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 2,111.11 2,111.61 2,110.75 2,110.75 663,419.8K
09:51 2,109.87 2,111.37 2,109.87 2,110.70 1,637.1K
09:52 2,111.12 2,111.81 2,111.12 2,111.49 910.5K
09:53 2,111.38 2,111.40 2,111.03 2,111.40 802.6K
09:54 2,110.51 2,110.97 2,109.68 2,109.68 6,805.0K
09:55 2,109.58 2,109.58 2,108.76 2,108.89 4,062.4K
09:56 2,109.46 2,109.46 2,109.33 2,109.40 3,825.5K
09:57 2,109.10 2,109.10 2,108.86 2,108.91 3,880.0K
09:58 2,109.25 2,109.25 2,108.46 2,109.08 14,440.5K
09:59 2,109.40 2,109.48 2,108.95 2,109.48 5,292.4K
10:00 2,109.18 2,109.18 2,106.38 2,107.45 19,682.4K
10:01 2,107.48 2,108.02 2,107.32 2,108.02 5,626.7K
10:02 2,107.93 2,109.97 2,107.93 2,109.97 21,619.4K
10:03 2,110.94 2,110.94 2,109.59 2,110.33 10,249.2K
10:04 2,110.31 2,110.68 2,110.02 2,110.68 5,955.6K
10:05 2,111.78 2,111.78 2,109.84 2,109.84 15,696.1K
10:06 2,110.15 2,110.15 2,106.17 2,106.66 75,993.0K
10:07 2,106.61 2,106.96 2,106.00 2,106.17 20,846.7K
10:08 2,105.74 2,105.74 2,105.28 2,105.37 11,084.3K
10:09 2,106.28 2,106.28 2,105.54 2,105.64 6,023.4K
10:10 2,105.90 2,105.93 2,105.02 2,105.02 20,226.8K
10:11 2,104.43 2,104.43 2,103.96 2,103.96 7,082.9K
10:12 2,103.83 2,104.18 2,102.88 2,104.18 25,416.8K
10:13 2,104.12 2,104.12 2,102.99 2,103.00 6,846.8K
10:14 2,103.32 2,103.32 2,103.08 2,103.29 12,068.7K
10:15 2,103.38 2,105.93 2,103.38 2,105.93 9,151.8K
10:16 2,105.88 2,107.21 2,105.88 2,107.21 19,972.0K
10:17 2,106.77 2,107.61 2,106.77 2,106.79 6,807.0K
10:18 2,106.55 2,106.74 2,106.40 2,106.65 7,540.2K
10:19 2,105.86 2,107.53 2,105.86 2,107.53 10,881.6K
10:20 2,107.83 2,107.83 2,107.01 2,107.01 7,118.7K
10:21 2,106.92 2,106.95 2,105.93 2,106.23 3,824.7K
10:22 2,105.42 2,106.58 2,105.21 2,105.90 12,325.5K
10:23 2,105.32 2,106.34 2,105.32 2,105.69 5,239.1K
10:24 2,105.36 2,105.36 2,103.50 2,103.50 20,808.8K
10:25 2,105.56 2,105.56 2,104.38 2,104.38 11,345.0K
10:26 2,104.36 2,104.36 2,103.39 2,103.45 14,074.5K
10:27 2,103.80 2,104.06 2,103.77 2,104.06 8,339.1K
10:28 2,104.03 2,104.03 2,103.40 2,103.40 6,300.6K
10:29 2,103.33 2,103.33 2,102.78 2,103.24 10,892.6K
10:30 2,102.42 2,102.85 2,101.72 2,102.85 13,118.9K
10:31 2,102.43 2,103.50 2,102.43 2,103.50 10,374.2K
10:32 2,103.60 2,103.60 2,103.28 2,103.43 5,826.6K
10:33 2,103.28 2,103.96 2,102.60 2,103.96 6,652.4K
10:34 2,104.90 2,105.82 2,103.93 2,103.93 7,099.9K
10:35 2,104.47 2,104.53 2,104.00 2,104.44 6,685.5K
10:36 2,103.90 2,104.71 2,103.90 2,104.71 3,168.2K
10:37 2,104.69 2,105.16 2,104.41 2,105.16 2,980.8K
10:38 2,104.74 2,106.32 2,104.74 2,105.85 7,007.6K
10:39 2,105.72 2,106.47 2,105.72 2,106.35 3,342.7K
10:40 2,105.77 2,105.88 2,105.40 2,105.88 1,746.9K
10:41 2,106.26 2,107.99 2,106.26 2,107.99 5,010.9K
10:42 2,107.81 2,107.86 2,107.63 2,107.76 3,600.5K
10:43 2,107.46 2,107.73 2,107.08 2,107.73 4,138.6K
10:44 2,107.76 2,107.95 2,107.58 2,107.95 7,886.7K
10:45 2,108.94 2,109.58 2,108.80 2,109.58 12,380.6K
10:46 2,109.73 2,110.30 2,109.73 2,110.30 3,897.8K
10:47 2,109.80 2,109.91 2,109.51 2,109.51 4,288.8K
10:48 2,109.79 2,109.86 2,109.61 2,109.86 1,937.6K
10:49 2,110.44 2,110.44 2,109.46 2,109.46 2,807.8K
10:50 2,109.11 2,109.99 2,109.11 2,109.63 2,644.6K
10:51 2,109.62 2,109.62 2,108.81 2,108.89 3,410.5K
10:52 2,108.63 2,108.63 2,107.82 2,107.82 3,723.9K
10:53 2,107.60 2,107.61 2,107.13 2,107.61 2,808.6K
10:54 2,108.00 2,108.06 2,107.51 2,107.51 3,281.2K
10:55 2,107.50 2,108.05 2,107.04 2,107.04 1,069.1K
10:56 2,107.30 2,107.30 2,106.69 2,106.69 3,203.4K
10:57 2,107.34 2,107.58 2,107.34 2,107.36 1,588.6K
10:58 2,107.52 2,108.34 2,107.37 2,108.34 4,144.4K
10:59 2,109.02 2,110.22 2,109.02 2,110.22 10,541.9K
11:00 2,110.38 2,110.71 2,110.08 2,110.65 2,070.7K
11:01 2,110.15 2,111.19 2,110.15 2,111.19 3,585.4K
11:02 2,110.96 2,111.17 2,110.63 2,110.63 1,880.6K
11:03 2,110.38 2,110.38 2,110.38 2,110.38 1,248.4K
11:04 2,111.41 2,111.83 2,110.85 2,111.41 8,227.0K
11:05 2,110.92 2,111.10 2,110.25 2,110.30 3,937.7K
11:06 2,110.30 2,110.89 2,110.30 2,110.42 2,854.3K
11:07 2,111.19 2,111.54 2,111.13 2,111.16 3,504.5K
11:08 2,111.51 2,111.52 2,111.48 2,111.48 1,711.7K
11:09 2,111.68 2,111.98 2,111.40 2,111.98 1,687.1K
11:10 2,111.97 2,112.64 2,111.97 2,112.64 1,638.3K
11:11 2,113.61 2,115.45 2,112.93 2,112.93 4,487.3K
11:12 2,113.05 2,113.17 2,112.62 2,113.17 6,337.6K
11:13 2,112.90 2,112.93 2,112.40 2,112.81 861.0K
11:14 2,112.57 2,112.57 2,111.85 2,112.03 5,632.0K
11:15 2,111.45 2,113.14 2,111.45 2,113.14 1,854.8K
11:16 2,113.01 2,113.22 2,112.98 2,112.98 1,385.8K
11:17 2,111.83 2,111.83 2,110.32 2,110.46 6,567.6K
11:18 2,110.54 2,110.77 2,109.48 2,109.48 2,272.8K
11:19 2,108.60 2,109.79 2,108.60 2,109.59 3,754.4K
11:20 2,109.83 2,109.83 2,108.95 2,109.05 5,075.1K
11:21 2,109.54 2,109.54 2,109.16 2,109.16 4,420.1K
11:22 2,109.55 2,110.02 2,109.55 2,110.02 6,100.9K
11:23 2,109.98 2,111.17 2,109.92 2,111.17 1,091.4K
11:24 2,111.12 2,111.89 2,111.12 2,111.40 4,202.0K
11:25 2,111.63 2,111.63 2,110.76 2,110.76 3,011.6K
11:26 2,110.75 2,111.20 2,110.75 2,111.20 976.4K
11:27 2,111.15 2,111.80 2,111.15 2,111.80 3,788.9K
11:28 2,111.96 2,113.75 2,111.96 2,113.19 5,282.6K
11:29 2,113.19 2,113.62 2,113.19 2,113.29 3,170.9K
11:30 2,113.20 2,113.24 2,113.12 2,113.20 1,458.2K
11:31 2,112.53 2,112.79 2,112.25 2,112.25 401.0K
11:32 2,112.59 2,113.51 2,112.59 2,113.51 1,809.2K
11:33 2,113.55 2,113.55 2,112.33 2,112.33 967.5K
11:34 2,112.40 2,113.02 2,112.19 2,113.02 1,798.9K
11:35 2,113.18 2,113.26 2,112.87 2,113.12 1,358.2K
11:36 2,113.02 2,113.22 2,112.98 2,112.99 575.2K
11:37 2,112.65 2,112.65 2,111.54 2,111.54 10,667.7K
11:38 2,111.75 2,111.80 2,110.11 2,110.11 9,846.0K
11:39 2,110.36 2,111.16 2,110.36 2,111.16 1,028.7K
11:40 2,110.19 2,110.57 2,110.19 2,110.51 1,688.0K
11:41 2,110.95 2,111.08 2,110.69 2,111.06 870.9K
11:42 2,110.99 2,111.23 2,110.99 2,111.23 582.4K
11:43 2,111.02 2,111.02 2,110.55 2,110.62 2,544.3K
11:44 2,110.70 2,110.99 2,110.70 2,110.98 4,527.8K
11:45 2,110.81 2,110.99 2,110.48 2,110.48 1,039.7K
11:46 2,110.48 2,110.50 2,109.87 2,110.50 1,417.9K
11:47 2,110.44 2,111.18 2,110.44 2,111.18 2,021.5K
11:48 2,111.93 2,112.09 2,111.77 2,112.09 1,849.0K
11:49 2,112.17 2,112.46 2,111.18 2,111.18 3,363.3K
11:50 2,111.29 2,111.29 2,110.55 2,110.73 1,828.6K
11:51 2,110.80 2,111.46 2,110.77 2,111.46 628.1K
11:52 2,111.25 2,111.54 2,111.25 2,111.44 822.0K
11:53 2,111.50 2,111.50 2,110.71 2,110.71 1,514.1K
11:54 2,110.82 2,110.82 2,110.68 2,110.68 1,943.9K
11:55 2,111.10 2,111.44 2,111.10 2,111.33 1,903.2K
11:56 2,111.50 2,111.54 2,111.44 2,111.44 1,314.6K
11:57 2,111.23 2,112.14 2,111.23 2,111.84 9,993.4K
11:58 2,112.10 2,112.66 2,111.65 2,111.65 3,182.5K
11:59 2,111.73 2,112.24 2,111.55 2,111.55 1,433.2K
12:00 2,111.32 2,111.66 2,111.14 2,111.66 2,192.3K
12:01 2,111.60 2,111.60 2,111.23 2,111.44 3,370.4K
12:02 2,112.24 2,115.26 2,112.24 2,115.26 14,341.2K
12:03 2,115.00 2,115.56 2,114.92 2,115.35 4,545.3K
12:04 2,116.02 2,116.02 2,114.30 2,114.30 3,594.7K
12:05 2,114.87 2,115.40 2,114.76 2,115.16 7,246.4K
12:06 2,114.81 2,115.39 2,114.81 2,115.39 5,202.6K
12:07 2,116.12 2,116.93 2,115.59 2,116.62 7,131.6K
12:08 2,116.66 2,116.97 2,116.05 2,116.14 10,414.6K
12:09 2,116.67 2,116.85 2,116.28 2,116.85 2,926.2K
12:10 2,116.96 2,116.96 2,116.70 2,116.83 1,827.8K
12:11 2,116.98 2,117.16 2,116.93 2,117.16 3,968.4K
12:12 2,117.41 2,117.41 2,116.50 2,116.50 2,390.2K
12:13 2,115.71 2,116.66 2,115.71 2,116.66 5,258.1K
12:14 2,116.84 2,117.57 2,116.44 2,116.77 3,408.7K
12:15 2,117.07 2,117.07 2,116.78 2,116.78 5,354.5K
12:16 2,117.01 2,117.45 2,117.01 2,117.45 1,487.4K
12:17 2,117.28 2,117.28 2,116.17 2,116.17 3,454.5K
12:18 2,115.63 2,115.68 2,115.55 2,115.68 4,363.8K
12:19 2,114.48 2,114.82 2,114.25 2,114.59 1,766.1K
12:20 2,115.07 2,115.07 2,114.55 2,115.05 970.2K
12:21 2,115.00 2,115.27 2,115.00 2,115.10 734.1K
12:22 2,115.34 2,115.34 2,115.00 2,115.07 3,988.5K
12:23 2,114.98 2,114.98 2,114.33 2,114.33 1,778.1K
12:24 2,114.35 2,114.35 2,113.36 2,113.84 3,719.5K
12:25 2,113.64 2,113.64 2,113.43 2,113.56 12,703.6K
12:26 2,113.76 2,114.33 2,113.66 2,114.33 1,785.3K
12:27 2,114.07 2,114.19 2,113.77 2,113.77 3,360.6K
12:28 2,113.60 2,113.65 2,113.44 2,113.65 6,998.1K
12:29 2,113.91 2,113.91 2,113.28 2,113.28 1,587.9K
12:30 2,113.63 2,113.63 2,113.53 2,113.60 830.1K
12:31 2,113.94 2,114.10 2,113.94 2,113.98 815.4K
12:32 2,113.34 2,113.45 2,113.24 2,113.43 1,876.9K
12:33 2,113.40 2,113.47 2,112.93 2,113.26 1,183.2K
12:34 2,113.37 2,113.80 2,113.22 2,113.80 1,459.8K
12:35 2,113.79 2,114.11 2,113.79 2,114.11 770.2K
12:36 2,113.96 2,113.96 2,113.84 2,113.92 641.0K
12:37 2,113.79 2,113.82 2,113.39 2,113.39 843.2K
12:38 2,113.66 2,113.89 2,113.43 2,113.89 773.0K
12:39 2,113.42 2,113.74 2,113.42 2,113.60 2,356.5K
12:40 2,113.47 2,113.97 2,113.40 2,113.97 471.8K
12:41 2,114.21 2,114.21 2,113.13 2,113.19 2,303.1K
12:42 2,113.10 2,113.10 2,112.82 2,113.01 1,662.6K
12:43 2,113.02 2,113.08 2,112.97 2,113.08 1,413.0K
12:44 2,112.82 2,112.87 2,112.30 2,112.30 3,146.2K
12:45 2,111.98 2,111.98 2,110.92 2,110.92 42,162.4K
12:46 2,111.00 2,111.00 2,110.53 2,110.58 11,481.1K
12:47 2,110.84 2,110.93 2,109.44 2,109.44 7,847.4K
12:48 2,109.88 2,109.88 2,108.93 2,108.93 3,232.9K
12:49 2,109.54 2,109.54 2,108.42 2,108.65 3,592.3K
12:50 2,108.53 2,109.60 2,108.49 2,109.60 1,597.3K
12:51 2,110.16 2,110.58 2,109.58 2,110.58 4,958.0K
12:52 2,110.78 2,110.78 2,109.17 2,109.29 1,819.9K
12:53 2,109.78 2,110.64 2,109.78 2,110.22 3,789.0K
12:54 2,110.37 2,111.12 2,110.37 2,110.72 5,125.4K
12:55 2,111.10 2,111.10 2,110.07 2,110.07 332.7K
12:56 2,110.23 2,110.53 2,110.23 2,110.36 4,306.0K
12:57 2,110.92 2,110.92 2,110.39 2,110.60 1,289.0K
12:58 2,111.37 2,111.55 2,110.49 2,110.65 1,685.7K
12:59 2,109.91 2,110.72 2,109.91 2,110.72 2,217.0K
13:00 2,110.02 2,110.68 2,110.02 2,110.62 1,696.2K
13:01 2,110.88 2,110.91 2,110.42 2,110.91 1,489.2K
13:02 2,110.69 2,110.69 2,108.23 2,108.23 10,854.4K
13:03 2,107.61 2,107.72 2,107.54 2,107.72 5,421.3K
13:04 2,106.90 2,108.65 2,106.90 2,107.96 4,480.9K
13:05 2,107.50 2,108.00 2,106.80 2,108.00 2,127.1K
13:06 2,107.46 2,108.81 2,107.46 2,108.81 5,265.5K
13:07 2,108.97 2,109.12 2,108.97 2,109.08 1,861.7K
13:08 2,109.26 2,109.26 2,108.96 2,108.96 1,241.5K
13:09 2,109.12 2,109.43 2,108.94 2,109.43 741.8K
13:10 2,109.83 2,109.83 2,109.25 2,109.55 6,552.7K
13:11 2,109.73 2,109.79 2,109.34 2,109.79 811.1K
13:12 2,109.03 2,109.40 2,109.03 2,109.40 2,382.6K
13:13 2,109.65 2,109.65 2,109.14 2,109.26 4,505.5K
13:14 2,109.92 2,110.17 2,109.60 2,109.60 1,189.0K
13:15 2,109.81 2,110.00 2,109.81 2,110.00 742.0K
13:16 2,109.04 2,109.11 2,108.87 2,108.91 2,282.1K
13:17 2,108.65 2,109.14 2,108.65 2,108.75 1,601.6K
13:18 2,108.54 2,109.29 2,108.54 2,109.02 4,414.3K
13:19 2,108.76 2,109.08 2,108.22 2,108.22 1,737.2K
13:20 2,108.48 2,108.48 2,107.74 2,108.38 1,369.7K
13:21 2,109.05 2,109.05 2,107.64 2,107.64 818.4K
13:22 2,108.27 2,108.53 2,108.19 2,108.53 1,523.6K
13:23 2,108.44 2,108.78 2,108.24 2,108.78 2,162.1K
13:24 2,108.97 2,108.97 2,107.98 2,107.98 1,638.6K
13:25 2,108.42 2,109.24 2,108.42 2,109.24 5,831.2K
13:26 2,109.43 2,109.43 2,108.95 2,109.42 691.8K
13:27 2,109.59 2,111.12 2,109.50 2,111.12 7,464.2K
13:28 2,110.95 2,110.95 2,110.70 2,110.85 1,939.6K
13:29 2,110.85 2,110.85 2,110.34 2,110.58 1,368.7K
13:30 2,111.03 2,112.47 2,111.03 2,112.08 7,532.9K
13:31 2,112.34 2,112.96 2,112.34 2,112.61 2,316.9K
13:32 2,111.78 2,111.78 2,111.27 2,111.66 2,685.8K
13:33 2,111.84 2,112.52 2,111.84 2,112.51 1,014.1K
13:34 2,112.47 2,112.47 2,111.49 2,111.74 4,756.8K
13:35 2,111.53 2,112.15 2,111.53 2,112.15 1,259.3K
13:36 2,112.36 2,112.36 2,111.97 2,112.27 2,246.5K
13:37 2,112.39 2,113.46 2,112.39 2,113.46 1,929.5K
13:38 2,113.51 2,113.86 2,112.54 2,112.54 2,297.6K
13:39 2,113.03 2,113.03 2,112.50 2,112.50 236.8K
13:40 2,112.67 2,112.67 2,111.60 2,111.60 12,747.9K
13:41 2,111.97 2,111.97 2,111.34 2,111.34 6,702.3K
13:42 2,111.28 2,111.28 2,110.44 2,110.67 839.7K
13:43 2,110.48 2,110.80 2,110.27 2,110.27 605.9K
13:44 2,110.85 2,111.22 2,110.85 2,111.06 852.1K
13:45 2,110.50 2,110.50 2,110.28 2,110.28 1,077.3K
13:46 2,110.09 2,110.38 2,109.97 2,110.38 13,628.0K
13:47 2,110.04 2,110.04 2,109.59 2,109.59 1,262.5K
13:48 2,109.34 2,109.70 2,109.34 2,109.70 2,468.6K
13:49 2,109.76 2,109.99 2,109.76 2,109.99 741.3K
13:50 2,109.58 2,110.10 2,109.58 2,109.58 2,222.9K
13:51 2,109.61 2,109.86 2,109.47 2,109.56 4,183.8K
13:52 2,110.00 2,110.14 2,109.76 2,109.76 871.6K
13:53 2,109.88 2,109.94 2,109.46 2,109.84 569.6K
13:54 2,109.81 2,110.03 2,109.64 2,109.98 414.4K
13:55 2,109.92 2,109.92 2,108.65 2,109.23 2,763.5K
13:56 2,108.96 2,108.96 2,108.34 2,108.34 1,167.5K
13:57 2,108.34 2,109.06 2,108.34 2,108.77 749.2K
13:58 2,109.10 2,109.73 2,109.10 2,109.73 999.4K
13:59 2,109.63 2,110.00 2,109.63 2,109.80 10,152.0K
14:00 2,109.80 2,109.80 2,108.97 2,109.49 645.9K
14:01 2,109.38 2,109.68 2,109.38 2,109.51 617.9K
14:02 2,109.47 2,109.71 2,109.16 2,109.16 1,541.7K
14:03 2,109.28 2,109.65 2,109.28 2,109.50 805.6K
14:04 2,109.48 2,110.01 2,109.37 2,109.77 1,730.2K
14:05 2,109.40 2,110.19 2,109.40 2,110.14 1,757.8K
14:06 2,110.28 2,110.61 2,110.28 2,110.61 2,954.5K
14:07 2,110.61 2,110.61 2,110.32 2,110.51 363.9K
14:08 2,110.40 2,110.61 2,110.40 2,110.59 5,505.1K
14:09 2,110.27 2,110.90 2,110.27 2,110.90 1,014.6K
14:10 2,110.80 2,111.37 2,110.80 2,111.08 3,189.5K
14:11 2,111.74 2,111.75 2,111.41 2,111.75 1,282.8K
14:12 2,111.70 2,112.16 2,111.70 2,112.16 901.6K
14:13 2,112.16 2,112.39 2,112.03 2,112.03 1,595.7K
14:14 2,111.87 2,112.03 2,111.77 2,111.99 530.8K
14:15 2,111.87 2,112.07 2,111.87 2,112.07 810.3K
14:16 2,111.78 2,112.47 2,111.78 2,112.47 2,855.8K
14:17 2,112.35 2,112.35 2,111.46 2,111.93 2,659.7K
14:18 2,111.71 2,111.71 2,111.45 2,111.65 1,596.6K
14:19 2,111.32 2,111.32 2,110.02 2,110.02 2,846.3K
14:20 2,110.06 2,110.06 2,108.99 2,109.49 7,004.4K
14:21 2,109.64 2,110.41 2,109.50 2,110.41 972.8K
14:22 2,110.49 2,110.71 2,110.49 2,110.65 2,313.8K
14:23 2,110.65 2,110.65 2,109.05 2,109.80 1,784.9K
14:24 2,110.09 2,110.71 2,109.90 2,110.54 1,039.8K
14:25 2,110.72 2,110.72 2,109.31 2,109.68 1,435.7K
14:26 2,109.87 2,109.87 2,108.76 2,109.09 1,720.0K
14:27 2,109.52 2,109.52 2,108.51 2,108.57 3,513.7K
14:28 2,108.37 2,108.37 2,107.80 2,107.80 6,614.0K
14:29 2,107.45 2,107.45 2,106.33 2,106.33 10,986.4K
14:30 2,106.21 2,106.21 2,104.78 2,104.78 12,944.9K
14:31 2,104.82 2,105.15 2,104.67 2,104.67 4,614.1K
14:32 2,105.37 2,106.13 2,105.37 2,106.13 9,547.7K
14:33 2,105.94 2,106.90 2,105.44 2,106.90 2,429.8K
14:34 2,106.54 2,107.60 2,106.30 2,107.60 1,805.4K
14:35 2,107.60 2,107.60 2,106.76 2,106.76 2,149.5K
14:36 2,106.89 2,106.89 2,106.59 2,106.75 4,757.7K
14:37 2,107.08 2,108.08 2,107.08 2,108.08 1,162.0K
14:38 2,107.56 2,107.67 2,107.00 2,107.67 3,248.9K
14:39 2,107.54 2,108.09 2,107.54 2,108.09 4,022.7K
14:40 2,107.68 2,107.77 2,106.94 2,106.94 2,850.9K
14:41 2,107.71 2,108.31 2,107.62 2,108.31 5,331.7K
14:42 2,108.48 2,108.48 2,107.10 2,107.34 6,035.3K
14:43 2,107.37 2,107.37 2,104.58 2,104.58 4,592.6K
14:44 2,105.36 2,105.80 2,105.36 2,105.74 2,014.2K
14:45 2,106.71 2,106.77 2,105.75 2,105.75 4,229.4K
14:46 2,105.82 2,105.82 2,104.67 2,104.72 6,185.3K
14:47 2,105.01 2,105.01 2,103.74 2,103.74 4,564.4K
14:48 2,103.64 2,104.02 2,103.64 2,104.02 3,924.4K
14:49 2,104.07 2,104.40 2,103.35 2,103.35 1,200.4K
14:50 2,103.60 2,103.65 2,103.17 2,103.54 3,927.5K
14:51 2,103.91 2,104.63 2,103.91 2,104.63 3,067.6K
14:52 2,104.29 2,105.07 2,104.29 2,105.07 2,815.4K
14:53 2,104.91 2,105.99 2,104.91 2,105.99 3,724.1K
14:54 2,105.47 2,105.47 2,105.07 2,105.21 5,946.4K
14:55 2,105.36 2,105.36 2,104.59 2,105.19 4,808.2K
14:56 2,105.38 2,105.52 2,104.73 2,104.73 4,242.5K
14:57 2,104.41 2,105.06 2,104.41 2,105.06 3,538.0K
14:58 2,105.16 2,105.16 2,104.63 2,104.96 1,091.2K
14:59 2,104.80 2,105.59 2,104.80 2,105.23 1,481.8K
15:00 2,105.75 2,105.93 2,104.50 2,104.50 3,663.7K
15:01 2,103.68 2,104.08 2,103.53 2,104.08 3,574.3K
15:02 2,104.83 2,106.63 2,104.83 2,106.27 2,999.6K
15:03 2,106.64 2,109.21 2,106.64 2,109.21 6,392.3K
15:04 2,110.61 2,111.56 2,110.39 2,110.99 12,423.0K
15:05 2,110.77 2,110.77 2,108.96 2,108.96 880.5K
15:06 2,109.66 2,109.66 2,109.08 2,109.55 962.6K
15:07 2,109.81 2,110.66 2,109.44 2,110.66 4,472.9K
15:08 2,110.59 2,110.59 2,110.29 2,110.29 1,176.5K
15:09 2,110.32 2,111.00 2,110.32 2,111.00 4,733.3K
15:10 2,110.70 2,110.73 2,110.10 2,110.10 7,100.0K
15:11 2,109.88 2,109.95 2,109.57 2,109.79 2,500.5K
15:12 2,109.43 2,109.79 2,109.43 2,109.60 2,607.8K
15:13 2,109.72 2,110.48 2,109.72 2,110.22 922.2K
15:14 2,109.98 2,109.98 2,109.86 2,109.93 698.7K
15:15 2,109.75 2,110.09 2,109.34 2,109.34 609.1K
15:16 2,109.11 2,109.11 2,108.39 2,108.39 1,087.9K
15:17 2,108.95 2,108.95 2,108.52 2,108.78 1,072.8K
15:18 2,108.60 2,108.74 2,108.48 2,108.74 6,584.7K
15:19 2,109.07 2,109.42 2,109.07 2,109.16 5,161.3K
15:20 2,109.19 2,109.49 2,108.72 2,108.72 1,475.8K
15:21 2,108.87 2,108.87 2,108.55 2,108.55 1,946.3K
15:22 2,108.39 2,108.39 2,107.93 2,107.93 3,210.6K
15:23 2,107.42 2,108.19 2,107.42 2,108.01 898.9K
15:24 2,108.17 2,108.17 2,107.99 2,108.15 991.0K
15:25 2,107.91 2,108.04 2,107.75 2,107.75 2,491.5K
15:26 2,107.65 2,107.98 2,107.46 2,107.46 3,618.9K
15:27 2,106.91 2,106.98 2,106.82 2,106.98 3,557.5K
15:28 2,106.95 2,107.48 2,106.95 2,107.06 3,127.1K
15:29 2,107.33 2,107.56 2,107.25 2,107.47 547.2K
15:30 2,107.74 2,107.88 2,107.34 2,107.88 2,825.0K
15:31 2,107.88 2,107.88 2,107.60 2,107.85 1,248.2K
15:32 2,108.50 2,109.05 2,108.50 2,108.72 1,199.4K
15:33 2,109.15 2,109.62 2,108.84 2,109.52 5,614.7K
15:34 2,109.40 2,110.08 2,109.20 2,110.08 2,332.4K
15:35 2,109.81 2,109.98 2,109.60 2,109.60 1,696.6K
15:36 2,109.24 2,109.48 2,109.24 2,109.48 560.0K
15:37 2,110.08 2,110.18 2,110.08 2,110.12 2,411.8K
15:38 2,109.56 2,109.80 2,109.56 2,109.80 3,798.0K
15:39 2,109.75 2,109.75 2,109.09 2,109.30 3,775.1K
15:40 2,109.23 2,109.54 2,109.23 2,109.54 1,741.1K
15:41 2,109.65 2,109.65 2,109.23 2,109.32 2,015.8K
15:42 2,109.31 2,111.05 2,109.31 2,111.05 5,323.6K
15:43 2,111.18 2,111.18 2,110.73 2,110.95 2,347.6K
15:44 2,110.52 2,110.67 2,110.45 2,110.67 1,970.5K
15:45 2,110.76 2,110.86 2,110.71 2,110.71 1,476.5K
15:46 2,110.44 2,112.77 2,110.44 2,111.73 5,138.1K
15:47 2,112.02 2,112.02 2,110.27 2,110.27 1,554.6K
15:48 2,110.78 2,110.78 2,109.60 2,109.60 1,898.1K
15:49 2,110.45 2,110.45 2,110.00 2,110.00 1,351.4K
15:50 2,109.59 2,109.75 2,109.34 2,109.75 762.2K
15:51 2,108.77 2,109.29 2,108.77 2,109.29 2,230.3K
15:52 2,109.06 2,109.66 2,109.06 2,109.66 951.4K
15:53 2,109.60 2,110.07 2,109.42 2,110.07 584.0K
15:54 2,109.93 2,109.94 2,109.71 2,109.71 851.5K
15:55 2,109.65 2,109.99 2,109.39 2,109.39 750.4K
15:56 2,109.15 2,109.22 2,109.10 2,109.10 2,037.5K
15:57 2,108.89 2,108.94 2,108.58 2,108.58 3,108.8K
15:58 2,107.96 2,107.96 2,107.23 2,107.80 4,216.2K
15:59 2,107.98 2,108.37 2,107.96 2,108.37 2,258.5K
16:00 2,108.05 2,108.83 2,108.05 2,108.54 8,549.6K
16:01 2,108.73 2,108.73 2,107.85 2,108.20 9,695.8K
16:02 2,108.33 2,108.37 2,108.31 2,108.35 3,346.5K
16:03 2,108.62 2,108.99 2,108.32 2,108.67 3,761.3K
16:04 2,108.40 2,108.73 2,108.05 2,108.73 3,507.0K
16:05 2,108.69 2,108.69 2,105.50 2,105.50 18,770.2K
16:06 2,105.21 2,106.46 2,105.21 2,106.46 2,813.9K
16:07 2,106.74 2,107.26 2,106.74 2,107.00 4,660.7K
16:08 2,107.22 2,107.46 2,107.07 2,107.07 2,581.7K
16:09 2,107.44 2,107.84 2,107.43 2,107.84 2,045.0K
16:10 2,107.58 2,107.69 2,106.84 2,106.84 2,367.1K
16:11 2,107.02 2,107.10 2,106.58 2,106.58 2,158.6K
16:12 2,106.89 2,107.20 2,106.68 2,107.20 1,202.2K
16:13 2,107.45 2,107.69 2,107.45 2,107.67 1,295.0K
16:14 2,107.48 2,107.48 2,106.23 2,106.23 1,592.1K
16:15 2,105.03 2,105.03 2,104.90 2,105.00 7,067.2K
16:16 2,105.13 2,105.13 2,103.85 2,103.85 11,204.5K
16:17 2,103.36 2,103.83 2,103.30 2,103.83 3,635.2K
16:18 2,103.72 2,103.72 2,103.12 2,103.51 4,969.3K
16:19 2,103.23 2,104.80 2,103.23 2,104.57 3,738.5K
16:20 2,104.43 2,104.74 2,104.43 2,104.50 469.0K
16:21 2,104.98 2,105.21 2,104.77 2,104.88 1,189.7K
16:22 2,104.90 2,105.20 2,104.86 2,105.20 882.7K
16:23 2,105.23 2,105.60 2,105.15 2,105.60 2,713.1K
16:24 2,105.66 2,105.76 2,105.66 2,105.76 1,329.4K
16:25 2,105.62 2,105.64 2,105.27 2,105.39 1,671.9K
16:26 2,105.53 2,105.64 2,104.80 2,104.93 2,014.5K
16:27 2,105.09 2,105.09 2,104.98 2,104.98 1,316.8K
16:28 2,105.00 2,105.05 2,104.85 2,104.85 4,479.3K
16:29 2,105.22 2,105.44 2,105.00 2,105.44 11,087.6K
16:30 2,105.83 2,107.19 2,105.83 2,107.19 21,820.2K
16:31 2,107.02 2,107.02 2,106.70 2,106.73 1,339.6K
16:32 2,106.42 2,106.42 2,106.27 2,106.27 5,674.4K
16:33 2,106.24 2,106.24 2,105.79 2,105.79 1,779.2K
16:34 2,105.63 2,105.77 2,105.54 2,105.68 817.1K
16:35 2,105.59 2,105.59 2,104.90 2,104.90 4,268.8K
16:36 2,105.28 2,105.54 2,105.28 2,105.45 4,473.4K
16:37 2,105.21 2,105.21 2,104.55 2,105.15 7,040.6K
16:38 2,104.68 2,104.68 2,104.57 2,104.58 1,061.2K
16:39 2,104.71 2,104.71 2,104.42 2,104.43 833.6K
16:40 2,104.38 2,104.77 2,104.38 2,104.39 1,693.0K
16:41 2,104.87 2,104.87 2,104.33 2,104.33 1,952.5K
16:42 2,104.32 2,104.66 2,104.32 2,104.66 1,656.9K
16:43 2,104.68 2,104.80 2,104.19 2,104.19 2,648.3K
16:44 2,104.26 2,104.75 2,104.21 2,104.56 2,457.5K
16:45 2,104.32 2,104.32 2,104.08 2,104.08 2,153.2K
16:46 2,104.04 2,104.17 2,103.98 2,103.98 994.0K
16:47 2,104.49 2,105.34 2,104.49 2,105.05 3,125.7K
16:48 2,104.13 2,104.51 2,104.12 2,104.20 1,306.2K
16:49 2,104.45 2,104.45 2,103.85 2,103.85 3,417.6K
16:50 2,103.49 2,105.27 2,103.49 2,105.27 9,077.8K
16:51 2,105.92 2,106.12 2,105.38 2,106.01 3,730.5K
16:52 2,106.05 2,106.51 2,106.05 2,106.51 3,643.1K
16:53 2,106.21 2,106.23 2,106.17 2,106.22 1,638.0K
16:54 2,105.93 2,105.93 2,105.08 2,105.08 3,314.2K
16:55 2,105.28 2,105.28 2,104.55 2,104.55 1,215.5K
16:56 2,103.47 2,103.47 2,103.19 2,103.19 9,253.5K
16:57 2,103.30 2,103.42 2,103.25 2,103.34 4,155.4K
16:58 2,103.68 2,103.94 2,102.57 2,102.57 12,989.5K
16:59 2,102.53 2,102.54 2,101.11 2,101.11 10,490.5K
17:00 2,101.20 2,101.20 2,100.44 2,100.72 5,105.2K
17:01 2,101.68 2,103.49 2,101.68 2,103.15 12,724.5K
17:02 2,103.48 2,103.66 2,103.25 2,103.66 9,167.3K
17:03 2,103.91 2,104.73 2,103.91 2,104.14 3,302.7K
17:04 2,104.74 2,104.80 2,104.49 2,104.49 5,411.0K
17:05 2,104.22 2,105.15 2,104.22 2,105.15 1,178.1K
17:06 2,105.81 2,105.81 2,104.86 2,105.16 1,907.7K
17:07 2,104.58 2,104.77 2,104.27 2,104.77 1,674.8K
17:08 2,104.52 2,105.00 2,104.52 2,105.00 3,536.7K
17:09 2,104.95 2,105.13 2,104.18 2,104.18 5,375.6K
17:10 2,103.39 2,104.25 2,102.39 2,102.39 28,315.6K
17:11 2,101.25 2,101.84 2,101.25 2,101.75 20,807.1K
17:12 2,101.80 2,101.80 2,101.11 2,101.13 5,374.8K
17:13 2,101.02 2,101.02 2,100.67 2,100.94 7,074.0K
17:14 2,101.09 2,102.12 2,101.09 2,102.12 1,071.9K
17:15 2,101.84 2,101.84 2,100.47 2,100.47 2,816.2K
17:16 2,101.11 2,101.18 2,100.50 2,100.50 2,261.9K
17:17 2,100.45 2,101.12 2,099.50 2,099.50 7,615.8K
17:18 2,099.70 2,100.18 2,098.99 2,100.18 47,744.9K
17:19 2,099.84 2,099.84 2,098.63 2,098.63 11,681.0K
17:20 2,099.01 2,099.13 2,098.63 2,098.94 8,451.8K
17:21 2,099.08 2,099.92 2,099.08 2,099.77 9,892.2K
17:22 2,100.05 2,101.76 2,100.05 2,101.76 4,404.1K
17:23 2,101.08 2,101.91 2,100.80 2,101.91 1,105.7K
17:24 2,101.97 2,101.97 2,101.36 2,101.36 2,334.6K
17:25 2,101.84 2,101.92 2,101.41 2,101.92 3,818.4K
17:26 2,101.88 2,102.52 2,101.65 2,102.37 2,074.2K
17:27 2,101.90 2,102.06 2,101.90 2,102.03 3,538.1K
17:28 2,101.91 2,101.94 2,101.81 2,101.94 4,168.4K
17:29 2,101.20 2,101.75 2,101.20 2,101.68 1,241.7K
17:30 2,101.50 2,102.89 2,101.50 2,102.89 4,601.0K
17:31 2,103.12 2,103.12 2,102.85 2,102.85 1,555.7K
17:32 2,103.21 2,103.44 2,103.14 2,103.17 31,163.8K
17:33 2,103.73 2,103.79 2,103.43 2,103.43 1,946.4K
17:34 2,103.02 2,103.59 2,103.02 2,103.32 656.2K
17:35 2,103.24 2,104.07 2,103.24 2,103.75 1,653.1K
17:36 2,104.23 2,104.23 2,103.83 2,103.83 2,037.5K
17:37 2,104.07 2,104.07 2,103.23 2,103.23 4,275.0K
17:38 2,102.93 2,103.68 2,102.93 2,103.04 4,916.8K
17:39 2,103.43 2,103.43 2,103.15 2,103.15 2,466.8K
17:40 2,102.79 2,102.79 2,102.28 2,102.42 1,826.9K
17:41 2,103.10 2,103.43 2,102.83 2,103.43 1,503.3K
17:42 2,103.42 2,104.10 2,103.42 2,103.51 6,823.3K
17:43 2,103.61 2,103.61 2,103.28 2,103.28 12,284.7K
17:44 2,103.04 2,103.14 2,103.04 2,103.13 1,450.1K
17:45 2,103.18 2,103.23 2,103.01 2,103.23 1,076.0K
17:46 2,103.41 2,103.69 2,103.41 2,103.69 1,247.7K
17:47 2,103.69 2,103.69 2,103.07 2,103.62 844.6K
17:48 2,103.51 2,104.60 2,103.51 2,104.60 5,582.3K
17:49 2,105.98 2,105.98 2,102.14 2,102.14 39,242.4K
17:50 2,103.71 2,104.19 2,103.71 2,104.11 5,128.2K
17:51 2,105.09 2,105.09 2,104.57 2,104.60 6,217.0K
17:52 2,104.22 2,104.59 2,102.03 2,102.03 26,977.3K
17:53 2,102.87 2,102.95 2,102.40 2,102.40 39,607.3K
17:54 2,101.35 2,102.25 2,101.35 2,101.83 10,810.6K
17:55 2,101.76 2,101.76 2,100.51 2,100.51 6,558.0K
17:56 2,100.56 2,100.63 2,100.47 2,100.57 1,676.3K
17:57 2,100.87 2,102.59 2,100.87 2,102.18 18,307.1K
17:58 2,102.73 2,102.95 2,102.28 2,102.28 4,163.4K
17:59 2,101.30 2,101.30 2,100.86 2,100.92 2,564.7K
18:00 2,100.82 2,102.89 2,100.82 2,102.48 1,905.3K
18:01 2,101.83 2,101.98 2,101.13 2,101.98 4,597.1K
18:02 2,102.18 2,102.72 2,101.34 2,101.34 3,782.7K
18:03 2,101.91 2,102.71 2,101.91 2,102.01 5,614.2K
18:04 2,102.15 2,103.51 2,101.83 2,103.31 6,696.8K
18:05 2,103.16 2,103.60 2,103.01 2,103.01 5,219.3K
18:06 2,103.20 2,104.42 2,102.95 2,104.42 4,708.1K
18:07 2,104.11 2,104.76 2,104.11 2,104.51 1,688.2K
18:08 2,104.31 2,104.35 2,103.93 2,103.93 2,194.0K
18:09 2,104.04 2,104.04 2,102.84 2,102.87 1,821.2K
18:10 2,103.08 2,103.67 2,103.02 2,103.67 1,479.4K
18:11 2,103.30 2,103.30 2,102.16 2,102.16 2,023.0K
18:12 2,102.41 2,102.41 2,102.16 2,102.16 2,569.3K
18:13 2,102.15 2,102.15 2,100.46 2,101.12 10,093.6K
18:14 2,100.97 2,100.99 2,100.70 2,100.70 3,565.4K
18:15 2,100.70 2,101.80 2,100.70 2,101.80 5,460.0K
18:16 2,102.73 2,103.34 2,102.73 2,102.83 11,818.2K
18:17 2,102.55 2,102.93 2,102.55 2,102.93 1,623.0K
18:18 2,103.02 2,103.02 2,102.79 2,102.79 848.9K
18:19 2,103.04 2,103.04 2,102.13 2,102.25 2,338.3K
18:20 2,102.06 2,102.15 2,101.82 2,101.90 3,427.7K
18:21 2,101.56 2,101.56 2,100.11 2,101.26 11,869.7K
18:22 2,101.04 2,101.04 2,100.12 2,100.19 3,659.9K
18:23 2,100.25 2,100.32 2,099.66 2,099.66 4,894.0K
18:24 2,098.76 2,099.30 2,098.65 2,098.74 9,858.9K
18:25 2,099.28 2,099.28 2,097.69 2,097.70 5,993.1K
18:26 2,097.36 2,097.78 2,097.22 2,097.22 2,229.6K
18:27 2,096.97 2,096.97 2,096.71 2,096.87 6,157.9K
18:28 2,096.63 2,096.63 2,095.74 2,095.74 3,923.1K
18:29 2,096.05 2,096.70 2,096.05 2,096.70 2,680.2K
18:30 2,096.65 2,097.69 2,096.65 2,097.06 5,032.7K
18:31 2,097.23 2,097.23 2,096.57 2,096.57 1,860.4K
18:32 2,096.22 2,096.27 2,096.17 2,096.17 6,007.8K
18:33 2,096.08 2,096.23 2,095.20 2,096.23 3,343.4K
18:34 2,095.97 2,095.97 2,095.59 2,095.96 1,096.7K
18:35 2,096.72 2,096.79 2,096.41 2,096.67 1,058.3K
18:36 2,096.26 2,096.26 2,094.67 2,094.67 5,195.9K
18:37 2,094.93 2,095.08 2,093.74 2,093.74 27,551.9K
18:38 2,094.17 2,094.17 2,093.69 2,094.09 21,651.4K
18:39 2,093.23 2,094.40 2,093.23 2,094.40 21,012.7K
18:40 2,094.77 2,094.77 2,094.77 2,094.77 3,261.9K
18:51 2,096.30 2,096.30 2,096.30 2,096.30 19,884.2K
23:49 2,096.30 2,096.30 2,096.30 2,096.30 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar