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 2,109.85 2,111.58 2,109.85 2,111.58 852,361.9K
09:51 2,111.92 2,112.42 2,111.88 2,112.15 6,519.4K
09:52 2,112.29 2,113.02 2,112.22 2,113.02 13,238.8K
09:53 2,113.70 2,114.87 2,113.70 2,114.87 14,423.4K
09:54 2,115.03 2,115.38 2,114.83 2,115.38 10,038.4K
09:55 2,115.63 2,115.63 2,115.21 2,115.43 6,936.1K
09:56 2,115.41 2,115.41 2,114.91 2,114.91 3,102.0K
09:57 2,115.61 2,115.61 2,114.55 2,115.17 24,214.1K
09:58 2,115.01 2,116.65 2,115.01 2,116.39 15,842.0K
09:59 2,117.16 2,117.16 2,115.25 2,115.25 25,875.0K
10:00 2,115.93 2,117.28 2,114.43 2,114.43 29,427.1K
10:01 2,113.00 2,113.00 2,111.23 2,111.23 24,930.6K
10:02 2,110.48 2,111.15 2,110.33 2,111.15 24,832.5K
10:03 2,112.01 2,112.01 2,111.12 2,111.86 15,444.6K
10:04 2,111.74 2,111.74 2,109.24 2,109.24 10,685.1K
10:05 2,110.42 2,110.75 2,109.72 2,109.72 4,970.9K
10:06 2,109.05 2,110.72 2,109.05 2,110.72 8,775.0K
10:07 2,110.67 2,111.29 2,109.82 2,110.37 2,557.7K
10:08 2,110.83 2,111.13 2,110.71 2,110.89 7,132.6K
10:09 2,111.02 2,111.02 2,110.34 2,110.34 4,489.1K
10:10 2,111.13 2,111.13 2,110.19 2,110.19 8,724.2K
10:11 2,110.53 2,110.77 2,110.32 2,110.64 2,950.1K
10:12 2,110.31 2,111.08 2,110.31 2,111.08 8,357.6K
10:13 2,111.23 2,111.62 2,111.14 2,111.62 4,429.7K
10:14 2,111.39 2,112.47 2,111.39 2,112.17 6,584.7K
10:15 2,112.05 2,112.05 2,111.40 2,111.40 8,389.9K
10:16 2,111.53 2,112.10 2,111.53 2,111.54 2,342.9K
10:17 2,111.82 2,111.82 2,110.41 2,110.94 4,714.1K
10:18 2,110.04 2,111.06 2,109.84 2,110.60 9,478.1K
10:19 2,109.91 2,109.91 2,109.30 2,109.58 5,031.5K
10:20 2,109.37 2,109.37 2,108.22 2,109.37 4,478.4K
10:21 2,109.69 2,110.58 2,109.69 2,110.56 3,273.3K
10:22 2,111.08 2,112.21 2,111.08 2,112.21 6,323.4K
10:23 2,112.28 2,114.17 2,112.28 2,113.43 20,944.4K
10:24 2,113.39 2,114.09 2,113.39 2,114.09 4,229.9K
10:25 2,114.82 2,114.82 2,114.48 2,114.72 2,689.5K
10:26 2,115.12 2,115.15 2,114.88 2,114.88 7,531.4K
10:27 2,115.17 2,115.17 2,114.04 2,114.31 9,536.6K
10:28 2,114.38 2,114.41 2,114.28 2,114.28 4,505.0K
10:29 2,114.32 2,114.51 2,114.29 2,114.29 5,584.4K
10:30 2,114.50 2,114.74 2,114.06 2,114.74 2,768.2K
10:31 2,113.88 2,113.88 2,112.53 2,112.64 5,242.1K
10:32 2,112.94 2,112.94 2,112.58 2,112.58 1,583.8K
10:33 2,112.49 2,112.93 2,111.83 2,111.83 8,975.2K
10:34 2,111.18 2,111.18 2,110.20 2,110.81 16,682.7K
10:35 2,109.80 2,109.97 2,109.80 2,109.80 5,897.1K
10:36 2,109.88 2,110.19 2,109.62 2,110.19 2,728.3K
10:37 2,110.27 2,110.56 2,110.27 2,110.56 1,955.7K
10:38 2,110.94 2,110.94 2,110.42 2,110.57 4,142.9K
10:39 2,110.83 2,110.83 2,109.91 2,109.91 1,792.1K
10:40 2,110.45 2,110.89 2,110.45 2,110.50 2,263.5K
10:41 2,110.37 2,112.33 2,110.37 2,112.33 4,125.6K
10:42 2,111.98 2,111.98 2,111.04 2,111.04 3,546.3K
10:43 2,111.15 2,111.76 2,111.15 2,111.62 4,333.4K
10:44 2,111.77 2,111.77 2,111.28 2,111.59 2,133.9K
10:45 2,111.33 2,112.03 2,111.33 2,112.03 5,182.5K
10:46 2,112.11 2,112.22 2,112.05 2,112.22 414.5K
10:47 2,112.10 2,113.59 2,112.10 2,113.59 2,331.9K
10:48 2,113.88 2,114.14 2,113.65 2,113.96 2,838.3K
10:49 2,113.39 2,113.45 2,113.10 2,113.10 3,451.4K
10:50 2,113.25 2,113.25 2,112.77 2,113.11 2,035.9K
10:51 2,113.14 2,114.20 2,112.73 2,114.20 2,260.5K
10:52 2,113.89 2,114.13 2,113.62 2,113.62 9,152.0K
10:53 2,113.89 2,113.99 2,113.79 2,113.81 3,287.1K
10:54 2,113.87 2,113.91 2,113.42 2,113.42 583.2K
10:55 2,113.24 2,113.89 2,113.24 2,113.89 4,405.3K
10:56 2,113.83 2,114.43 2,113.83 2,114.41 11,364.6K
10:57 2,114.45 2,114.67 2,114.45 2,114.66 2,800.6K
10:58 2,114.77 2,115.60 2,114.77 2,115.60 2,985.6K
10:59 2,115.24 2,117.49 2,115.24 2,117.49 22,693.0K
11:00 2,118.08 2,119.18 2,118.08 2,118.99 18,529.9K
11:01 2,119.06 2,119.33 2,118.98 2,119.33 11,659.8K
11:02 2,119.45 2,119.78 2,118.70 2,119.22 11,586.8K
11:03 2,119.83 2,119.85 2,119.55 2,119.85 10,412.2K
11:04 2,119.87 2,120.35 2,119.87 2,120.27 5,402.7K
11:05 2,120.30 2,120.81 2,120.21 2,120.21 2,814.4K
11:06 2,120.76 2,120.84 2,120.58 2,120.58 13,674.0K
11:07 2,120.33 2,121.39 2,120.25 2,121.39 9,997.1K
11:08 2,121.03 2,121.03 2,119.65 2,119.65 5,171.8K
11:09 2,120.01 2,120.32 2,119.98 2,120.24 3,163.4K
11:10 2,120.38 2,120.38 2,120.11 2,120.11 4,228.2K
11:11 2,120.20 2,120.20 2,119.46 2,119.87 2,917.9K
11:12 2,120.55 2,120.55 2,119.26 2,119.26 3,418.3K
11:13 2,119.45 2,120.22 2,119.01 2,120.22 6,397.4K
11:14 2,119.80 2,119.96 2,119.65 2,119.96 2,162.4K
11:15 2,119.84 2,120.95 2,119.84 2,120.95 13,659.3K
11:16 2,121.19 2,121.34 2,120.96 2,121.13 8,051.0K
11:17 2,120.26 2,120.44 2,119.85 2,119.89 5,035.0K
11:18 2,119.47 2,119.47 2,118.44 2,119.00 16,687.4K
11:19 2,118.45 2,119.67 2,118.45 2,119.62 6,095.9K
11:20 2,119.43 2,120.38 2,119.43 2,120.38 4,967.9K
11:21 2,120.00 2,120.68 2,119.78 2,119.78 895.8K
11:22 2,120.10 2,120.72 2,120.04 2,120.15 4,473.2K
11:23 2,120.57 2,120.81 2,119.99 2,119.99 3,391.7K
11:24 2,120.05 2,120.71 2,119.86 2,120.42 7,472.0K
11:25 2,120.35 2,120.69 2,119.91 2,120.69 2,040.2K
11:26 2,120.97 2,121.30 2,120.97 2,121.04 4,612.1K
11:27 2,121.50 2,123.93 2,121.50 2,123.93 19,158.6K
11:28 2,124.63 2,125.69 2,124.22 2,125.69 18,353.3K
11:29 2,125.95 2,126.80 2,125.95 2,126.80 3,714.8K
11:30 2,126.64 2,126.77 2,126.33 2,126.77 10,244.3K
11:31 2,126.24 2,126.83 2,126.24 2,126.67 9,024.9K
11:32 2,126.38 2,127.62 2,126.38 2,127.62 7,893.8K
11:33 2,127.83 2,128.06 2,127.25 2,127.89 26,648.0K
11:34 2,127.77 2,127.77 2,126.44 2,126.44 4,589.3K
11:35 2,126.64 2,127.33 2,126.49 2,126.49 7,644.0K
11:36 2,127.47 2,129.16 2,127.46 2,129.16 11,759.3K
11:37 2,129.84 2,129.84 2,129.28 2,129.54 7,993.5K
11:38 2,129.57 2,130.34 2,129.57 2,129.99 8,293.0K
11:39 2,130.50 2,130.57 2,130.21 2,130.57 6,603.8K
11:40 2,130.53 2,130.78 2,130.53 2,130.71 18,202.9K
11:41 2,130.80 2,131.10 2,130.80 2,130.88 6,772.6K
11:42 2,131.72 2,131.72 2,129.73 2,129.73 15,128.1K
11:43 2,129.89 2,129.98 2,129.44 2,129.98 4,809.9K
11:44 2,129.84 2,130.21 2,129.74 2,130.13 4,146.2K
11:45 2,129.05 2,130.02 2,129.05 2,129.91 9,998.0K
11:46 2,129.78 2,129.83 2,129.27 2,129.82 3,338.6K
11:47 2,129.97 2,129.97 2,129.51 2,129.58 3,172.4K
11:48 2,129.84 2,129.86 2,128.82 2,129.63 7,866.4K
11:49 2,129.81 2,131.75 2,129.81 2,131.75 15,625.9K
11:50 2,131.76 2,132.49 2,131.76 2,131.98 5,874.6K
11:51 2,131.52 2,132.18 2,131.14 2,132.18 6,963.5K
11:52 2,131.28 2,131.70 2,131.13 2,131.41 5,442.4K
11:53 2,130.19 2,130.33 2,130.05 2,130.05 4,324.5K
11:54 2,130.39 2,130.65 2,130.06 2,130.06 5,308.3K
11:55 2,129.68 2,129.97 2,129.41 2,129.97 10,666.1K
11:56 2,130.03 2,130.21 2,129.73 2,129.73 3,338.0K
11:57 2,129.88 2,129.95 2,129.35 2,129.95 3,092.8K
11:58 2,129.73 2,130.05 2,129.69 2,129.69 2,900.4K
11:59 2,129.60 2,129.92 2,129.49 2,129.64 7,720.9K
12:00 2,129.39 2,131.52 2,129.39 2,131.52 8,891.9K
12:01 2,131.82 2,131.92 2,131.58 2,131.58 11,231.0K
12:02 2,130.76 2,131.44 2,130.00 2,130.75 4,297.6K
12:03 2,130.51 2,132.07 2,130.51 2,131.85 14,878.7K
12:04 2,131.94 2,132.48 2,131.20 2,132.48 17,108.9K
12:05 2,133.25 2,134.69 2,133.25 2,134.66 9,340.7K
12:06 2,135.39 2,135.39 2,135.22 2,135.22 8,051.8K
12:07 2,134.75 2,135.65 2,134.75 2,135.65 3,867.5K
12:08 2,135.21 2,135.21 2,134.39 2,134.47 5,239.8K
12:09 2,134.68 2,134.68 2,132.17 2,132.17 3,636.5K
12:10 2,130.99 2,132.40 2,130.99 2,132.15 22,017.1K
12:11 2,133.46 2,133.46 2,133.00 2,133.32 7,463.7K
12:12 2,133.87 2,135.05 2,133.87 2,134.61 8,930.2K
12:13 2,134.64 2,137.06 2,134.64 2,137.06 12,305.4K
12:14 2,137.59 2,137.59 2,136.46 2,136.87 20,305.1K
12:15 2,137.54 2,137.79 2,137.41 2,137.41 12,403.3K
12:16 2,137.61 2,137.61 2,137.23 2,137.23 10,196.7K
12:17 2,137.63 2,138.03 2,136.25 2,136.25 14,805.6K
12:18 2,136.66 2,136.66 2,136.05 2,136.05 15,345.9K
12:19 2,135.77 2,135.96 2,134.52 2,134.52 6,296.8K
12:20 2,135.69 2,135.69 2,134.51 2,134.51 4,802.5K
12:21 2,134.70 2,134.70 2,134.04 2,134.18 2,962.5K
12:22 2,132.12 2,132.76 2,131.62 2,132.76 6,811.1K
12:23 2,131.97 2,133.15 2,131.97 2,133.10 5,222.6K
12:24 2,132.97 2,132.97 2,131.63 2,131.91 5,631.7K
12:25 2,132.68 2,133.45 2,132.57 2,132.57 11,031.6K
12:26 2,132.51 2,132.78 2,132.19 2,132.19 4,744.0K
12:27 2,132.32 2,132.72 2,132.32 2,132.51 4,358.3K
12:28 2,132.41 2,132.90 2,132.41 2,132.90 4,348.3K
12:29 2,132.96 2,133.52 2,132.90 2,133.52 3,755.5K
12:30 2,134.12 2,136.01 2,134.12 2,136.01 13,839.0K
12:31 2,135.52 2,136.40 2,135.52 2,136.32 9,532.5K
12:32 2,136.07 2,136.40 2,135.93 2,136.40 3,118.0K
12:33 2,136.47 2,136.47 2,135.09 2,135.09 6,794.9K
12:34 2,134.58 2,134.58 2,134.34 2,134.46 12,941.7K
12:35 2,134.84 2,135.27 2,134.84 2,135.17 2,450.4K
12:36 2,135.87 2,135.87 2,135.28 2,135.28 7,257.9K
12:37 2,134.52 2,135.17 2,134.52 2,135.17 5,355.6K
12:38 2,134.20 2,134.20 2,131.88 2,131.88 14,155.1K
12:39 2,132.35 2,132.74 2,132.35 2,132.63 6,984.6K
12:40 2,131.63 2,131.77 2,131.54 2,131.77 8,289.0K
12:41 2,132.18 2,133.33 2,132.18 2,133.33 4,332.4K
12:42 2,132.47 2,132.89 2,132.25 2,132.25 7,610.2K
12:43 2,131.83 2,132.60 2,131.83 2,132.60 1,483.2K
12:44 2,132.29 2,132.67 2,132.19 2,132.43 2,579.7K
12:45 2,131.55 2,132.06 2,131.55 2,131.99 8,488.1K
12:46 2,132.22 2,132.53 2,130.59 2,130.59 13,508.5K
12:47 2,130.55 2,131.23 2,130.55 2,130.80 1,729.6K
12:48 2,130.90 2,130.90 2,130.68 2,130.88 3,777.7K
12:49 2,130.72 2,133.84 2,130.72 2,133.84 36,937.9K
12:50 2,134.41 2,134.41 2,133.49 2,133.76 26,612.5K
12:51 2,133.88 2,134.67 2,133.88 2,134.46 12,522.4K
12:52 2,134.95 2,135.14 2,134.77 2,135.14 7,335.6K
12:53 2,136.46 2,136.63 2,135.83 2,136.32 61,457.1K
12:54 2,136.14 2,136.30 2,135.86 2,135.94 10,193.4K
12:55 2,136.07 2,136.07 2,135.60 2,135.60 5,260.5K
12:56 2,135.30 2,136.09 2,135.30 2,136.09 1,786.2K
12:57 2,136.38 2,136.61 2,136.38 2,136.61 2,261.9K
12:58 2,136.31 2,136.86 2,136.31 2,136.86 7,532.7K
12:59 2,136.40 2,136.40 2,135.23 2,135.23 14,001.2K
13:00 2,135.34 2,135.34 2,133.63 2,133.63 21,106.9K
13:01 2,133.32 2,133.41 2,132.81 2,132.81 18,377.3K
13:02 2,132.70 2,132.93 2,131.96 2,132.21 14,283.9K
13:03 2,132.32 2,132.37 2,131.85 2,132.08 8,526.1K
13:04 2,132.37 2,132.37 2,131.57 2,131.57 13,137.0K
13:05 2,131.97 2,131.97 2,131.35 2,131.69 7,573.3K
13:06 2,131.95 2,132.89 2,131.95 2,132.89 4,977.4K
13:07 2,132.33 2,133.21 2,132.33 2,133.08 7,471.4K
13:08 2,132.76 2,133.03 2,132.64 2,133.03 4,791.4K
13:09 2,133.17 2,133.17 2,131.60 2,131.60 6,260.6K
13:10 2,131.23 2,131.61 2,131.23 2,131.61 4,085.6K
13:11 2,131.14 2,131.47 2,131.14 2,131.27 3,383.3K
13:12 2,131.32 2,131.81 2,131.32 2,131.81 2,448.6K
13:13 2,131.79 2,131.79 2,131.54 2,131.73 3,507.5K
13:14 2,131.24 2,131.79 2,131.24 2,131.44 2,280.2K
13:15 2,131.68 2,132.04 2,131.44 2,132.04 2,923.9K
13:16 2,132.10 2,132.10 2,131.18 2,131.62 3,740.6K
13:17 2,132.18 2,132.22 2,131.80 2,132.22 3,398.4K
13:18 2,132.44 2,133.05 2,132.44 2,133.05 8,309.7K
13:19 2,133.20 2,133.52 2,133.20 2,133.51 6,721.5K
13:20 2,133.19 2,134.46 2,133.19 2,134.46 3,552.4K
13:21 2,134.30 2,135.32 2,134.30 2,135.32 5,861.4K
13:22 2,134.97 2,135.96 2,134.97 2,135.96 8,519.2K
13:23 2,135.75 2,135.75 2,135.43 2,135.43 23,181.5K
13:24 2,135.33 2,135.75 2,135.33 2,135.61 4,405.9K
13:25 2,135.46 2,138.48 2,135.46 2,138.48 37,185.0K
13:26 2,137.80 2,137.80 2,137.28 2,137.28 11,407.3K
13:27 2,137.57 2,138.11 2,137.48 2,138.11 17,386.7K
13:28 2,137.77 2,138.04 2,137.51 2,137.51 26,396.7K
13:29 2,137.47 2,137.47 2,137.09 2,137.24 21,943.8K
13:30 2,137.51 2,138.26 2,137.51 2,138.26 9,205.9K
13:31 2,137.73 2,139.01 2,137.73 2,139.01 9,363.1K
13:32 2,138.69 2,139.04 2,138.49 2,138.49 9,271.4K
13:33 2,138.40 2,139.15 2,138.40 2,139.14 12,042.7K
13:34 2,137.57 2,137.57 2,137.00 2,137.53 9,087.9K
13:35 2,137.44 2,138.01 2,137.43 2,137.66 5,345.2K
13:36 2,137.36 2,137.74 2,137.36 2,137.68 4,085.3K
13:37 2,137.61 2,137.61 2,136.47 2,136.47 9,284.1K
13:38 2,135.90 2,136.01 2,135.74 2,135.91 4,419.8K
13:39 2,136.18 2,136.18 2,135.20 2,136.01 7,738.6K
13:40 2,135.82 2,135.82 2,134.11 2,134.11 7,348.8K
13:41 2,134.83 2,135.19 2,134.81 2,134.81 5,398.7K
13:42 2,134.90 2,136.00 2,134.85 2,136.00 2,097.3K
13:43 2,136.03 2,136.06 2,135.25 2,136.06 2,756.8K
13:44 2,136.36 2,136.81 2,136.36 2,136.69 4,940.0K
13:45 2,137.33 2,137.33 2,136.93 2,137.12 6,892.2K
13:46 2,136.65 2,137.00 2,136.46 2,137.00 4,677.6K
13:47 2,137.28 2,137.28 2,135.21 2,135.21 4,730.5K
13:48 2,135.72 2,135.87 2,135.22 2,135.29 7,831.9K
13:49 2,135.11 2,135.11 2,134.29 2,134.29 5,065.7K
13:50 2,135.15 2,135.53 2,134.78 2,135.53 6,113.8K
13:51 2,135.75 2,135.75 2,134.94 2,135.34 3,343.3K
13:52 2,135.41 2,136.37 2,135.41 2,135.98 4,033.7K
13:53 2,135.23 2,135.23 2,134.49 2,134.49 3,866.6K
13:54 2,134.93 2,135.15 2,134.72 2,134.76 3,127.6K
13:55 2,135.05 2,135.39 2,134.99 2,135.39 1,792.6K
13:56 2,135.39 2,135.61 2,135.18 2,135.61 6,086.5K
13:57 2,135.20 2,136.21 2,135.20 2,136.21 4,762.0K
13:58 2,136.16 2,136.16 2,133.08 2,133.08 25,880.1K
13:59 2,133.19 2,133.19 2,132.70 2,132.70 7,395.3K
14:00 2,132.70 2,133.89 2,132.70 2,133.89 5,520.0K
14:01 2,134.19 2,134.78 2,134.19 2,134.48 3,052.2K
14:02 2,134.76 2,135.30 2,134.76 2,135.30 2,094.7K
14:03 2,135.52 2,135.91 2,135.42 2,135.89 3,378.2K
14:04 2,136.22 2,136.22 2,135.54 2,135.54 3,423.1K
14:05 2,136.07 2,136.07 2,135.37 2,135.60 4,450.7K
14:06 2,134.43 2,134.78 2,134.36 2,134.36 4,519.9K
14:07 2,134.17 2,134.17 2,131.31 2,131.31 16,247.0K
14:08 2,131.80 2,132.61 2,131.80 2,132.31 8,462.1K
14:09 2,132.70 2,132.70 2,132.30 2,132.30 3,525.3K
14:10 2,132.11 2,132.11 2,131.11 2,131.72 4,221.1K
14:11 2,132.11 2,132.81 2,132.11 2,132.21 4,623.3K
14:12 2,132.32 2,132.80 2,132.27 2,132.52 4,474.4K
14:13 2,133.53 2,133.73 2,133.28 2,133.28 13,785.8K
14:14 2,134.00 2,134.30 2,134.00 2,134.30 5,801.4K
14:15 2,133.53 2,135.00 2,133.53 2,135.00 7,850.0K
14:16 2,135.06 2,135.75 2,135.06 2,135.75 6,289.6K
14:17 2,135.30 2,135.71 2,135.06 2,135.06 7,763.4K
14:18 2,134.41 2,134.62 2,133.86 2,133.86 3,456.4K
14:19 2,133.76 2,133.76 2,132.05 2,132.05 7,220.9K
14:20 2,132.22 2,132.35 2,131.78 2,131.78 7,383.4K
14:21 2,132.23 2,132.38 2,131.61 2,131.64 3,687.7K
14:22 2,131.33 2,132.97 2,131.33 2,132.97 5,894.3K
14:23 2,133.48 2,133.55 2,133.35 2,133.55 8,713.3K
14:24 2,133.68 2,133.68 2,133.30 2,133.30 7,600.4K
14:25 2,133.73 2,133.99 2,133.48 2,133.48 11,783.9K
14:26 2,134.66 2,134.66 2,134.34 2,134.51 8,400.1K
14:27 2,134.99 2,135.12 2,134.98 2,135.12 12,049.9K
14:28 2,135.45 2,135.45 2,133.86 2,133.91 5,400.2K
14:29 2,133.74 2,135.17 2,133.74 2,135.13 4,027.9K
14:30 2,135.66 2,136.87 2,135.66 2,136.87 12,811.7K
14:31 2,136.26 2,136.52 2,136.22 2,136.22 10,583.3K
14:32 2,136.02 2,136.47 2,136.02 2,136.07 3,738.4K
14:33 2,135.86 2,135.89 2,135.59 2,135.89 4,653.7K
14:34 2,136.34 2,137.98 2,136.34 2,137.98 13,190.1K
14:35 2,137.90 2,137.90 2,136.22 2,136.22 40,627.7K
14:36 2,136.85 2,137.37 2,136.60 2,136.60 3,494.0K
14:37 2,136.73 2,137.22 2,136.73 2,137.05 2,381.1K
14:38 2,137.15 2,137.15 2,136.80 2,136.80 10,452.3K
14:39 2,136.74 2,136.77 2,136.65 2,136.77 2,996.8K
14:40 2,136.84 2,137.03 2,136.84 2,136.97 1,947.0K
14:41 2,137.44 2,137.87 2,137.44 2,137.87 4,318.1K
14:42 2,138.09 2,138.13 2,137.25 2,137.25 2,790.0K
14:43 2,137.50 2,138.32 2,137.50 2,138.26 1,697.9K
14:44 2,138.23 2,138.24 2,137.59 2,137.59 8,600.1K
14:45 2,137.86 2,137.90 2,136.49 2,136.49 3,575.8K
14:46 2,136.63 2,137.52 2,136.63 2,137.52 2,117.4K
14:47 2,137.72 2,137.82 2,137.03 2,137.82 6,666.2K
14:48 2,137.61 2,138.06 2,137.61 2,137.76 3,254.6K
14:49 2,138.23 2,138.23 2,137.44 2,137.47 8,912.2K
14:50 2,137.35 2,137.35 2,136.88 2,136.88 5,312.4K
14:51 2,137.16 2,137.46 2,137.03 2,137.03 2,773.0K
14:52 2,136.44 2,136.47 2,135.73 2,136.47 7,380.6K
14:53 2,136.88 2,137.57 2,136.88 2,137.19 10,629.8K
14:54 2,137.49 2,139.06 2,137.49 2,139.06 6,013.4K
14:55 2,138.85 2,139.06 2,138.73 2,138.73 2,002.9K
14:56 2,138.77 2,138.77 2,138.65 2,138.69 4,448.9K
14:57 2,139.02 2,139.31 2,138.75 2,139.31 1,721.3K
14:58 2,138.80 2,138.80 2,138.32 2,138.32 3,889.7K
14:59 2,138.06 2,138.30 2,136.85 2,136.85 11,463.8K
15:00 2,136.16 2,136.58 2,136.16 2,136.58 5,723.8K
15:01 2,137.88 2,138.12 2,137.88 2,138.06 1,828.8K
15:02 2,138.15 2,138.22 2,137.68 2,137.68 2,427.7K
15:03 2,138.03 2,138.39 2,137.94 2,137.94 3,116.7K
15:04 2,138.24 2,138.24 2,137.75 2,138.05 5,568.1K
15:05 2,138.04 2,138.44 2,138.01 2,138.21 3,978.4K
15:06 2,138.41 2,138.41 2,136.28 2,136.28 7,745.7K
15:07 2,136.84 2,136.84 2,136.06 2,136.13 7,084.1K
15:08 2,136.84 2,136.89 2,136.17 2,136.89 28,740.1K
15:09 2,137.49 2,137.49 2,136.52 2,136.52 22,447.6K
15:10 2,137.07 2,137.11 2,136.57 2,137.11 8,213.7K
15:11 2,136.94 2,136.94 2,135.94 2,135.94 2,894.0K
15:12 2,136.05 2,136.05 2,135.33 2,135.57 3,394.7K
15:13 2,135.91 2,136.60 2,135.91 2,136.60 2,048.3K
15:14 2,136.17 2,136.17 2,135.20 2,135.85 2,188.8K
15:15 2,135.41 2,136.48 2,135.41 2,136.48 3,002.8K
15:16 2,137.36 2,137.99 2,137.23 2,137.99 9,468.1K
15:17 2,138.25 2,138.96 2,137.62 2,137.62 6,048.2K
15:18 2,138.44 2,138.58 2,137.70 2,138.58 2,586.0K
15:19 2,138.45 2,139.14 2,138.37 2,139.14 4,860.7K
15:20 2,139.93 2,141.03 2,139.93 2,140.92 7,130.0K
15:21 2,140.12 2,140.15 2,139.74 2,139.74 3,893.3K
15:22 2,140.00 2,140.51 2,140.00 2,140.11 3,044.1K
15:23 2,140.16 2,140.38 2,138.87 2,138.87 3,433.2K
15:24 2,139.44 2,139.44 2,138.88 2,139.31 1,867.7K
15:25 2,139.68 2,140.72 2,139.68 2,140.35 11,559.3K
15:26 2,140.64 2,140.64 2,140.14 2,140.40 3,297.3K
15:27 2,140.69 2,141.03 2,140.27 2,140.75 5,164.2K
15:28 2,140.92 2,141.04 2,140.69 2,140.69 3,645.0K
15:29 2,140.72 2,140.72 2,139.87 2,139.87 3,674.7K
15:30 2,140.38 2,140.48 2,140.26 2,140.26 4,570.7K
15:31 2,140.85 2,141.88 2,140.85 2,141.45 14,414.5K
15:32 2,142.12 2,142.12 2,141.54 2,141.60 8,124.3K
15:33 2,141.39 2,141.91 2,141.21 2,141.85 2,142.3K
15:34 2,142.37 2,143.06 2,142.37 2,142.40 12,506.7K
15:35 2,142.77 2,143.52 2,142.77 2,143.52 4,473.1K
15:36 2,144.75 2,145.97 2,144.38 2,145.97 30,618.8K
15:37 2,146.65 2,148.40 2,146.65 2,148.40 21,832.8K
15:38 2,148.18 2,148.28 2,147.73 2,147.86 14,215.9K
15:39 2,147.72 2,147.72 2,142.42 2,142.42 17,293.7K
15:40 2,142.94 2,142.94 2,137.71 2,137.71 29,982.4K
15:41 2,137.18 2,137.18 2,136.43 2,136.89 32,383.0K
15:42 2,136.85 2,136.85 2,134.41 2,134.41 33,091.3K
15:43 2,135.01 2,135.41 2,134.21 2,135.30 26,249.0K
15:44 2,136.41 2,136.41 2,134.50 2,134.50 5,264.1K
15:45 2,134.24 2,134.92 2,134.13 2,134.13 8,320.3K
15:46 2,134.49 2,134.49 2,132.83 2,132.83 9,127.3K
15:47 2,131.05 2,131.05 2,129.75 2,131.00 37,897.3K
15:48 2,132.09 2,132.09 2,131.05 2,131.37 8,378.6K
15:49 2,131.50 2,131.50 2,130.42 2,130.42 6,117.7K
15:50 2,129.95 2,130.03 2,129.15 2,129.15 11,430.5K
15:51 2,128.97 2,129.48 2,128.84 2,129.48 19,208.6K
15:52 2,130.00 2,132.81 2,130.00 2,132.81 24,140.2K
15:53 2,133.09 2,133.12 2,132.92 2,132.92 14,673.5K
15:54 2,132.70 2,132.70 2,132.42 2,132.57 8,535.6K
15:55 2,132.75 2,133.44 2,132.75 2,133.44 8,974.0K
15:56 2,133.17 2,133.51 2,132.22 2,132.22 7,707.0K
15:57 2,133.59 2,137.09 2,133.59 2,137.09 29,849.3K
15:58 2,137.61 2,137.61 2,135.77 2,135.77 6,940.0K
15:59 2,135.72 2,136.51 2,135.72 2,136.19 2,815.3K
16:00 2,136.30 2,136.30 2,135.32 2,135.32 2,055.3K
16:01 2,135.26 2,135.26 2,134.38 2,134.38 6,793.0K
16:02 2,133.85 2,134.05 2,133.75 2,134.05 8,113.1K
16:03 2,134.60 2,134.60 2,133.20 2,133.20 19,087.3K
16:04 2,132.49 2,132.49 2,129.75 2,129.75 23,483.1K
16:05 2,130.23 2,130.65 2,130.15 2,130.60 10,108.6K
16:06 2,131.10 2,131.10 2,130.50 2,130.70 8,269.5K
16:07 2,130.77 2,131.74 2,130.43 2,131.74 7,750.9K
16:08 2,131.02 2,131.95 2,131.02 2,131.95 12,010.3K
16:09 2,130.76 2,130.97 2,130.44 2,130.44 7,438.2K
16:10 2,130.42 2,130.42 2,129.73 2,130.17 5,238.2K
16:11 2,130.81 2,132.28 2,130.81 2,132.28 6,733.2K
16:12 2,132.41 2,133.37 2,132.41 2,133.37 9,952.5K
16:13 2,133.91 2,133.97 2,132.75 2,132.75 6,710.6K
16:14 2,133.47 2,133.47 2,131.98 2,131.98 16,114.8K
16:15 2,132.39 2,132.39 2,131.33 2,131.33 7,907.8K
16:16 2,131.90 2,131.90 2,131.10 2,131.10 18,693.0K
16:17 2,131.42 2,131.91 2,131.35 2,131.44 7,345.4K
16:18 2,131.38 2,131.93 2,130.37 2,130.65 7,860.4K
16:19 2,130.80 2,130.81 2,130.23 2,130.23 5,815.4K
16:20 2,129.99 2,129.99 2,129.54 2,129.81 15,390.9K
16:21 2,130.05 2,130.15 2,130.05 2,130.15 2,726.4K
16:22 2,129.87 2,130.14 2,129.87 2,130.11 3,454.6K
16:23 2,130.27 2,130.27 2,129.87 2,130.14 2,399.3K
16:24 2,130.26 2,130.70 2,130.14 2,130.70 6,541.3K
16:25 2,131.11 2,132.22 2,131.11 2,132.22 9,861.3K
16:26 2,132.64 2,133.25 2,132.11 2,132.11 8,493.4K
16:27 2,131.82 2,131.99 2,131.39 2,131.39 10,806.0K
16:28 2,131.44 2,132.31 2,131.44 2,132.31 24,617.9K
16:29 2,132.34 2,132.98 2,132.34 2,132.84 3,178.4K
16:30 2,132.30 2,132.32 2,131.09 2,131.09 3,888.8K
16:31 2,130.99 2,131.94 2,130.99 2,131.94 2,746.7K
16:32 2,132.12 2,132.40 2,131.80 2,132.20 1,957.1K
16:33 2,131.62 2,132.49 2,131.62 2,132.49 2,868.8K
16:34 2,132.36 2,133.41 2,132.36 2,133.41 7,106.4K
16:35 2,133.07 2,134.04 2,133.01 2,134.04 5,686.8K
16:36 2,134.22 2,134.22 2,133.19 2,133.26 6,727.1K
16:37 2,132.94 2,135.84 2,132.94 2,135.57 10,890.3K
16:38 2,135.09 2,136.38 2,135.09 2,135.99 10,514.0K
16:39 2,135.66 2,136.02 2,135.36 2,135.36 4,660.0K
16:40 2,136.59 2,137.08 2,136.59 2,137.08 6,392.5K
16:41 2,137.07 2,137.80 2,137.07 2,137.80 20,281.7K
16:42 2,138.15 2,139.43 2,138.15 2,139.40 57,992.0K
16:43 2,140.00 2,140.00 2,138.23 2,138.23 5,922.4K
16:44 2,137.70 2,138.28 2,137.70 2,137.79 4,717.4K
16:45 2,137.94 2,138.06 2,137.64 2,137.76 3,742.5K
16:46 2,138.35 2,138.36 2,137.41 2,137.41 2,376.3K
16:47 2,137.79 2,138.72 2,137.79 2,138.01 5,389.5K
16:48 2,138.62 2,138.62 2,137.81 2,137.81 5,784.8K
16:49 2,137.34 2,137.34 2,136.84 2,137.30 8,864.9K
16:50 2,137.74 2,137.95 2,137.68 2,137.95 2,229.0K
16:51 2,138.38 2,138.78 2,137.93 2,138.17 4,267.6K
16:52 2,138.11 2,138.49 2,137.91 2,138.49 2,704.3K
16:53 2,138.82 2,138.82 2,138.45 2,138.47 4,073.4K
16:54 2,138.24 2,139.66 2,138.24 2,139.66 10,474.7K
16:55 2,139.39 2,139.39 2,138.50 2,138.50 3,154.8K
16:56 2,139.02 2,139.93 2,139.02 2,139.93 11,497.3K
16:57 2,140.01 2,140.01 2,139.11 2,139.11 12,162.7K
16:58 2,139.50 2,140.05 2,139.50 2,140.05 7,085.1K
16:59 2,139.38 2,139.38 2,138.70 2,138.70 2,533.2K
17:00 2,138.64 2,138.64 2,137.68 2,137.68 11,555.3K
17:01 2,138.38 2,138.38 2,137.25 2,137.25 6,988.3K
17:02 2,137.85 2,138.19 2,136.96 2,136.96 2,359.5K
17:03 2,137.74 2,138.89 2,137.74 2,138.76 5,941.6K
17:04 2,138.54 2,139.30 2,138.54 2,138.96 2,778.3K
17:05 2,139.37 2,139.37 2,139.17 2,139.17 1,924.4K
17:06 2,139.16 2,139.50 2,138.30 2,139.50 2,513.0K
17:07 2,139.50 2,139.98 2,139.50 2,139.85 4,249.8K
17:08 2,139.95 2,140.44 2,138.64 2,138.80 12,472.7K
17:09 2,138.79 2,139.96 2,138.79 2,139.96 1,841.4K
17:10 2,140.58 2,140.73 2,140.15 2,140.15 3,547.6K
17:11 2,139.93 2,140.19 2,139.45 2,140.19 3,172.1K
17:12 2,140.34 2,140.34 2,140.02 2,140.02 2,352.4K
17:13 2,139.94 2,140.25 2,139.35 2,140.25 6,414.3K
17:14 2,140.71 2,140.71 2,139.53 2,139.53 6,474.8K
17:15 2,140.54 2,140.97 2,140.54 2,140.95 4,125.4K
17:16 2,140.86 2,140.86 2,139.77 2,139.77 8,457.5K
17:17 2,140.20 2,140.38 2,139.29 2,140.38 8,001.7K
17:18 2,140.50 2,140.93 2,140.00 2,140.00 8,261.4K
17:19 2,140.17 2,140.26 2,139.76 2,139.76 1,836.9K
17:20 2,139.45 2,139.45 2,138.12 2,138.27 8,339.9K
17:21 2,138.12 2,138.33 2,137.70 2,138.33 14,255.0K
17:22 2,138.32 2,138.71 2,137.92 2,137.92 3,735.5K
17:23 2,137.97 2,137.97 2,136.23 2,136.23 10,046.5K
17:24 2,136.53 2,136.79 2,136.53 2,136.70 2,752.7K
17:25 2,136.65 2,137.56 2,136.65 2,137.56 2,335.1K
17:26 2,137.62 2,138.55 2,137.62 2,138.55 3,402.7K
17:27 2,138.76 2,139.52 2,138.76 2,139.52 3,486.8K
17:28 2,139.09 2,139.09 2,138.54 2,138.54 3,083.7K
17:29 2,138.67 2,138.87 2,138.55 2,138.82 3,527.3K
17:30 2,138.85 2,139.58 2,138.85 2,139.56 1,930.3K
17:31 2,139.55 2,140.28 2,139.52 2,140.28 8,805.0K
17:32 2,139.62 2,140.09 2,139.62 2,140.09 10,354.2K
17:33 2,140.03 2,141.19 2,140.03 2,141.19 9,970.1K
17:34 2,142.82 2,142.82 2,142.26 2,142.29 28,693.1K
17:35 2,143.51 2,143.51 2,142.63 2,142.63 21,901.7K
17:36 2,142.88 2,142.88 2,141.95 2,141.95 7,198.7K
17:37 2,141.94 2,142.47 2,141.80 2,142.42 6,305.8K
17:38 2,142.61 2,142.61 2,141.55 2,141.55 3,881.0K
17:39 2,142.00 2,142.60 2,142.00 2,142.60 1,960.0K
17:40 2,142.56 2,143.43 2,142.56 2,143.43 3,515.5K
17:41 2,143.90 2,145.16 2,143.90 2,144.72 9,287.9K
17:42 2,144.98 2,145.92 2,144.79 2,145.92 9,627.5K
17:43 2,145.33 2,146.02 2,145.21 2,145.21 4,989.9K
17:44 2,145.24 2,145.29 2,145.07 2,145.25 3,257.1K
17:45 2,146.42 2,146.42 2,146.07 2,146.07 3,483.0K
17:46 2,146.14 2,147.50 2,146.14 2,147.50 20,253.1K
17:47 2,147.73 2,148.75 2,147.73 2,148.75 11,147.9K
17:48 2,148.51 2,148.51 2,147.42 2,147.42 11,299.6K
17:49 2,147.26 2,147.56 2,147.26 2,147.32 7,337.8K
17:50 2,147.19 2,147.19 2,146.30 2,146.30 4,903.3K
17:51 2,146.11 2,146.26 2,145.90 2,146.10 5,339.0K
17:52 2,146.35 2,146.35 2,145.00 2,145.00 5,258.2K
17:53 2,144.91 2,145.03 2,143.57 2,143.57 3,485.3K
17:54 2,144.37 2,144.75 2,144.06 2,144.06 2,038.0K
17:55 2,144.00 2,144.48 2,144.00 2,144.25 3,613.8K
17:56 2,144.36 2,144.59 2,144.02 2,144.59 3,393.4K
17:57 2,146.02 2,146.02 2,145.45 2,145.67 6,121.4K
17:58 2,145.60 2,145.95 2,145.20 2,145.84 10,700.5K
17:59 2,145.39 2,146.16 2,145.28 2,146.16 2,712.1K
18:00 2,146.49 2,147.19 2,146.49 2,147.19 5,483.0K
18:01 2,146.72 2,146.79 2,146.18 2,146.56 3,450.6K
18:02 2,146.84 2,147.22 2,146.84 2,147.22 2,756.0K
18:03 2,147.22 2,148.47 2,146.77 2,148.47 2,875.9K
18:04 2,148.55 2,148.55 2,147.27 2,147.27 7,912.8K
18:05 2,147.88 2,147.88 2,146.42 2,147.01 2,289.7K
18:06 2,146.54 2,147.43 2,146.54 2,147.11 3,234.4K
18:07 2,147.68 2,148.22 2,147.64 2,148.22 2,860.2K
18:08 2,148.24 2,148.55 2,148.13 2,148.13 3,490.3K
18:09 2,147.73 2,148.50 2,147.52 2,148.50 8,202.6K
18:10 2,148.27 2,148.50 2,147.86 2,148.50 4,329.6K
18:11 2,148.15 2,148.15 2,147.02 2,147.41 9,609.5K
18:12 2,147.13 2,147.29 2,146.32 2,146.32 6,503.8K
18:13 2,146.19 2,147.22 2,146.19 2,147.22 6,929.4K
18:14 2,147.54 2,147.54 2,146.79 2,146.79 4,495.0K
18:15 2,147.84 2,147.84 2,147.08 2,147.08 5,506.5K
18:16 2,147.30 2,147.82 2,147.08 2,147.70 4,370.3K
18:17 2,147.88 2,147.94 2,147.38 2,147.84 3,565.9K
18:18 2,148.82 2,148.82 2,148.70 2,148.70 8,760.4K
18:19 2,148.43 2,149.21 2,148.23 2,149.21 2,399.4K
18:20 2,147.72 2,148.56 2,147.72 2,148.56 4,384.2K
18:21 2,147.55 2,148.05 2,147.53 2,148.05 8,450.5K
18:22 2,146.43 2,147.29 2,146.33 2,146.33 12,247.4K
18:23 2,146.33 2,147.35 2,146.33 2,147.35 7,693.7K
18:24 2,147.14 2,148.00 2,147.14 2,148.00 7,897.0K
18:25 2,147.05 2,147.92 2,147.05 2,147.56 2,111.0K
18:26 2,147.31 2,147.85 2,147.11 2,147.55 2,443.7K
18:27 2,147.29 2,147.93 2,147.21 2,147.21 2,616.1K
18:28 2,147.53 2,147.98 2,147.35 2,147.98 3,144.0K
18:29 2,149.79 2,151.58 2,149.79 2,151.37 19,245.4K
18:30 2,151.80 2,153.49 2,151.80 2,152.72 37,276.1K
18:31 2,152.95 2,152.95 2,151.95 2,152.00 15,402.0K
18:32 2,151.63 2,152.24 2,151.27 2,151.27 17,188.5K
18:33 2,150.81 2,150.81 2,150.24 2,150.44 4,441.3K
18:34 2,149.90 2,149.90 2,149.07 2,149.51 8,623.8K
18:35 2,149.10 2,149.67 2,148.37 2,149.67 21,700.0K
18:36 2,148.53 2,149.53 2,148.46 2,148.46 24,345.6K
18:37 2,147.43 2,147.43 2,146.51 2,146.51 43,840.9K
18:38 2,146.26 2,146.85 2,145.85 2,146.28 53,044.7K
18:39 2,145.07 2,145.96 2,145.07 2,145.62 53,770.2K
18:40 2,146.17 2,146.17 2,146.17 2,146.17 9,451.5K
18:51 2,144.33 2,144.33 2,144.33 2,144.33 97,772.9K
23:49 2,144.33 2,144.33 2,144.33 2,144.33 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar