,162.54 2,161.58 2,162.54 3,276.3K
16:09 2,161.71 2,161.71 2,159.55 2,160.33 12,527.3K
16:10 2,160.76 2,160.76 2,159.94 2,159.94 2,600.3K
16:11 2,160.35 2,160.35 2,159.84 2,159.84 13,756.9K
16:12 2,159.92 2,159.95 2,159.80 2,159.91 2,577.5K
16:13 2,159.78 2,160.22 2,159.78 2,160.22 947.8K
16:14 2,160.55 2,160.55 2,159.53 2,159.54 2,662.9K
16:15 2,159.15 2,160.36 2,159.15 2,160.36 2,789.1K
16:16 2,160.34 2,160.40 2,159.56 2,159.56 755.2K
16:17 2,160.10 2,160.62 2,159.69 2,160.45 2,569.5K
16:18 2,160.60 2,160.60 2,160.49 2,160.58 383.3K
16:19 2,160.38 2,160.45 2,160.29 2,160.45 4,393.1K
16:20 2,160.45 2,160.45 2,159.91 2,160.18 774.7K
16:21 2,160.03 2,160.51 2,159.79 2,159.79 1,182.2K
16:22 2,160.01 2,160.28 2,159.66 2,160.28 3,343.7K
16:23 2,160.36 2,160.36 2,159.81 2,159.81 1,152.0K
16:24 2,159.30 2,159.57 2,159.27 2,159.57 1,222.7K
16:25 2,159.69 2,159.69 2,158.40 2,158.40 1,087.9K
16:26 2,157.54 2,158.11 2,156.94 2,156.94 7,811.8K
16:27 2,157.16 2,157.45 2,156.99 2,157.45 2,758.7K
16:28 2,157.73 2,158.03 2,157.50 2,158.03 1,996.3K
16:29 2,157.83 2,158.12 2,157.80 2,158.12 1,790.8K
16:30 2,157.50 2,157.92 2,157.50 2,157.86 58,891.8K
16:31 2,157.98 2,159.91 2,157.98 2,159.91 13,075.8K
16:32 2,159.94 2,160.57 2,159.86 2,160.57 8,898.2K
16:33 2,160.34 2,161.70 2,160.34 2,161.70 6,252.0K
16:34 2,161.27 2,161.38 2,160.96 2,161.22 996.5K
16:35 2,161.35 2,161.35 2,160.13 2,160.13 10,401.0K
16:36 2,160.10 2,160.10 2,159.36 2,159.36 9,625.6K
16:37 2,159.20 2,159.53 2,159.20 2,159.47 753.2K
16:38 2,159.45 2,159.45 2,159.19 2,159.34 3,730.4K
16:39 2,159.40 2,159.86 2,159.40 2,159.86 1,976.0K
16:40 2,158.82 2,160.60 2,158.82 2,160.22 22,921.4K
16:41 2,160.78 2,160.85 2,160.05 2,160.85 3,170.6K
16:42 2,160.83 2,161.23 2,160.83 2,161.21 1,671.1K
16:43 2,160.75 2,163.20 2,160.75 2,163.20 2,505.7K
16:44 2,162.64 2,162.77 2,162.37 2,162.65 1,789.3K
16:45 2,162.93 2,163.23 2,162.93 2,163.23 1,121.8K
16:46 2,163.35 2,163.52 2,163.19 2,163.52 2,021.4K
16:47 2,163.62 2,163.66 2,163.13 2,163.13 717.6K
16:48 2,164.01 2,164.63 2,163.22 2,163.22 2,732.3K
16:49 2,163.29 2,164.20 2,163.29 2,164.20 4,581.3K
16:50 2,164.44 2,164.44 2,163.93 2,163.93 2,596.6K
16:51 2,163.85 2,164.59 2,163.85 2,164.11 56,639.7K
16:52 2,164.11 2,164.17 2,163.98 2,164.04 3,312.3K
16:53 2,163.74 2,163.83 2,163.29 2,163.83 9,757.0K
16:54 2,163.95 2,164.29 2,163.79 2,164.29 1,117.1K
16:55 2,164.15 2,164.38 2,163.94 2,164.38 2,696.3K
16:56 2,164.05 2,165.06 2,164.05 2,165.06 2,204.8K
16:57 2,164.87 2,165.01 2,164.76 2,165.01 2,007.9K
16:58 2,164.92 2,165.16 2,164.89 2,165.16 3,488.2K
16:59 2,165.28 2,165.28 2,164.75 2,165.11 4,070.2K
17:00 2,165.08 2,165.24 2,164.33 2,164.33 5,463.3K
17:01 2,165.00 2,165.50 2,164.68 2,165.18 6,308.6K
17:02 2,165.50 2,166.01 2,165.42 2,165.42 13,164.6K
17:03 2,165.53 2,165.53 2,165.21 2,165.46 2,584.4K
17:04 2,164.96 2,165.05 2,164.58 2,164.89 3,932.9K
17:05 2,164.59 2,164.98 2,164.59 2,164.98 4,798.0K
17:06 2,165.54 2,166.02 2,165.54 2,166.02 4,382.2K
17:07 2,166.42 2,166.65 2,165.98 2,166.65 5,610.0K
17:08 2,166.57 2,166.66 2,166.01 2,166.01 4,036.9K
17:09 2,166.00 2,166.00 2,165.43 2,165.43 3,969.0K
17:10 2,165.53 2,166.10 2,165.32 2,166.08 18,303.7K
17:11 2,166.32 2,166.32 2,165.63 2,166.04 10,356.6K
17:12 2,166.02 2,167.04 2,166.02 2,167.04 14,761.7K
17:13 2,167.91 2,168.35 2,167.91 2,167.93 11,578.5K
17:14 2,166.79 2,167.18 2,166.53 2,167.18 17,635.3K
17:15 2,167.99 2,168.80 2,167.99 2,168.59 6,285.6K
17:16 2,168.55 2,168.55 2,167.56 2,168.26 13,442.6K
17:17 2,168.15 2,168.15 2,166.65 2,166.65 4,170.7K
17:18 2,166.50 2,166.74 2,166.18 2,166.74 5,282.3K
17:19 2,167.00 2,168.01 2,167.00 2,168.01 5,867.9K
17:20 2,168.42 2,168.97 2,168.42 2,168.97 4,822.9K
17:21 2,168.66 2,168.66 2,167.21 2,167.21 5,023.8K
17:22 2,167.44 2,167.92 2,167.35 2,167.57 6,809.5K
17:23 2,167.15 2,167.91 2,167.15 2,167.91 4,879.6K
17:24 2,167.77 2,168.01 2,167.61 2,168.01 6,006.0K
17:25 2,168.16 2,168.16 2,167.83 2,167.83 10,706.0K
17:26 2,167.84 2,167.84 2,167.25 2,167.54 1,920.4K
17:27 2,168.04 2,168.41 2,167.38 2,167.93 21,160.9K
17:28 2,167.65 2,168.08 2,167.65 2,168.03 1,406.5K
17:29 2,167.96 2,167.96 2,167.58 2,167.67 2,948.4K
17:30 2,168.00 2,168.48 2,168.00 2,168.16 2,706.5K
17:31 2,168.31 2,168.31 2,167.48 2,167.48 2,194.7K
17:32 2,166.79 2,166.79 2,166.20 2,166.20 5,620.3K
17:33 2,166.60 2,166.60 2,164.93 2,164.93 15,324.2K
17:34 2,165.10 2,165.50 2,165.01 2,165.01 11,929.3K
17:35 2,164.72 2,165.15 2,164.72 2,165.03 13,105.4K
17:36 2,164.96 2,167.63 2,164.96 2,167.63 4,183.1K
17:37 2,167.33 2,167.91 2,166.94 2,167.41 3,287.9K
17:38 2,167.14 2,168.47 2,167.14 2,168.47 3,319.0K
17:39 2,168.36 2,168.99 2,168.36 2,168.99 14,690.8K
17:40 2,169.68 2,170.13 2,169.68 2,169.94 5,197.8K
17:41 2,170.09 2,170.46 2,170.09 2,170.40 1,751.6K
17:42 2,170.31 2,171.54 2,170.31 2,171.54 5,836.3K
17:43 2,171.39 2,172.41 2,171.39 2,172.29 2,923.6K
17:44 2,172.40 2,173.04 2,172.40 2,173.04 11,973.3K
17:45 2,173.73 2,176.66 2,173.73 2,176.66 10,188.8K
17:46 2,180.72 2,184.29 2,180.72 2,184.29 56,005.4K
17:47 2,184.62 2,186.86 2,184.62 2,186.86 49,638.6K
17:48 2,185.52 2,185.52 2,184.40 2,184.56 32,090.7K
17:49 2,183.68 2,184.28 2,183.68 2,184.28 10,730.3K
17:50 2,185.39 2,186.86 2,185.39 2,186.01 20,192.0K
17:51 2,185.95 2,188.44 2,185.95 2,187.20 14,431.1K
17:52 2,187.30 2,187.30 2,185.66 2,186.71 18,058.5K
17:53 2,187.17 2,187.60 2,185.87 2,185.87 21,547.5K
17:54 2,185.26 2,185.26 2,183.68 2,183.68 34,024.2K
17:55 2,183.61 2,184.34 2,183.16 2,183.16 8,498.8K
17:56 2,184.18 2,185.03 2,184.18 2,185.03 10,771.6K
17:57 2,185.31 2,186.17 2,185.31 2,186.09 5,251.5K
17:58 2,185.50 2,186.10 2,184.76 2,186.10 6,368.1K
17:59 2,186.28 2,186.28 2,184.15 2,184.15 9,469.5K
18:00 2,184.23 2,184.73 2,184.23 2,184.71 4,581.4K
18:01 2,184.20 2,185.09 2,183.90 2,183.90 4,593.0K
18:02 2,182.54 2,183.90 2,182.54 2,183.90 11,354.2K
18:03 2,184.11 2,184.63 2,184.11 2,184.32 4,898.3K
18:04 2,184.43 2,185.11 2,184.43 2,184.48 11,188.5K
18:05 2,183.62 2,183.98 2,183.06 2,183.70 12,805.6K
18:06 2,183.60 2,184.35 2,183.60 2,184.35 14,912.2K
18:07 2,184.76 2,185.31 2,184.62 2,185.31 3,652.7K
18:08 2,184.63 2,184.63 2,183.07 2,183.07 8,284.7K
18:09 2,183.11 2,183.14 2,182.59 2,182.88 4,602.4K
18:10 2,182.66 2,183.30 2,182.34 2,182.92 7,137.8K
18:11 2,182.98 2,182.98 2,181.65 2,181.65 4,828.2K
18:12 2,181.92 2,182.54 2,181.78 2,182.54 3,826.0K
18:13 2,182.79 2,183.62 2,182.79 2,183.62 3,709.4K
18:14 2,183.47 2,183.83 2,183.09 2,183.83 5,044.5K
18:15 2,185.01 2,187.93 2,185.01 2,187.93 11,303.0K
18:16 2,187.42 2,187.47 2,186.55 2,186.55 3,498.4K
18:17 2,186.52 2,186.52 2,186.07 2,186.29 4,150.7K
18:18 2,186.58 2,187.88 2,186.58 2,187.48 7,705.8K
18:19 2,187.12 2,188.53 2,187.12 2,187.98 9,331.2K
18:20 2,188.02 2,188.21 2,187.77 2,187.77 17,795.7K
18:21 2,187.86 2,188.17 2,187.86 2,188.14 2,871.3K
18:22 2,188.33 2,188.33 2,186.34 2,186.58 1,334.9K
18:23 2,187.30 2,187.41 2,186.72 2,186.89 3,853.7K
18:24 2,187.83 2,187.83 2,187.26 2,187.78 5,539.4K
18:25 2,187.54 2,187.57 2,186.80 2,186.80 5,779.3K
18:26 2,186.89 2,187.63 2,186.89 2,187.63 4,335.0K
18:27 2,187.54 2,187.59 2,186.75 2,186.75 2,964.3K
18:28 2,186.45 2,186.82 2,186.39 2,186.53 1,704.4K
18:29 2,185.52 2,186.16 2,185.52 2,185.58 2,335.2K
18:30 2,185.53 2,189.23 2,185.53 2,188.79 10,127.1K
18:31 2,188.12 2,188.12 2,182.11 2,182.11 6,103.4K
18:32 2,182.16 2,183.60 2,182.16 2,183.60 4,672.4K
18:33 2,183.52 2,183.52 2,182.40 2,182.40 9,035.9K
18:34 2,183.20 2,183.87 2,183.20 2,183.87 9,282.1K
18:35 2,183.31 2,184.02 2,183.31 2,184.02 4,216.2K
18:36 2,184.36 2,184.45 2,183.84 2,184.45 2,482.2K
18:37 2,184.51 2,184.51 2,183.51 2,183.51 7,395.5K
18:38 2,183.89 2,184.05 2,183.73 2,184.05 2,510.3K
18:39 2,184.53 2,184.56 2,184.03 2,184.03 4,101.5K
18:40 2,184.70 2,184.70 2,184.70 2,184.70 292.5K
18:51 2,184.07 2,184.07 2,184.07 2,184.07 29,026.3K
23:49 2,184.07 2,184.07 2,184.07 2,184.07 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar