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 2,164.04 2,164.04 2,163.90 2,163.90 227,478.2K
09:51 2,163.96 2,164.08 2,163.62 2,163.88 760.6K
09:52 2,164.36 2,164.43 2,164.11 2,164.25 757.3K
09:53 2,164.44 2,164.44 2,164.08 2,164.35 1,236.4K
09:54 2,164.08 2,164.24 2,163.79 2,164.18 576.9K
09:55 2,164.43 2,164.43 2,164.05 2,164.22 2,721.4K
09:56 2,164.31 2,164.48 2,164.13 2,164.13 831.2K
09:57 2,164.13 2,164.13 2,163.46 2,163.46 619.8K
09:58 2,163.97 2,164.26 2,163.64 2,164.26 512.1K
09:59 2,164.58 2,164.74 2,164.58 2,164.60 1,231.1K
10:00 2,164.80 2,164.80 2,163.93 2,163.93 1,353.2K
10:01 2,163.06 2,163.06 2,160.94 2,160.94 5,177.8K
10:02 2,159.99 2,160.82 2,159.99 2,160.82 2,604.0K
10:03 2,161.45 2,161.45 2,160.86 2,160.86 1,028.6K
10:04 2,160.92 2,162.14 2,160.92 2,161.70 3,154.2K
10:05 2,161.62 2,162.18 2,161.62 2,162.04 1,895.6K
10:06 2,161.66 2,162.86 2,161.66 2,161.80 3,676.2K
10:07 2,160.37 2,160.37 2,159.75 2,160.34 8,174.8K
10:08 2,160.09 2,160.59 2,160.09 2,160.27 3,199.3K
10:09 2,160.52 2,160.99 2,160.52 2,160.99 3,067.5K
10:10 2,161.27 2,161.27 2,160.68 2,160.78 2,941.5K
10:11 2,160.50 2,160.50 2,160.16 2,160.16 1,245.2K
10:12 2,160.12 2,160.12 2,158.70 2,158.70 3,395.3K
10:13 2,158.96 2,159.24 2,158.17 2,158.17 6,977.5K
10:14 2,158.53 2,158.82 2,158.34 2,158.38 6,294.0K
10:15 2,158.38 2,158.54 2,157.73 2,158.35 3,989.6K
10:16 2,157.99 2,158.28 2,157.99 2,158.17 3,623.2K
10:17 2,158.74 2,158.91 2,158.60 2,158.70 2,349.7K
10:18 2,158.58 2,158.72 2,158.53 2,158.72 6,352.9K
10:19 2,158.85 2,159.18 2,158.85 2,159.12 5,784.4K
10:20 2,159.61 2,159.61 2,159.20 2,159.23 2,446.7K
10:21 2,159.59 2,159.94 2,159.51 2,159.94 6,878.6K
10:22 2,160.09 2,160.09 2,159.70 2,159.70 1,567.2K
10:23 2,159.77 2,160.07 2,159.48 2,159.97 3,763.9K
10:24 2,159.60 2,159.60 2,158.54 2,159.18 1,909.3K
10:25 2,159.12 2,159.12 2,157.92 2,158.28 2,839.5K
10:26 2,158.21 2,158.39 2,158.21 2,158.30 1,082.4K
10:27 2,158.70 2,158.70 2,158.48 2,158.54 1,032.7K
10:28 2,159.02 2,159.97 2,159.02 2,159.97 3,053.0K
10:29 2,159.93 2,159.93 2,159.68 2,159.86 2,070.8K
10:30 2,159.79 2,159.79 2,158.68 2,159.40 5,868.3K
10:31 2,159.75 2,159.92 2,158.89 2,158.89 5,239.9K
10:32 2,159.77 2,159.81 2,158.49 2,158.49 1,981.2K
10:33 2,158.50 2,158.50 2,157.69 2,158.45 3,338.4K
10:34 2,158.62 2,158.66 2,158.15 2,158.15 816.0K
10:35 2,158.79 2,159.03 2,158.12 2,158.12 581.4K
10:36 2,158.32 2,158.61 2,158.17 2,158.49 1,315.3K
10:37 2,158.43 2,158.49 2,158.43 2,158.43 371.3K
10:38 2,158.43 2,158.53 2,157.54 2,157.54 20,852.5K
10:39 2,157.55 2,158.01 2,157.55 2,158.01 2,327.5K
10:40 2,157.94 2,167.62 2,157.94 2,167.62 22,719.9K
10:41 2,167.34 2,167.34 2,165.08 2,166.34 13,069.0K
10:42 2,165.69 2,166.57 2,164.39 2,164.39 5,808.8K
10:43 2,164.89 2,165.06 2,164.52 2,165.06 1,322.6K
10:44 2,165.39 2,165.39 2,164.35 2,164.44 1,056.9K
10:45 2,164.64 2,164.64 2,163.62 2,163.70 2,005.0K
10:46 2,163.91 2,163.91 2,163.27 2,163.47 2,897.7K
10:47 2,163.19 2,164.10 2,162.96 2,162.96 4,488.7K
10:48 2,163.39 2,163.56 2,162.96 2,163.27 1,337.2K
10:49 2,163.57 2,163.78 2,163.57 2,163.62 366.1K
10:50 2,163.26 2,163.26 2,162.93 2,162.93 1,251.3K
10:51 2,162.68 2,163.11 2,162.68 2,163.11 1,169.6K
10:52 2,162.90 2,162.96 2,162.78 2,162.88 819.7K
10:53 2,163.00 2,164.03 2,163.00 2,163.71 2,446.7K
10:54 2,163.91 2,164.13 2,163.91 2,164.01 529.8K
10:55 2,164.09 2,164.33 2,163.08 2,163.08 3,674.2K
10:56 2,163.38 2,163.45 2,163.37 2,163.45 1,107.2K
10:57 2,162.73 2,163.41 2,162.73 2,163.41 1,506.6K
10:58 2,162.86 2,163.32 2,162.76 2,162.76 9,293.6K
10:59 2,162.82 2,163.01 2,162.73 2,162.73 544.3K
11:00 2,162.79 2,162.79 2,162.45 2,162.45 727.7K
11:01 2,162.05 2,162.11 2,161.96 2,161.96 525.7K
11:02 2,160.72 2,161.75 2,160.72 2,160.99 4,332.8K
11:03 2,160.76 2,161.51 2,160.65 2,161.51 3,394.0K
11:04 2,161.55 2,162.22 2,161.55 2,162.13 582.2K
11:05 2,162.63 2,162.86 2,162.28 2,162.28 2,301.0K
11:06 2,162.65 2,163.83 2,162.65 2,163.83 1,432.0K
11:07 2,163.73 2,163.73 2,163.38 2,163.38 708.5K
11:08 2,163.41 2,163.68 2,163.29 2,163.68 632.1K
11:09 2,163.80 2,164.40 2,163.80 2,164.35 1,632.0K
11:10 2,164.17 2,164.45 2,163.66 2,164.23 2,604.3K
11:11 2,164.45 2,164.55 2,164.34 2,164.34 2,548.7K
11:12 2,164.07 2,164.07 2,163.58 2,163.74 1,084.4K
11:13 2,163.90 2,163.90 2,162.47 2,162.47 5,025.7K
11:14 2,162.35 2,162.41 2,162.17 2,162.17 3,261.5K
11:15 2,162.23 2,162.23 2,162.11 2,162.11 1,495.3K
11:16 2,162.56 2,163.16 2,162.56 2,163.11 6,234.6K
11:17 2,162.97 2,163.05 2,162.59 2,162.59 11,497.9K
11:18 2,163.11 2,163.90 2,162.67 2,163.90 4,436.4K
11:19 2,164.14 2,164.29 2,163.95 2,164.29 5,109.5K
11:20 2,164.67 2,164.67 2,163.91 2,163.91 5,699.0K
11:21 2,163.47 2,163.49 2,163.47 2,163.49 1,553.4K
11:22 2,163.61 2,163.61 2,162.78 2,162.89 2,594.5K
11:23 2,163.39 2,163.73 2,163.14 2,163.73 8,592.1K
11:24 2,163.60 2,163.60 2,163.29 2,163.46 448.8K
11:25 2,163.22 2,163.48 2,163.14 2,163.14 1,806.2K
11:26 2,163.25 2,163.64 2,163.25 2,163.64 1,579.7K
11:27 2,164.09 2,164.51 2,164.09 2,164.27 1,507.3K
11:28 2,163.95 2,163.95 2,163.45 2,163.56 1,667.0K
11:29 2,163.82 2,163.82 2,162.87 2,163.59 3,923.7K
11:30 2,163.63 2,163.63 2,163.38 2,163.43 917.2K
11:31 2,163.61 2,163.61 2,162.67 2,162.70 1,244.1K
11:32 2,162.82 2,162.82 2,162.40 2,162.48 1,216.0K
11:33 2,162.62 2,162.82 2,162.46 2,162.82 899.2K
11:34 2,162.76 2,163.39 2,162.76 2,163.39 3,033.6K
11:35 2,163.05 2,163.05 2,162.72 2,162.72 1,265.9K
11:36 2,162.85 2,162.85 2,162.21 2,162.22 716.0K
11:37 2,162.63 2,162.63 2,161.37 2,161.37 6,323.5K
11:38 2,159.49 2,161.05 2,159.49 2,161.05 7,483.8K
11:39 2,161.83 2,161.93 2,161.52 2,161.62 101,195.0K
11:40 2,162.06 2,162.51 2,162.06 2,162.37 1,609.6K
11:41 2,161.96 2,162.25 2,161.91 2,161.91 933.8K
11:42 2,161.58 2,161.58 2,161.09 2,161.09 1,687.3K
11:43 2,161.02 2,161.23 2,161.02 2,161.23 3,528.8K
11:44 2,161.15 2,161.15 2,160.71 2,160.86 5,346.9K
11:45 2,160.24 2,160.25 2,159.41 2,159.41 1,989.0K
11:46 2,160.03 2,160.03 2,158.61 2,158.61 2,829.3K
11:47 2,158.91 2,159.46 2,158.91 2,159.37 1,959.7K
11:48 2,159.04 2,159.04 2,158.75 2,158.75 8,434.2K
11:49 2,158.69 2,158.78 2,158.57 2,158.78 3,186.7K
11:50 2,158.44 2,159.04 2,158.44 2,158.90 8,711.0K
11:51 2,158.94 2,159.21 2,158.86 2,158.86 6,227.5K
11:52 2,159.20 2,159.20 2,158.87 2,158.87 7,736.2K
11:53 2,158.76 2,158.76 2,158.24 2,158.24 4,268.6K
11:54 2,158.27 2,159.15 2,158.27 2,159.15 2,535.8K
11:55 2,158.32 2,158.40 2,158.09 2,158.33 3,491.4K
11:56 2,159.57 2,159.57 2,159.07 2,159.07 1,234.3K
11:57 2,158.81 2,159.24 2,158.81 2,158.82 2,256.4K
11:58 2,159.35 2,159.37 2,158.91 2,158.98 414.0K
11:59 2,159.45 2,162.14 2,159.45 2,162.14 3,383.2K
12:00 2,162.23 2,162.23 2,161.23 2,161.23 1,780.4K
12:01 2,161.22 2,161.22 2,160.78 2,160.78 1,698.3K
12:02 2,160.95 2,160.95 2,160.44 2,160.44 2,381.9K
12:03 2,160.50 2,160.50 2,160.07 2,160.07 848.4K
12:04 2,160.61 2,160.86 2,160.61 2,160.76 1,162.1K
12:05 2,160.56 2,161.31 2,160.17 2,161.31 1,122.1K
12:06 2,161.72 2,163.67 2,161.40 2,163.67 6,677.4K
12:07 2,161.54 2,165.09 2,161.54 2,164.61 3,944.4K
12:08 2,164.76 2,164.94 2,163.67 2,164.55 2,407.8K
12:09 2,163.83 2,164.26 2,163.77 2,164.26 2,003.4K
12:10 2,164.67 2,165.07 2,164.56 2,165.07 5,342.8K
12:11 2,164.92 2,165.48 2,164.92 2,165.48 6,270.9K
12:12 2,164.85 2,165.10 2,164.85 2,165.10 2,572.9K
12:13 2,165.13 2,165.13 2,164.68 2,164.68 615.7K
12:14 2,164.92 2,165.06 2,164.90 2,164.91 1,477.1K
12:15 2,164.60 2,164.60 2,164.15 2,164.15 322.4K
12:16 2,164.20 2,164.78 2,164.20 2,164.67 4,667.2K
12:17 2,164.54 2,165.54 2,164.54 2,165.34 4,484.0K
12:18 2,165.54 2,165.97 2,165.54 2,165.96 6,731.1K
12:19 2,167.50 2,167.50 2,166.43 2,166.49 12,333.7K
12:20 2,166.10 2,166.11 2,166.00 2,166.00 1,431.1K
12:21 2,165.93 2,166.64 2,165.93 2,166.47 1,691.9K
12:22 2,166.32 2,166.32 2,164.44 2,164.44 2,622.5K
12:23 2,163.78 2,163.78 2,162.20 2,162.20 5,514.6K
12:24 2,162.01 2,163.29 2,162.01 2,162.63 5,061.3K
12:25 2,162.71 2,163.12 2,162.57 2,163.12 2,860.2K
12:26 2,163.31 2,163.31 2,163.23 2,163.27 1,282.7K
12:27 2,163.27 2,163.33 2,162.87 2,162.87 1,756.6K
12:28 2,163.73 2,163.97 2,163.43 2,163.97 1,759.5K
12:29 2,163.49 2,164.41 2,163.49 2,164.41 4,266.1K
12:30 2,164.73 2,165.55 2,164.73 2,165.55 2,691.8K
12:31 2,165.01 2,165.33 2,164.47 2,165.33 1,779.1K
12:32 2,164.92 2,165.66 2,164.77 2,165.44 5,316.2K
12:33 2,165.26 2,166.62 2,165.26 2,166.62 2,578.2K
12:34 2,166.56 2,167.10 2,166.56 2,167.06 943.5K
12:35 2,166.76 2,167.12 2,166.76 2,167.12 2,944.8K
12:36 2,167.29 2,167.51 2,167.29 2,167.48 1,381.4K
12:37 2,167.32 2,167.32 2,165.01 2,165.01 4,074.3K
12:38 2,165.17 2,165.29 2,165.01 2,165.29 1,181.3K
12:39 2,165.84 2,165.84 2,163.75 2,163.75 9,223.4K
12:40 2,164.12 2,164.22 2,164.06 2,164.06 1,713.5K
12:41 2,164.17 2,164.96 2,164.17 2,164.96 2,288.9K
12:42 2,165.09 2,165.57 2,165.09 2,165.57 1,059.0K
12:43 2,164.73 2,166.19 2,164.73 2,166.19 1,185.4K
12:44 2,166.32 2,166.74 2,166.29 2,166.74 2,131.3K
12:45 2,167.00 2,167.00 2,165.24 2,165.24 1,155.0K
12:46 2,165.50 2,165.50 2,164.61 2,165.34 2,230.6K
12:47 2,165.47 2,165.47 2,164.86 2,164.86 1,887.2K
12:48 2,164.53 2,165.04 2,164.53 2,165.04 2,429.5K
12:49 2,165.26 2,165.53 2,164.85 2,165.53 1,765.8K
12:50 2,165.10 2,165.37 2,164.85 2,164.85 747.7K
12:51 2,165.25 2,165.48 2,165.15 2,165.48 2,936.0K
12:52 2,165.13 2,166.37 2,165.13 2,166.14 4,030.1K
12:53 2,166.23 2,166.37 2,164.48 2,164.48 2,005.7K
12:54 2,165.51 2,165.51 2,165.12 2,165.49 3,747.1K
12:55 2,165.70 2,166.50 2,165.70 2,166.12 1,359.0K
12:56 2,166.61 2,166.61 2,165.72 2,166.23 717.5K
12:57 2,166.37 2,166.90 2,166.05 2,166.90 4,027.3K
12:58 2,166.88 2,166.88 2,166.32 2,166.37 1,406.9K
12:59 2,166.80 2,167.31 2,166.80 2,167.31 7,081.1K
13:00 2,167.43 2,167.68 2,167.43 2,167.65 3,979.9K
13:01 2,167.88 2,168.59 2,167.73 2,168.59 3,476.8K
13:02 2,167.85 2,168.63 2,167.85 2,168.63 1,864.4K
13:03 2,167.84 2,167.94 2,167.62 2,167.94 2,545.2K
13:04 2,167.60 2,168.44 2,167.60 2,168.44 3,927.5K
13:05 2,168.04 2,169.34 2,168.04 2,169.34 1,294.0K
13:06 2,169.64 2,169.64 2,169.32 2,169.32 1,865.9K
13:07 2,169.41 2,169.56 2,169.36 2,169.56 1,385.5K
13:08 2,169.14 2,169.22 2,168.05 2,168.05 9,927.0K
13:09 2,168.26 2,168.26 2,167.92 2,167.95 1,682.4K
13:10 2,168.04 2,168.10 2,167.93 2,167.93 2,514.9K
13:11 2,168.45 2,169.04 2,168.45 2,169.04 3,212.8K
13:12 2,169.07 2,169.23 2,169.06 2,169.23 2,642.9K
13:13 2,169.06 2,169.40 2,169.06 2,169.31 403.8K
13:14 2,169.43 2,169.43 2,169.25 2,169.25 1,010.3K
13:15 2,169.38 2,169.45 2,169.11 2,169.45 11,749.8K
13:16 2,169.26 2,169.43 2,169.20 2,169.43 813.4K
13:17 2,169.39 2,169.39 2,169.06 2,169.21 2,439.5K
13:18 2,169.27 2,169.27 2,168.52 2,168.52 2,603.6K
13:19 2,168.91 2,168.91 2,167.74 2,168.43 13,373.5K
13:20 2,168.87 2,169.60 2,168.79 2,169.60 804.7K
13:21 2,169.25 2,169.42 2,169.25 2,169.39 1,495.0K
13:22 2,169.44 2,169.86 2,169.44 2,169.86 4,175.0K
13:23 2,169.13 2,169.13 2,168.49 2,168.89 3,579.0K
13:24 2,168.83 2,169.02 2,168.83 2,169.02 1,540.9K
13:25 2,169.17 2,170.16 2,169.17 2,170.16 4,251.1K
13:26 2,170.27 2,170.31 2,169.80 2,170.21 5,527.5K
13:27 2,169.67 2,170.14 2,169.23 2,169.46 1,561.8K
13:28 2,169.53 2,169.77 2,168.38 2,168.38 2,812.4K
13:29 2,168.42 2,169.40 2,168.42 2,168.97 608.0K
13:30 2,168.83 2,169.17 2,168.56 2,168.56 818.2K
13:31 2,168.79 2,168.79 2,168.50 2,168.50 1,353.8K
13:32 2,168.74 2,169.43 2,168.72 2,168.77 1,607.4K
13:33 2,169.49 2,169.70 2,169.07 2,169.13 2,008.7K
13:34 2,169.40 2,169.80 2,169.40 2,169.80 1,288.9K
13:35 2,169.41 2,170.04 2,169.41 2,169.73 1,295.0K
13:36 2,169.70 2,170.07 2,169.70 2,170.07 434.8K
13:37 2,170.00 2,170.67 2,169.94 2,170.67 4,929.0K
13:38 2,170.68 2,170.77 2,170.36 2,170.52 2,899.4K
13:39 2,170.76 2,170.76 2,170.43 2,170.70 711.6K
13:40 2,170.46 2,170.50 2,170.21 2,170.50 1,233.4K
13:41 2,170.50 2,170.53 2,170.20 2,170.20 1,014.8K
13:42 2,169.99 2,170.01 2,169.58 2,169.78 1,745.3K
13:43 2,168.82 2,168.95 2,168.82 2,168.95 3,210.6K
13:44 2,169.53 2,169.91 2,169.53 2,169.90 1,696.3K
13:45 2,170.43 2,170.43 2,169.58 2,170.01 12,108.8K
13:46 2,170.04 2,170.21 2,170.04 2,170.21 786.9K
13:47 2,170.06 2,170.76 2,170.06 2,170.76 3,303.0K
13:48 2,170.48 2,170.97 2,170.48 2,170.97 1,737.3K
13:49 2,170.63 2,170.86 2,170.00 2,170.00 10,106.5K
13:50 2,170.01 2,170.10 2,169.22 2,170.01 4,405.6K
13:51 2,169.50 2,170.05 2,169.48 2,170.05 2,410.1K
13:52 2,169.49 2,169.49 2,169.14 2,169.14 2,012.4K
13:53 2,169.29 2,169.99 2,169.29 2,169.71 4,758.5K
13:54 2,169.77 2,170.40 2,169.77 2,170.32 711.9K
13:55 2,171.07 2,171.92 2,171.07 2,171.71 21,334.4K
13:56 2,171.96 2,172.23 2,171.96 2,172.06 4,541.8K
13:57 2,171.57 2,172.85 2,171.57 2,172.85 11,050.4K
13:58 2,172.89 2,172.89 2,172.39 2,172.39 4,411.6K
13:59 2,172.34 2,172.57 2,172.34 2,172.39 4,539.0K
14:00 2,172.52 2,172.98 2,172.52 2,172.98 2,501.3K
14:01 2,172.92 2,173.20 2,172.88 2,173.20 2,086.4K
14:02 2,172.92 2,173.01 2,172.66 2,172.66 3,059.6K
14:03 2,172.87 2,172.87 2,172.11 2,172.11 919.7K
14:04 2,171.84 2,172.14 2,171.84 2,171.93 3,192.9K
14:05 2,171.89 2,172.75 2,171.89 2,172.75 5,711.4K
14:06 2,172.68 2,172.68 2,172.11 2,172.25 5,581.7K
14:07 2,172.22 2,172.26 2,171.99 2,172.07 2,419.9K
14:08 2,172.21 2,172.21 2,170.81 2,170.81 7,045.8K
14:09 2,170.69 2,170.69 2,170.52 2,170.66 2,034.0K
14:10 2,170.68 2,170.68 2,169.77 2,169.77 6,171.9K
14:11 2,169.56 2,169.56 2,168.99 2,169.48 5,385.2K
14:12 2,169.87 2,170.67 2,169.79 2,169.81 4,205.6K
14:13 2,169.92 2,170.21 2,169.92 2,169.97 687.3K
14:14 2,169.69 2,170.23 2,169.69 2,170.02 2,885.2K
14:15 2,170.19 2,170.19 2,169.24 2,169.24 1,129.3K
14:16 2,169.31 2,169.71 2,169.31 2,169.62 267.7K
14:17 2,169.50 2,169.55 2,169.46 2,169.55 572.3K
14:18 2,169.32 2,170.29 2,169.28 2,170.29 826.1K
14:19 2,169.57 2,171.09 2,169.57 2,171.09 2,708.5K
14:20 2,171.40 2,171.40 2,170.54 2,171.03 1,205.2K
14:21 2,170.46 2,170.62 2,170.46 2,170.59 608.6K
14:22 2,170.55 2,171.43 2,170.55 2,171.43 2,195.4K
14:23 2,171.02 2,171.02 2,170.29 2,170.29 338.4K
14:24 2,170.67 2,170.79 2,170.46 2,170.66 676.1K
14:25 2,170.94 2,170.94 2,170.81 2,170.86 259.1K
14:26 2,170.79 2,171.92 2,170.79 2,171.92 1,289.5K
14:27 2,171.80 2,172.65 2,171.80 2,172.43 3,814.4K
14:28 2,172.14 2,172.14 2,171.73 2,172.01 1,578.6K
14:29 2,171.85 2,172.39 2,171.85 2,172.30 1,916.4K
14:30 2,172.43 2,172.92 2,172.22 2,172.92 3,259.6K
14:31 2,172.40 2,172.44 2,172.01 2,172.01 1,823.2K
14:32 2,171.77 2,172.88 2,171.55 2,172.88 4,732.5K
14:33 2,173.01 2,173.86 2,173.01 2,173.63 2,847.2K
14:34 2,173.51 2,173.51 2,173.23 2,173.24 1,033.1K
14:35 2,172.80 2,173.20 2,172.73 2,173.20 488.7K
14:36 2,172.97 2,173.40 2,172.18 2,172.18 2,840.8K
14:37 2,171.83 2,171.89 2,171.60 2,171.60 2,396.0K
14:38 2,171.01 2,171.01 2,170.50 2,170.78 1,614.2K
14:39 2,170.40 2,170.97 2,170.40 2,170.97 396.3K
14:40 2,170.97 2,170.97 2,169.87 2,169.87 3,586.7K
14:41 2,170.14 2,170.14 2,169.60 2,169.96 2,533.5K
14:42 2,169.96 2,169.96 2,169.36 2,169.61 990.6K
14:43 2,169.33 2,169.79 2,169.33 2,169.62 1,452.1K
14:44 2,169.80 2,169.80 2,167.61 2,167.61 19,076.6K
14:45 2,166.10 2,166.32 2,164.87 2,164.87 9,899.8K
14:46 2,165.13 2,165.13 2,163.82 2,163.84 8,583.9K
14:47 2,164.80 2,166.52 2,164.80 2,166.43 3,406.8K
14:48 2,166.08 2,166.89 2,166.08 2,166.89 4,636.4K
14:49 2,166.61 2,166.66 2,165.52 2,165.92 2,648.5K
14:50 2,165.17 2,165.40 2,165.17 2,165.36 4,568.9K
14:51 2,165.62 2,165.62 2,164.11 2,165.25 2,699.4K
14:52 2,165.26 2,165.26 2,164.83 2,165.19 3,388.5K
14:53 2,164.74 2,165.07 2,164.74 2,165.07 2,761.8K
14:54 2,165.31 2,165.71 2,165.31 2,165.71 1,492.3K
14:55 2,165.24 2,165.24 2,164.37 2,164.37 4,269.1K
14:56 2,164.39 2,165.19 2,164.39 2,165.19 3,284.5K
14:57 2,165.61 2,165.61 2,162.32 2,162.32 11,344.5K
14:58 2,162.56 2,162.56 2,161.86 2,162.11 5,216.1K
14:59 2,162.58 2,162.69 2,162.32 2,162.59 10,423.9K
15:00 2,162.67 2,162.67 2,161.70 2,161.75 8,672.6K
15:01 2,162.22 2,162.40 2,161.74 2,162.40 46,794.8K
15:02 2,162.14 2,162.63 2,162.14 2,162.63 5,295.1K
15:03 2,161.46 2,162.11 2,161.46 2,162.11 12,537.3K
15:04 2,161.66 2,161.66 2,160.21 2,160.66 10,173.2K
15:05 2,161.01 2,161.45 2,160.39 2,161.31 4,416.3K
15:06 2,161.37 2,161.37 2,160.70 2,160.85 3,693.9K
15:07 2,161.12 2,161.23 2,160.28 2,160.28 1,230.9K
15:08 2,160.64 2,160.95 2,159.99 2,159.99 2,892.9K
15:09 2,160.33 2,160.33 2,159.02 2,159.75 5,676.3K
15:10 2,159.77 2,159.96 2,159.42 2,159.96 3,031.5K
15:11 2,160.23 2,160.97 2,160.00 2,160.97 2,972.5K
15:12 2,161.99 2,162.61 2,161.99 2,162.33 1,768.7K
15:13 2,162.86 2,163.15 2,162.86 2,163.15 2,605.6K
15:14 2,163.27 2,163.27 2,162.40 2,162.40 1,342.0K
15:15 2,162.25 2,162.25 2,161.86 2,162.03 5,762.2K
15:16 2,162.07 2,162.42 2,161.73 2,161.73 1,059.8K
15:17 2,162.26 2,162.84 2,162.26 2,162.48 1,661.3K
15:18 2,163.15 2,163.15 2,162.06 2,162.22 577.1K
15:19 2,162.89 2,163.96 2,162.89 2,163.77 4,045.5K
15:20 2,163.65 2,163.91 2,163.56 2,163.91 1,195.6K
15:21 2,164.31 2,164.89 2,164.31 2,164.55 3,959.3K
15:22 2,164.70 2,164.70 2,163.37 2,163.37 2,144.5K
15:23 2,163.43 2,163.69 2,163.43 2,163.69 721.8K
15:24 2,163.30 2,163.80 2,162.35 2,162.35 4,113.5K
15:25 2,162.11 2,162.11 2,161.84 2,161.90 4,161.0K
15:26 2,161.82 2,162.06 2,161.82 2,162.06 1,217.4K
15:27 2,161.96 2,163.18 2,161.96 2,163.18 2,099.7K
15:28 2,164.10 2,164.10 2,163.84 2,163.84 1,094.6K
15:29 2,164.05 2,164.27 2,164.04 2,164.27 443.6K
15:30 2,164.37 2,164.37 2,163.23 2,163.23 2,084.4K
15:31 2,163.16 2,163.89 2,163.16 2,163.86 1,019.2K
15:32 2,164.28 2,164.44 2,163.85 2,164.38 840.4K
15:33 2,164.20 2,164.75 2,164.16 2,164.47 628.1K
15:34 2,164.45 2,164.72 2,164.20 2,164.20 1,658.6K
15:35 2,164.72 2,164.98 2,164.72 2,164.98 3,580.8K
15:36 2,165.04 2,165.04 2,164.43 2,164.77 3,015.7K
15:37 2,164.13 2,164.37 2,164.06 2,164.06 2,161.8K
15:38 2,164.62 2,164.62 2,164.06 2,164.47 313.3K
15:39 2,164.07 2,164.31 2,163.89 2,163.89 6,686.5K
15:40 2,163.34 2,164.16 2,163.34 2,163.94 438.3K
15:41 2,164.03 2,164.03 2,162.62 2,162.87 3,054.0K
15:42 2,163.00 2,163.00 2,162.49 2,163.00 1,134.9K
15:43 2,163.30 2,163.30 2,162.72 2,162.72 472.9K
15:44 2,162.78 2,163.42 2,162.78 2,163.42 322.3K
15:45 2,163.11 2,163.40 2,162.96 2,163.40 905.0K
15:46 2,163.84 2,163.84 2,163.23 2,163.71 838.9K
15:47 2,163.87 2,163.87 2,162.79 2,162.79 5,080.4K
15:48 2,163.21 2,163.25 2,162.99 2,162.99 2,302.4K
15:49 2,161.86 2,162.78 2,161.68 2,162.78 4,999.7K
15:50 2,162.71 2,162.71 2,161.78 2,162.66 2,915.6K
15:51 2,163.08 2,163.20 2,162.80 2,163.20 1,251.1K
15:52 2,163.06 2,163.06 2,162.29 2,162.46 2,762.5K
15:53 2,162.37 2,162.62 2,162.07 2,162.07 6,342.6K
15:54 2,161.60 2,161.60 2,160.43 2,160.43 12,303.3K
15:55 2,160.44 2,160.44 2,159.72 2,159.76 6,073.7K
15:56 2,159.02 2,159.02 2,158.64 2,158.80 7,680.5K
15:57 2,158.09 2,158.92 2,157.75 2,157.86 6,866.9K
15:58 2,158.07 2,158.36 2,157.63 2,158.07 6,514.3K
15:59 2,158.17 2,158.83 2,158.17 2,158.83 4,769.0K
16:00 2,159.80 2,159.80 2,158.23 2,158.52 2,560.8K
16:01 2,159.33 2,159.52 2,159.18 2,159.40 5,938.6K
16:02 2,159.91 2,161.00 2,159.91 2,160.94 1,176.5K
16:03 2,161.16 2,161.16 2,159.08 2,159.08 2,886.2K
16:04 2,160.00 2,160.05 2,159.83 2,159.83 1,139.9K
16:05 2,160.53 2,160.53 2,159.52 2,159.68 1,110.9K
16:06 2,160.38 2,160.38 2,159.22 2,159.22 2,430.6K
16:07 2,159.52 2,160.20 2,159.45 2,159.55 1,776.8K
16:08 2,160.55 2,161.49 2,160.55 2,161.49 2,031.5K
16:09 2,161.81 2,161.81 2,160.23 2,160.23 3,769.6K
16:10 2,159.90 2,160.34 2,159.84 2,160.34 1,792.6K
16:11 2,160.34 2,161.49 2,160.34 2,161.49 2,811.4K
16:12 2,160.10 2,160.39 2,159.91 2,160.39 2,394.1K
16:13 2,160.61 2,160.86 2,160.44 2,160.86 651.2K
16:14 2,161.41 2,161.44 2,161.27 2,161.44 350.1K
16:15 2,161.10 2,161.10 2,159.53 2,159.53 2,258.7K
16:16 2,160.10 2,160.57 2,159.75 2,160.57 7,796.9K
16:17 2,161.03 2,161.03 2,160.34 2,160.34 1,450.1K
16:18 2,160.40 2,160.64 2,160.34 2,160.64 1,378.5K
16:19 2,160.67 2,160.94 2,160.55 2,160.68 1,165.7K
16:20 2,161.77 2,161.77 2,161.29 2,161.29 707.9K
16:21 2,161.50 2,161.50 2,160.90 2,161.12 1,611.8K
16:22 2,161.64 2,161.68 2,161.19 2,161.62 791.2K
16:23 2,161.84 2,161.84 2,161.47 2,161.47 661.3K
16:24 2,161.69 2,162.38 2,161.61 2,162.38 1,479.1K
16:25 2,162.58 2,162.58 2,161.99 2,161.99 1,001.1K
16:26 2,162.30 2,162.30 2,160.86 2,161.07 3,471.1K
16:27 2,160.80 2,160.80 2,160.33 2,160.66 2,172.0K
16:28 2,160.86 2,161.44 2,160.86 2,161.44 423.8K
16:29 2,161.15 2,162.47 2,161.15 2,162.47 1,147.9K
16:30 2,161.48 2,161.81 2,161.33 2,161.37 825.2K
16:31 2,160.93 2,161.86 2,160.93 2,161.86 1,798.4K
16:32 2,162.23 2,162.85 2,162.14 2,162.14 1,279.6K
16:33 2,162.83 2,163.09 2,162.83 2,163.09 1,003.1K
16:34 2,163.15 2,163.24 2,163.07 2,163.23 655.0K
16:35 2,163.45 2,163.45 2,161.47 2,162.44 2,536.5K
16:36 2,162.84 2,163.70 2,162.61 2,163.70 3,792.1K
16:37 2,164.08 2,164.27 2,163.70 2,163.70 1,536.5K
16:38 2,163.88 2,163.88 2,163.72 2,163.74 938.1K
16:39 2,163.59 2,163.98 2,163.56 2,163.98 361.1K
16:40 2,163.71 2,163.85 2,163.71 2,163.85 993.4K
16:41 2,163.24 2,163.60 2,163.24 2,163.24 2,910.0K
16:42 2,163.21 2,163.58 2,163.14 2,163.20 462.8K
16:43 2,163.32 2,163.32 2,162.22 2,162.22 1,096.6K
16:44 2,162.68 2,162.68 2,162.24 2,162.24 827.6K
16:45 2,162.42 2,162.42 2,162.20 2,162.26 507.5K
16:46 2,162.20 2,162.55 2,162.20 2,162.55 5,609.0K
16:47 2,162.55 2,163.32 2,162.37 2,163.32 5,569.3K
16:48 2,163.66 2,163.96 2,163.64 2,163.96 2,836.6K
16:49 2,164.07 2,164.07 2,163.52 2,163.98 1,654.5K
16:50 2,163.76 2,163.76 2,163.01 2,163.01 1,888.8K
16:51 2,163.51 2,163.95 2,163.51 2,163.95 813.2K
16:52 2,163.62 2,163.78 2,163.43 2,163.43 1,651.3K
16:53 2,163.91 2,164.23 2,163.91 2,164.12 1,171.2K
16:54 2,164.20 2,164.20 2,163.68 2,163.68 252.3K
16:55 2,163.47 2,164.27 2,163.47 2,164.27 438.8K
16:56 2,164.18 2,164.34 2,163.80 2,164.11 956.2K
16:57 2,164.48 2,164.48 2,163.64 2,163.64 427.9K
16:58 2,163.63 2,163.99 2,163.63 2,163.75 980.6K
16:59 2,163.90 2,164.21 2,163.73 2,163.85 1,511.1K
17:00 2,164.36 2,164.60 2,163.85 2,163.85 1,532.2K
17:01 2,163.94 2,165.00 2,163.94 2,165.00 2,081.3K
17:02 2,165.38 2,166.15 2,165.38 2,166.15 3,157.2K
17:03 2,166.02 2,166.30 2,165.89 2,166.28 4,167.6K
17:04 2,166.24 2,166.36 2,166.21 2,166.21 4,933.2K
17:05 2,166.39 2,166.95 2,166.39 2,166.88 5,143.8K
17:06 2,166.49 2,167.04 2,166.49 2,167.04 2,994.9K
17:07 2,166.98 2,167.01 2,166.84 2,167.01 2,636.2K
17:08 2,167.48 2,167.48 2,166.98 2,166.98 579.7K
17:09 2,166.71 2,167.34 2,166.62 2,167.34 2,447.9K
17:10 2,167.04 2,167.04 2,166.02 2,166.02 2,525.1K
17:11 2,166.25 2,166.41 2,166.10 2,166.22 519.4K
17:12 2,166.74 2,166.74 2,166.01 2,166.06 853.6K
17:13 2,166.77 2,166.77 2,166.39 2,166.39 337.8K
17:14 2,168.12 2,168.12 2,167.41 2,167.41 2,316.7K
17:15 2,167.47 2,167.47 2,166.60 2,166.60 1,748.6K
17:16 2,166.74 2,166.74 2,166.15 2,166.21 1,395.8K
17:17 2,166.53 2,166.53 2,166.26 2,166.34 369.4K
17:18 2,166.40 2,166.41 2,166.07 2,166.31 692.9K
17:19 2,165.70 2,166.05 2,165.70 2,166.00 1,907.5K
17:20 2,166.22 2,166.35 2,166.22 2,166.35 801.5K
17:21 2,166.41 2,167.58 2,166.41 2,166.94 4,113.1K
17:22 2,167.31 2,167.31 2,166.40 2,166.40 664.8K
17:23 2,166.25 2,167.40 2,166.25 2,167.40 1,739.9K
17:24 2,166.90 2,166.98 2,166.86 2,166.98 7,650.4K
17:25 2,166.89 2,168.43 2,166.89 2,167.62 15,594.4K
17:26 2,167.89 2,167.97 2,167.84 2,167.93 1,457.4K
17:27 2,167.30 2,167.48 2,167.00 2,167.00 9,352.1K
17:28 2,167.06 2,167.06 2,165.95 2,165.95 963.2K
17:29 2,165.97 2,166.06 2,165.52 2,165.69 763.5K
17:30 2,165.25 2,166.31 2,165.25 2,166.26 2,499.6K
17:31 2,166.17 2,166.17 2,165.70 2,165.70 975.6K
17:32 2,165.62 2,165.62 2,164.90 2,164.90 2,784.5K
17:33 2,165.52 2,165.98 2,165.12 2,165.98 633.6K
17:34 2,165.21 2,165.30 2,165.02 2,165.02 1,487.7K
17:35 2,164.94 2,165.85 2,164.94 2,165.85 1,033.8K
17:36 2,165.97 2,166.28 2,165.97 2,166.16 1,159.7K
17:37 2,165.00 2,166.23 2,165.00 2,166.23 2,959.7K
17:38 2,165.96 2,166.20 2,165.64 2,166.10 2,086.7K
17:39 2,166.01 2,166.01 2,165.27 2,165.27 319.5K
17:40 2,165.06 2,165.26 2,165.06 2,165.26 1,016.5K
17:41 2,165.40 2,165.40 2,165.18 2,165.27 911.7K
17:42 2,165.60 2,166.23 2,165.60 2,166.23 828.3K
17:43 2,166.05 2,166.06 2,165.70 2,165.70 477.9K
17:44 2,165.63 2,165.80 2,165.63 2,165.80 437.0K
17:45 2,166.13 2,166.69 2,166.13 2,166.59 5,023.5K
17:46 2,167.85 2,167.87 2,167.48 2,167.80 2,287.3K
17:47 2,167.58 2,167.91 2,167.34 2,167.91 2,577.6K
17:48 2,167.93 2,167.93 2,167.48 2,167.83 1,019.6K
17:49 2,167.96 2,167.96 2,167.16 2,167.16 817.2K
17:50 2,167.61 2,167.61 2,166.95 2,166.97 2,323.4K
17:51 2,166.95 2,166.95 2,166.54 2,166.54 1,272.2K
17:52 2,166.38 2,166.38 2,166.21 2,166.21 2,679.9K
17:53 2,166.84 2,166.84 2,166.44 2,166.84 921.2K
17:54 2,166.59 2,166.59 2,165.96 2,165.96 862.6K
17:55 2,166.55 2,166.55 2,166.33 2,166.34 1,712.2K
17:56 2,166.42 2,166.42 2,165.62 2,165.62 928.1K
17:57 2,165.12 2,165.51 2,164.77 2,164.93 2,497.5K
17:58 2,165.00 2,165.08 2,164.67 2,164.67 1,881.5K
17:59 2,165.04 2,165.04 2,164.69 2,164.72 4,592.5K
18:00 2,164.23 2,165.89 2,164.23 2,165.08 4,138.7K
18:01 2,165.40 2,165.69 2,164.75 2,164.75 1,537.9K
18:02 2,165.07 2,165.09 2,164.76 2,164.89 2,314.8K
18:03 2,165.02 2,165.09 2,164.71 2,164.71 1,310.9K
18:04 2,164.88 2,165.10 2,164.82 2,165.10 1,774.4K
18:05 2,165.10 2,165.10 2,163.82 2,163.82 8,905.7K
18:06 2,164.29 2,164.29 2,163.40 2,163.67 2,726.2K
18:07 2,163.57 2,163.57 2,162.86 2,162.86 1,082.8K
18:08 2,163.14 2,163.19 2,162.66 2,163.10 1,510.3K
18:09 2,163.38 2,163.96 2,162.79 2,163.96 4,361.7K
18:10 2,164.06 2,165.00 2,164.06 2,164.63 2,590.4K
18:11 2,164.98 2,165.03 2,164.66 2,164.66 1,310.7K
18:12 2,164.99 2,165.90 2,164.99 2,165.90 828.2K
18:13 2,165.85 2,165.94 2,165.77 2,165.94 737.8K
18:14 2,165.93 2,165.93 2,165.77 2,165.77 513.1K
18:15 2,165.70 2,165.70 2,165.34 2,165.46 766.7K
18:16 2,165.54 2,165.54 2,165.27 2,165.28 218.1K
18:17 2,165.16 2,165.16 2,164.64 2,164.64 1,255.2K
18:18 2,164.78 2,165.05 2,164.63 2,165.05 1,628.3K
18:19 2,165.21 2,165.25 2,165.13 2,165.25 1,287.7K
18:20 2,165.39 2,165.46 2,165.23 2,165.23 1,090.3K
18:21 2,165.23 2,165.32 2,164.72 2,164.72 823.2K
18:22 2,165.63 2,165.76 2,165.05 2,165.05 1,650.2K
18:23 2,165.35 2,165.35 2,164.84 2,165.02 2,344.5K
18:24 2,165.37 2,165.37 2,164.68 2,164.68 1,811.7K
18:25 2,164.54 2,164.59 2,163.97 2,163.97 2,919.9K
18:26 2,163.82 2,163.95 2,163.82 2,163.95 1,135.1K
18:27 2,164.55 2,164.62 2,164.50 2,164.61 913.6K
18:28 2,164.73 2,164.94 2,164.73 2,164.87 834.1K
18:29 2,164.90 2,164.90 2,164.60 2,164.60 1,014.1K
18:30 2,164.57 2,164.79 2,163.85 2,164.29 2,014.9K
18:31 2,164.55 2,164.62 2,164.50 2,164.59 460.0K
18:32 2,164.68 2,164.68 2,164.40 2,164.40 1,084.7K
18:33 2,164.05 2,164.44 2,164.05 2,164.44 1,705.5K
18:34 2,164.50 2,164.67 2,164.50 2,164.67 528.6K
18:35 2,164.39 2,165.10 2,164.06 2,165.10 2,016.6K
18:36 2,164.59 2,164.73 2,164.56 2,164.73 550.4K
18:37 2,164.61 2,164.61 2,164.27 2,164.27 713.8K
18:38 2,164.21 2,164.21 2,163.77 2,164.10 1,290.0K
18:39 2,165.23 2,165.23 2,164.48 2,164.48 7,775.7K
18:40 2,164.64 2,164.64 2,164.64 2,164.64 448.9K
18:51 2,166.61 2,166.61 2,166.61 2,166.61 61,087.5K
23:49 2,166.61 2,166.61 2,166.61 2,166.61 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar