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 2,160.67 2,160.67 2,160.35 2,160.35 520,298.2K
09:51 2,160.83 2,160.89 2,160.42 2,160.70 5,185.2K
09:52 2,160.01 2,161.44 2,159.88 2,159.88 5,576.3K
09:53 2,159.85 2,160.01 2,159.21 2,159.62 2,959.9K
09:54 2,159.26 2,159.44 2,158.55 2,158.55 628.0K
09:55 2,158.19 2,158.88 2,158.19 2,158.42 2,215.7K
09:56 2,157.97 2,159.29 2,157.97 2,159.29 2,165.6K
09:57 2,159.29 2,159.65 2,159.29 2,159.65 2,123.3K
09:58 2,159.31 2,159.31 2,158.66 2,159.01 2,108.3K
09:59 2,159.28 2,159.49 2,158.96 2,159.49 2,172.7K
10:00 2,158.86 2,159.00 2,157.99 2,157.99 3,327.9K
10:01 2,157.77 2,157.77 2,156.85 2,157.60 6,862.3K
10:02 2,157.44 2,158.25 2,157.26 2,157.26 2,997.0K
10:03 2,157.19 2,157.87 2,157.19 2,157.87 3,745.5K
10:04 2,158.48 2,159.48 2,158.48 2,159.43 9,966.4K
10:05 2,159.29 2,159.53 2,159.29 2,159.49 3,784.7K
10:06 2,160.43 2,161.33 2,160.40 2,161.33 9,991.6K
10:07 2,162.44 2,163.19 2,162.44 2,163.19 14,082.9K
10:08 2,163.15 2,163.37 2,162.93 2,163.37 10,876.4K
10:09 2,164.27 2,166.48 2,164.27 2,166.48 13,864.6K
10:10 2,165.98 2,165.98 2,164.56 2,164.56 9,601.3K
10:11 2,164.29 2,164.29 2,163.41 2,163.42 12,201.0K
10:12 2,164.07 2,164.37 2,162.73 2,162.73 17,973.7K
10:13 2,163.30 2,163.82 2,163.30 2,163.82 25,973.7K
10:14 2,164.02 2,164.02 2,162.30 2,162.30 26,612.7K
10:15 2,162.43 2,163.38 2,162.43 2,163.38 10,582.5K
10:16 2,163.65 2,163.65 2,162.73 2,162.85 20,012.5K
10:17 2,162.94 2,163.23 2,162.94 2,163.12 15,459.8K
10:18 2,163.92 2,164.27 2,163.89 2,164.08 14,004.8K
10:19 2,164.57 2,164.65 2,163.85 2,163.85 12,948.5K
10:20 2,163.50 2,164.88 2,163.50 2,164.71 13,876.5K
10:21 2,164.25 2,164.74 2,163.64 2,163.64 18,209.4K
10:22 2,163.71 2,164.07 2,163.71 2,164.07 10,416.5K
10:23 2,164.42 2,164.52 2,163.83 2,163.83 6,198.6K
10:24 2,164.51 2,165.09 2,164.18 2,165.09 9,387.8K
10:25 2,165.70 2,168.79 2,165.27 2,168.79 17,437.9K
10:26 2,168.11 2,168.11 2,167.65 2,167.65 9,188.8K
10:27 2,168.22 2,168.22 2,167.60 2,167.63 18,381.7K
10:28 2,167.44 2,168.16 2,167.17 2,168.14 19,840.6K
10:29 2,167.95 2,168.52 2,167.95 2,168.44 12,779.9K
10:30 2,168.79 2,170.62 2,168.79 2,168.93 80,780.2K
10:31 2,169.18 2,170.01 2,169.09 2,170.01 38,985.2K
10:32 2,169.63 2,169.63 2,169.20 2,169.40 11,482.5K
10:33 2,169.69 2,169.69 2,169.09 2,169.09 11,825.7K
10:34 2,169.15 2,169.15 2,167.56 2,167.56 32,977.0K
10:35 2,166.81 2,167.40 2,166.81 2,166.92 10,606.3K
10:36 2,167.17 2,168.05 2,167.01 2,167.01 25,119.1K
10:37 2,167.25 2,167.25 2,165.57 2,165.57 11,271.6K
10:38 2,165.57 2,165.58 2,163.89 2,163.89 50,836.8K
10:39 2,164.28 2,164.28 2,163.92 2,163.92 22,653.9K
10:40 2,164.33 2,166.42 2,164.33 2,165.85 25,309.0K
10:41 2,166.57 2,167.72 2,166.51 2,167.72 13,313.4K
10:42 2,168.32 2,168.90 2,168.27 2,168.90 19,208.8K
10:43 2,168.76 2,168.82 2,167.85 2,167.85 16,672.0K
10:44 2,167.89 2,167.89 2,166.44 2,166.65 9,095.9K
10:45 2,166.36 2,167.17 2,166.25 2,166.25 17,808.4K
10:46 2,165.88 2,166.00 2,165.78 2,165.78 11,732.2K
10:47 2,166.53 2,167.26 2,166.29 2,166.29 4,985.9K
10:48 2,165.97 2,166.03 2,165.48 2,165.48 14,406.2K
10:49 2,165.42 2,165.76 2,165.42 2,165.45 15,901.6K
10:50 2,164.48 2,164.48 2,163.26 2,163.31 48,079.3K
10:51 2,161.78 2,161.78 2,161.22 2,161.69 56,844.7K
10:52 2,162.25 2,162.85 2,162.25 2,162.85 27,472.9K
10:53 2,163.05 2,163.65 2,163.05 2,163.65 14,282.6K
10:54 2,163.67 2,163.67 2,162.80 2,162.86 5,307.6K
10:55 2,162.33 2,162.33 2,161.72 2,161.74 8,598.0K
10:56 2,161.82 2,162.55 2,161.47 2,162.55 9,376.1K
10:57 2,162.61 2,163.39 2,162.61 2,162.67 10,375.4K
10:58 2,162.19 2,162.19 2,160.81 2,160.81 7,458.8K
10:59 2,161.35 2,162.02 2,161.35 2,161.90 11,044.3K
11:00 2,160.64 2,161.91 2,160.64 2,161.50 13,640.4K
11:01 2,161.77 2,163.97 2,161.77 2,163.97 45,644.1K
11:02 2,163.89 2,164.41 2,163.89 2,164.14 22,179.9K
11:03 2,164.19 2,164.41 2,163.64 2,164.41 50,869.9K
11:04 2,163.67 2,164.28 2,163.52 2,164.28 8,074.4K
11:05 2,164.29 2,165.04 2,164.29 2,164.99 14,508.4K
11:06 2,164.51 2,165.21 2,164.51 2,164.93 24,930.0K
11:07 2,164.89 2,164.89 2,163.57 2,163.57 10,190.1K
11:08 2,163.79 2,165.37 2,163.79 2,164.80 29,187.2K
11:09 2,165.78 2,165.78 2,164.64 2,164.90 17,540.7K
11:10 2,165.55 2,165.55 2,164.34 2,164.90 9,553.3K
11:11 2,165.60 2,166.34 2,165.60 2,165.92 10,859.7K
11:12 2,165.53 2,165.92 2,165.38 2,165.65 15,719.3K
11:13 2,165.75 2,165.75 2,165.26 2,165.26 9,721.1K
11:14 2,165.17 2,165.81 2,165.17 2,165.64 5,019.9K
11:15 2,165.66 2,166.27 2,165.66 2,166.27 14,879.1K
11:16 2,166.27 2,166.95 2,166.27 2,166.95 21,768.6K
11:17 2,166.53 2,166.53 2,166.00 2,166.02 13,683.6K
11:18 2,166.21 2,166.21 2,165.61 2,165.99 41,153.0K
11:19 2,166.60 2,166.60 2,164.72 2,164.84 10,134.0K
11:20 2,165.01 2,165.26 2,164.41 2,164.41 17,836.6K
11:21 2,164.96 2,165.10 2,164.96 2,165.10 4,622.6K
11:22 2,165.36 2,165.36 2,164.93 2,165.06 4,418.0K
11:23 2,165.16 2,165.38 2,164.99 2,164.99 2,245.0K
11:24 2,164.87 2,165.16 2,164.60 2,164.60 6,706.9K
11:25 2,164.52 2,164.79 2,164.52 2,164.79 2,400.3K
11:26 2,164.12 2,164.12 2,163.39 2,163.39 27,547.1K
11:27 2,163.45 2,163.77 2,163.45 2,163.52 50,325.6K
11:28 2,163.62 2,163.64 2,163.46 2,163.48 5,669.1K
11:29 2,163.40 2,163.40 2,162.77 2,162.77 29,490.8K
11:30 2,162.93 2,162.93 2,162.26 2,162.26 6,080.4K
11:31 2,161.87 2,162.32 2,161.87 2,162.32 25,848.8K
11:32 2,162.52 2,162.89 2,162.30 2,162.30 6,216.5K
11:33 2,162.77 2,162.77 2,162.28 2,162.28 8,400.4K
11:34 2,162.36 2,162.36 2,162.16 2,162.16 3,536.2K
11:35 2,162.70 2,162.70 2,162.28 2,162.64 6,252.6K
11:36 2,162.74 2,162.74 2,162.32 2,162.57 3,855.5K
11:37 2,162.57 2,163.20 2,162.19 2,163.20 6,376.4K
11:38 2,163.24 2,163.24 2,163.02 2,163.12 4,226.7K
11:39 2,163.30 2,163.43 2,163.23 2,163.43 5,015.1K
11:40 2,163.46 2,163.91 2,163.46 2,163.50 2,525.7K
11:41 2,163.29 2,163.29 2,162.86 2,162.86 5,513.6K
11:42 2,162.77 2,162.93 2,162.73 2,162.83 2,613.9K
11:43 2,162.84 2,162.84 2,162.30 2,162.75 13,642.3K
11:44 2,163.09 2,163.61 2,163.09 2,163.61 6,465.5K
11:45 2,163.64 2,163.64 2,163.06 2,163.06 5,671.1K
11:46 2,162.66 2,163.56 2,162.66 2,163.56 4,677.5K
11:47 2,163.59 2,163.59 2,163.26 2,163.26 3,449.3K
11:48 2,163.30 2,163.30 2,162.36 2,162.36 3,692.4K
11:49 2,162.26 2,162.82 2,162.16 2,162.16 3,676.8K
11:50 2,162.70 2,163.87 2,162.69 2,163.87 6,229.2K
11:51 2,163.40 2,163.40 2,162.55 2,162.55 4,721.3K
11:52 2,162.33 2,162.33 2,161.50 2,161.50 6,896.2K
11:53 2,161.68 2,161.68 2,160.80 2,160.80 8,757.4K
11:54 2,160.58 2,160.58 2,159.96 2,159.96 16,906.5K
11:55 2,159.62 2,159.62 2,158.91 2,158.91 56,055.3K
11:56 2,158.46 2,158.86 2,158.46 2,158.81 4,178.6K
11:57 2,159.45 2,159.45 2,159.11 2,159.38 3,742.5K
11:58 2,159.41 2,159.46 2,159.24 2,159.46 4,034.9K
11:59 2,159.19 2,159.54 2,159.19 2,159.46 23,309.4K
12:00 2,159.19 2,159.84 2,159.19 2,159.74 6,757.0K
12:01 2,159.74 2,159.80 2,159.56 2,159.56 4,064.8K
12:02 2,159.05 2,159.05 2,158.67 2,158.70 4,301.9K
12:03 2,158.16 2,158.52 2,158.02 2,158.35 12,177.6K
12:04 2,158.58 2,158.58 2,158.00 2,158.05 8,649.6K
12:05 2,158.36 2,158.88 2,158.36 2,158.88 4,193.7K
12:06 2,159.07 2,159.86 2,158.72 2,159.86 9,563.8K
12:07 2,160.34 2,160.68 2,160.11 2,160.68 5,995.1K
12:08 2,160.63 2,161.03 2,160.56 2,161.03 4,865.6K
12:09 2,160.69 2,161.25 2,160.55 2,160.94 3,458.7K
12:10 2,160.89 2,160.89 2,160.65 2,160.88 15,870.3K
12:11 2,160.75 2,161.56 2,160.75 2,160.83 4,109.6K
12:12 2,161.15 2,161.80 2,161.15 2,161.80 7,876.5K
12:13 2,161.66 2,161.66 2,160.93 2,161.00 7,691.8K
12:14 2,160.45 2,161.58 2,160.45 2,161.58 7,979.7K
12:15 2,161.14 2,161.14 2,159.71 2,159.71 7,192.1K
12:16 2,158.73 2,158.73 2,158.25 2,158.32 19,574.8K
12:17 2,156.81 2,158.04 2,156.81 2,158.03 9,908.1K
12:18 2,158.45 2,158.67 2,158.45 2,158.67 9,465.0K
12:19 2,158.59 2,158.98 2,158.53 2,158.90 6,221.6K
12:20 2,158.43 2,158.71 2,158.06 2,158.07 8,743.7K
12:21 2,158.00 2,159.01 2,158.00 2,159.01 10,934.6K
12:22 2,159.69 2,159.69 2,159.32 2,159.32 6,645.3K
12:23 2,159.48 2,159.48 2,159.12 2,159.35 7,938.4K
12:24 2,158.78 2,160.47 2,158.78 2,160.47 26,560.2K
12:25 2,160.93 2,161.08 2,160.13 2,161.08 31,671.6K
12:26 2,160.53 2,161.38 2,160.53 2,161.38 10,096.9K
12:27 2,161.31 2,161.92 2,160.67 2,161.92 9,918.1K
12:28 2,161.31 2,161.81 2,161.04 2,161.81 8,156.7K
12:29 2,161.92 2,162.65 2,161.88 2,161.88 9,640.5K
12:30 2,162.21 2,162.45 2,161.86 2,161.86 23,535.7K
12:31 2,162.17 2,163.80 2,162.17 2,163.31 10,881.0K
12:32 2,164.15 2,164.44 2,163.09 2,163.40 32,772.0K
12:33 2,162.94 2,162.94 2,162.67 2,162.71 6,523.4K
12:34 2,162.80 2,163.25 2,162.80 2,162.92 5,615.8K
12:35 2,163.27 2,163.54 2,163.27 2,163.54 7,180.0K
12:36 2,163.30 2,163.32 2,161.77 2,161.77 11,866.3K
12:37 2,162.09 2,162.27 2,161.99 2,162.05 14,343.1K
12:38 2,162.07 2,162.07 2,161.46 2,161.58 14,233.0K
12:39 2,161.85 2,162.03 2,161.84 2,162.00 19,498.7K
12:40 2,161.63 2,162.30 2,161.63 2,162.30 5,244.2K
12:41 2,161.78 2,162.29 2,161.71 2,161.96 8,133.7K
12:42 2,161.59 2,161.75 2,161.59 2,161.75 5,749.2K
12:43 2,161.75 2,161.90 2,161.56 2,161.90 8,447.7K
12:44 2,162.40 2,162.42 2,162.33 2,162.33 23,861.5K
12:45 2,162.62 2,162.78 2,162.50 2,162.78 9,954.1K
12:46 2,162.07 2,162.54 2,162.07 2,162.54 19,729.3K
12:47 2,162.21 2,162.21 2,161.59 2,161.93 22,318.6K
12:48 2,161.92 2,162.25 2,161.92 2,162.10 31,378.3K
12:49 2,162.23 2,162.23 2,162.03 2,162.03 24,336.7K
12:50 2,162.31 2,162.31 2,162.08 2,162.19 5,984.8K
12:51 2,162.40 2,162.88 2,162.40 2,162.88 19,807.2K
12:52 2,162.34 2,162.48 2,162.22 2,162.48 41,157.4K
12:53 2,162.21 2,162.21 2,161.92 2,161.99 11,963.8K
12:54 2,161.55 2,161.55 2,160.38 2,160.38 38,624.9K
12:55 2,160.22 2,161.38 2,160.22 2,161.38 20,997.5K
12:56 2,161.28 2,162.28 2,161.28 2,162.28 4,416.6K
12:57 2,162.95 2,163.03 2,162.23 2,162.23 30,182.0K
12:58 2,162.19 2,162.55 2,162.07 2,162.55 21,715.5K
12:59 2,162.31 2,162.31 2,161.28 2,161.28 7,422.2K
13:00 2,161.21 2,161.21 2,160.81 2,160.81 3,597.1K
13:01 2,160.77 2,160.92 2,160.53 2,160.92 6,224.6K
13:02 2,160.73 2,160.73 2,160.30 2,160.43 22,758.9K
13:03 2,160.94 2,160.94 2,158.83 2,158.83 11,529.7K
13:04 2,159.44 2,159.57 2,158.82 2,158.82 6,030.0K
13:05 2,158.68 2,158.99 2,158.42 2,158.84 5,968.5K
13:06 2,158.45 2,158.71 2,157.51 2,157.51 7,621.7K
13:07 2,157.32 2,157.33 2,157.20 2,157.33 7,279.0K
13:08 2,157.81 2,157.81 2,156.94 2,157.12 8,344.7K
13:09 2,157.34 2,157.34 2,156.62 2,156.62 9,178.8K
13:10 2,156.85 2,157.35 2,156.78 2,157.35 5,287.1K
13:11 2,157.08 2,157.12 2,156.79 2,156.96 7,042.9K
13:12 2,157.50 2,157.50 2,156.87 2,156.91 14,170.1K
13:13 2,157.08 2,157.11 2,156.18 2,156.18 11,573.7K
13:14 2,156.37 2,156.37 2,155.04 2,155.34 11,582.7K
13:15 2,155.49 2,155.85 2,154.67 2,155.85 5,349.2K
13:16 2,156.38 2,156.78 2,155.95 2,155.95 5,090.0K
13:17 2,155.83 2,156.13 2,155.53 2,155.53 17,974.0K
13:18 2,156.13 2,156.13 2,155.39 2,155.39 8,765.3K
13:19 2,155.84 2,156.48 2,155.84 2,156.48 16,275.5K
13:20 2,156.81 2,156.81 2,155.71 2,156.40 10,642.4K
13:21 2,156.12 2,156.96 2,156.12 2,156.96 2,461.0K
13:22 2,156.87 2,157.75 2,156.87 2,157.75 6,396.7K
13:23 2,157.51 2,158.87 2,157.51 2,158.87 4,331.0K
13:24 2,158.29 2,158.38 2,158.14 2,158.30 4,318.3K
13:25 2,158.90 2,159.20 2,158.90 2,159.03 12,780.7K
13:26 2,159.29 2,159.98 2,158.64 2,158.64 12,269.4K
13:27 2,159.04 2,159.42 2,158.29 2,159.35 15,438.6K
13:28 2,159.65 2,160.05 2,159.34 2,159.40 6,676.5K
13:29 2,159.25 2,159.65 2,159.25 2,159.36 8,904.7K
13:30 2,159.96 2,161.36 2,159.96 2,161.36 18,617.4K
13:31 2,161.55 2,161.55 2,160.36 2,160.36 10,173.9K
13:32 2,160.52 2,160.62 2,159.93 2,160.01 9,053.9K
13:33 2,160.69 2,160.88 2,160.50 2,160.50 4,090.3K
13:34 2,160.66 2,160.78 2,160.38 2,160.78 5,143.4K
13:35 2,161.40 2,162.62 2,161.30 2,162.62 25,454.7K
13:36 2,162.21 2,163.38 2,162.21 2,162.91 30,504.2K
13:37 2,163.22 2,163.58 2,163.04 2,163.58 44,675.0K
13:38 2,163.78 2,164.18 2,163.78 2,163.86 27,120.0K
13:39 2,163.41 2,165.01 2,163.41 2,165.01 32,353.9K
13:40 2,164.80 2,165.00 2,164.59 2,164.59 21,837.8K
13:41 2,164.56 2,164.93 2,164.37 2,164.37 19,749.4K
13:42 2,164.23 2,164.23 2,162.56 2,162.73 15,045.7K
13:43 2,162.35 2,162.35 2,161.96 2,161.96 12,436.5K
13:44 2,162.24 2,162.95 2,162.19 2,162.95 17,635.4K
13:45 2,162.55 2,163.33 2,162.55 2,163.33 9,113.4K
13:46 2,163.59 2,163.59 2,162.60 2,162.60 19,637.3K
13:47 2,162.67 2,163.34 2,162.67 2,163.13 18,747.9K
13:48 2,162.38 2,162.43 2,161.96 2,161.96 15,654.7K
13:49 2,161.91 2,161.91 2,161.58 2,161.81 13,616.1K
13:50 2,161.48 2,161.48 2,160.52 2,160.52 12,526.1K
13:51 2,161.11 2,161.11 2,160.25 2,160.55 19,221.1K
13:52 2,160.48 2,161.12 2,160.28 2,160.28 3,665.8K
13:53 2,160.12 2,160.20 2,159.73 2,159.73 7,860.4K
13:54 2,160.32 2,160.32 2,160.18 2,160.18 5,689.8K
13:55 2,159.96 2,160.29 2,159.96 2,160.29 4,921.9K
13:56 2,160.40 2,160.85 2,160.40 2,160.47 4,239.0K
13:57 2,160.29 2,160.92 2,160.29 2,160.92 3,820.4K
13:58 2,161.47 2,161.47 2,160.92 2,161.24 5,373.2K
13:59 2,161.02 2,161.65 2,160.93 2,161.18 11,272.5K
14:00 2,162.03 2,163.01 2,162.03 2,162.76 8,508.2K
14:01 2,162.74 2,162.98 2,162.52 2,162.52 2,936.1K
14:02 2,162.77 2,162.96 2,162.64 2,162.64 5,428.6K
14:03 2,162.92 2,162.92 2,162.26 2,162.26 9,717.8K
14:04 2,162.62 2,162.62 2,162.39 2,162.39 2,639.4K
14:05 2,162.37 2,162.45 2,162.04 2,162.45 4,720.6K
14:06 2,161.93 2,161.93 2,161.41 2,161.44 4,669.6K
14:07 2,161.64 2,162.04 2,161.64 2,162.04 2,407.8K
14:08 2,162.15 2,162.80 2,162.15 2,162.80 8,253.4K
14:09 2,162.79 2,163.10 2,162.79 2,163.10 13,547.8K
14:10 2,163.04 2,163.04 2,162.28 2,162.39 10,490.9K
14:11 2,162.49 2,163.22 2,162.49 2,163.22 3,298.8K
14:12 2,163.58 2,163.58 2,162.73 2,162.73 4,230.6K
14:13 2,162.90 2,164.44 2,162.90 2,164.44 15,206.0K
14:14 2,164.02 2,164.27 2,163.75 2,163.75 9,496.3K
14:15 2,163.52 2,164.56 2,163.52 2,164.50 9,390.0K
14:16 2,164.99 2,165.49 2,164.99 2,165.12 9,168.8K
14:17 2,163.86 2,163.86 2,163.17 2,163.17 4,776.6K
14:18 2,162.94 2,163.44 2,162.94 2,163.26 6,307.8K
14:19 2,163.45 2,163.45 2,162.15 2,162.15 8,417.0K
14:20 2,162.19 2,162.76 2,162.19 2,162.45 5,191.1K
14:21 2,162.90 2,162.90 2,161.81 2,161.81 7,008.0K
14:22 2,161.54 2,161.91 2,161.54 2,161.82 4,963.2K
14:23 2,162.45 2,163.65 2,162.45 2,163.21 5,396.3K
14:24 2,163.11 2,163.28 2,162.79 2,162.79 7,554.7K
14:25 2,163.41 2,163.58 2,163.15 2,163.15 5,391.8K
14:26 2,161.90 2,162.20 2,161.82 2,161.82 7,278.9K
14:27 2,161.76 2,162.93 2,161.76 2,162.27 7,373.6K
14:28 2,162.54 2,162.54 2,161.59 2,161.59 8,721.0K
14:29 2,161.72 2,161.72 2,161.50 2,161.50 4,956.2K
14:30 2,161.40 2,161.95 2,161.09 2,161.09 2,827.5K
14:31 2,161.64 2,161.86 2,160.36 2,160.36 5,593.1K
14:32 2,160.27 2,160.27 2,159.33 2,160.23 17,630.2K
14:33 2,159.25 2,159.25 2,158.99 2,158.99 8,256.8K
14:34 2,158.96 2,159.71 2,158.96 2,159.64 5,455.3K
14:35 2,159.89 2,160.08 2,159.84 2,160.08 6,279.2K
14:36 2,160.15 2,160.15 2,159.87 2,159.95 3,873.2K
14:37 2,160.32 2,160.53 2,160.17 2,160.53 3,399.6K
14:38 2,160.44 2,160.71 2,160.44 2,160.71 3,087.7K
14:39 2,160.43 2,161.05 2,160.43 2,161.05 2,419.4K
14:40 2,160.87 2,162.33 2,160.87 2,162.33 5,171.3K
14:41 2,162.37 2,162.75 2,162.37 2,162.75 3,858.0K
14:42 2,161.97 2,161.97 2,160.55 2,160.55 16,695.2K
14:43 2,159.98 2,159.98 2,159.18 2,159.18 12,500.1K
14:44 2,159.24 2,159.24 2,158.47 2,158.71 15,334.7K
14:45 2,158.41 2,158.82 2,157.62 2,157.62 9,801.1K
14:46 2,158.04 2,158.48 2,157.52 2,157.52 11,918.6K
14:47 2,158.07 2,158.07 2,157.90 2,157.91 12,967.5K
14:48 2,157.94 2,158.21 2,157.58 2,157.58 9,680.7K
14:49 2,156.60 2,156.60 2,155.43 2,155.43 18,130.6K
14:50 2,155.47 2,157.33 2,155.47 2,157.33 15,812.9K
14:51 2,157.10 2,158.03 2,157.10 2,158.03 3,785.0K
14:52 2,157.70 2,157.70 2,155.12 2,155.12 9,690.7K
14:53 2,153.82 2,153.82 2,153.43 2,153.43 20,819.5K
14:54 2,153.68 2,153.68 2,152.27 2,153.55 45,185.1K
14:55 2,152.64 2,153.94 2,152.64 2,153.94 17,587.5K
14:56 2,153.46 2,153.46 2,152.44 2,152.44 12,522.8K
14:57 2,152.42 2,152.55 2,152.14 2,152.14 5,630.9K
14:58 2,152.31 2,152.76 2,152.31 2,152.76 11,344.9K
14:59 2,152.46 2,154.66 2,152.14 2,154.66 11,859.1K
15:00 2,154.20 2,154.71 2,153.94 2,154.71 7,333.9K
15:01 2,155.61 2,155.61 2,154.48 2,154.48 7,251.7K
15:02 2,154.50 2,154.50 2,153.90 2,154.27 4,538.7K
15:03 2,155.33 2,157.17 2,155.30 2,157.17 12,174.2K
15:04 2,156.85 2,157.55 2,156.62 2,157.55 11,087.6K
15:05 2,157.81 2,158.55 2,157.73 2,157.73 12,680.2K
15:06 2,157.50 2,158.28 2,157.50 2,157.66 5,638.7K
15:07 2,158.15 2,158.57 2,158.15 2,158.16 14,417.6K
15:08 2,157.95 2,157.95 2,156.49 2,156.49 9,049.5K
15:09 2,156.34 2,157.37 2,156.34 2,157.37 3,987.5K
15:10 2,157.26 2,157.72 2,157.23 2,157.30 1,947.7K
15:11 2,156.74 2,157.12 2,156.23 2,157.12 3,529.7K
15:12 2,156.66 2,156.66 2,155.61 2,155.61 8,834.5K
15:13 2,155.81 2,156.44 2,155.81 2,156.44 1,996.0K
15:14 2,156.06 2,156.18 2,155.83 2,155.83 1,236.0K
15:15 2,155.95 2,157.68 2,155.87 2,157.68 7,870.0K
15:16 2,157.97 2,159.68 2,157.97 2,159.39 9,241.7K
15:17 2,159.00 2,159.64 2,158.65 2,158.65 2,675.9K
15:18 2,159.79 2,159.79 2,159.12 2,159.38 5,438.8K
15:19 2,159.62 2,159.62 2,159.24 2,159.36 3,605.1K
15:20 2,159.58 2,159.77 2,159.41 2,159.42 2,006.6K
15:21 2,159.46 2,161.08 2,159.46 2,161.08 28,381.8K
15:22 2,160.98 2,162.08 2,160.91 2,162.08 13,559.7K
15:23 2,161.13 2,162.50 2,161.13 2,161.50 7,810.5K
15:24 2,161.76 2,161.76 2,161.48 2,161.49 7,510.4K
15:25 2,161.31 2,162.55 2,161.31 2,162.55 8,480.1K
15:26 2,162.46 2,162.73 2,162.30 2,162.73 10,167.6K
15:27 2,163.33 2,163.48 2,162.56 2,163.07 19,029.9K
15:28 2,163.25 2,163.75 2,163.25 2,163.75 22,176.5K
15:29 2,164.25 2,165.07 2,164.25 2,165.07 37,786.2K
15:30 2,165.65 2,166.83 2,165.65 2,165.76 21,255.7K
15:31 2,166.19 2,166.19 2,165.68 2,165.68 19,562.1K
15:32 2,165.41 2,165.41 2,164.89 2,164.89 12,282.9K
15:33 2,165.31 2,165.31 2,164.44 2,164.57 30,866.8K
15:34 2,164.97 2,164.97 2,164.54 2,164.54 15,805.4K
15:35 2,164.48 2,165.12 2,164.48 2,164.92 22,299.3K
15:36 2,165.94 2,165.94 2,164.95 2,164.95 11,324.8K
15:37 2,165.31 2,165.31 2,164.95 2,165.25 9,893.1K
15:38 2,165.34 2,166.09 2,165.28 2,166.09 21,767.5K
15:39 2,166.20 2,168.09 2,166.20 2,168.09 20,130.0K
15:40 2,168.15 2,168.80 2,167.67 2,168.03 26,623.9K
15:41 2,167.48 2,167.92 2,167.34 2,167.87 14,188.9K
15:42 2,168.29 2,168.29 2,167.28 2,167.67 11,062.1K
15:43 2,168.04 2,168.73 2,167.59 2,168.73 9,802.9K
15:44 2,169.35 2,169.67 2,169.34 2,169.34 13,256.2K
15:45 2,169.13 2,169.33 2,168.64 2,169.30 22,645.8K
15:46 2,169.00 2,169.16 2,168.52 2,168.52 9,865.7K
15:47 2,167.63 2,167.63 2,166.47 2,166.47 21,910.9K
15:48 2,165.89 2,165.99 2,165.22 2,165.73 17,523.6K
15:49 2,166.26 2,166.26 2,165.45 2,165.45 11,711.5K
15:50 2,166.01 2,166.38 2,165.81 2,166.04 7,815.6K
15:51 2,166.38 2,166.38 2,166.15 2,166.15 9,134.3K
15:52 2,166.48 2,166.79 2,166.15 2,166.59 10,361.7K
15:53 2,166.24 2,166.84 2,166.24 2,166.60 9,245.3K
15:54 2,166.75 2,168.12 2,166.67 2,168.12 13,007.9K
15:55 2,167.91 2,167.94 2,167.75 2,167.93 9,285.1K
15:56 2,167.65 2,167.69 2,167.47 2,167.59 7,430.2K
15:57 2,167.54 2,167.83 2,167.19 2,167.19 2,470.2K
15:58 2,167.26 2,167.26 2,166.88 2,166.88 6,691.3K
15:59 2,167.03 2,168.22 2,167.03 2,167.40 8,353.5K
16:00 2,167.74 2,167.90 2,167.58 2,167.62 3,943.5K
16:01 2,166.97 2,167.69 2,166.92 2,167.33 6,846.4K
16:02 2,166.85 2,167.35 2,166.85 2,167.26 4,544.1K
16:03 2,166.56 2,166.71 2,166.31 2,166.31 3,902.2K
16:04 2,165.68 2,166.29 2,165.48 2,165.48 14,812.2K
16:05 2,165.48 2,166.59 2,165.48 2,166.59 12,671.4K
16:06 2,166.72 2,167.48 2,166.72 2,167.48 9,557.4K
16:07 2,168.69 2,169.25 2,168.53 2,169.25 12,900.4K
16:08 2,169.17 2,169.17 2,168.17 2,168.66 11,697.6K
16:09 2,168.49 2,168.94 2,168.49 2,168.90 7,346.8K
16:10 2,168.72 2,169.61 2,168.72 2,169.61 4,745.6K
16:11 2,169.58 2,170.44 2,169.45 2,169.45 7,413.7K
16:12 2,169.08 2,172.85 2,169.08 2,172.85 25,945.6K
16:13 2,171.77 2,171.77 2,170.84 2,171.09 15,637.1K
16:14 2,171.24 2,171.38 2,170.86 2,170.86 18,665.5K
16:15 2,170.97 2,170.97 2,169.41 2,169.41 9,935.7K
16:16 2,170.04 2,170.48 2,169.96 2,169.96 3,513.2K
16:17 2,170.30 2,171.51 2,170.06 2,171.51 5,949.4K
16:18 2,170.57 2,170.57 2,169.92 2,170.06 4,829.2K
16:19 2,169.95 2,170.57 2,169.95 2,170.40 5,759.1K
16:20 2,170.41 2,173.71 2,170.17 2,173.71 32,940.7K
16:21 2,173.21 2,173.76 2,173.21 2,173.49 32,616.0K
16:22 2,173.60 2,173.76 2,173.57 2,173.57 6,612.5K
16:23 2,173.10 2,173.11 2,172.94 2,173.11 2,959.4K
16:24 2,172.95 2,173.11 2,172.82 2,172.82 3,070.0K
16:25 2,173.07 2,173.54 2,172.96 2,173.26 2,884.9K
16:26 2,173.46 2,174.39 2,173.46 2,174.39 10,495.3K
16:27 2,174.11 2,174.26 2,174.00 2,174.05 2,185.8K
16:28 2,173.96 2,173.96 2,173.31 2,173.31 5,310.4K
16:29 2,173.28 2,173.53 2,173.28 2,173.34 4,329.0K
16:30 2,173.37 2,174.17 2,173.37 2,174.17 7,352.4K
16:31 2,174.22 2,174.28 2,173.94 2,173.94 3,275.1K
16:32 2,174.16 2,174.64 2,173.84 2,174.64 4,269.8K
16:33 2,174.46 2,174.46 2,174.17 2,174.44 7,030.9K
16:34 2,174.49 2,174.49 2,173.79 2,173.79 2,763.7K
16:35 2,173.76 2,173.86 2,173.59 2,173.59 2,890.7K
16:36 2,173.52 2,173.67 2,173.30 2,173.67 3,578.8K
16:37 2,172.71 2,173.08 2,172.71 2,172.99 7,340.3K
16:38 2,173.55 2,173.55 2,173.01 2,173.01 12,510.9K
16:39 2,173.25 2,173.25 2,172.81 2,172.81 6,533.9K
16:40 2,173.54 2,173.54 2,172.97 2,172.97 8,721.9K
16:41 2,173.51 2,173.62 2,173.23 2,173.23 2,621.3K
16:42 2,172.79 2,172.85 2,172.51 2,172.70 3,733.5K
16:43 2,172.11 2,172.11 2,171.75 2,171.75 8,062.3K
16:44 2,171.33 2,172.08 2,171.33 2,171.74 6,438.8K
16:45 2,171.24 2,172.21 2,171.24 2,172.21 6,206.5K
16:46 2,171.92 2,172.21 2,171.92 2,172.21 2,460.7K
16:47 2,172.01 2,172.17 2,171.93 2,172.17 5,802.8K
16:48 2,172.37 2,172.52 2,172.35 2,172.35 1,945.4K
16:49 2,172.44 2,172.71 2,171.36 2,171.36 4,102.8K
16:50 2,171.79 2,171.97 2,171.79 2,171.86 3,390.0K
16:51 2,171.92 2,171.92 2,171.47 2,171.47 2,498.3K
16:52 2,171.24 2,171.40 2,171.11 2,171.33 2,931.8K
16:53 2,171.12 2,171.42 2,170.95 2,170.95 2,657.0K
16:54 2,171.84 2,171.99 2,171.37 2,171.37 5,976.1K
16:55 2,172.01 2,172.47 2,172.01 2,172.35 5,354.8K
16:56 2,172.67 2,172.87 2,171.75 2,171.75 3,807.0K
16:57 2,172.11 2,172.11 2,171.25 2,171.91 7,808.1K
16:58 2,171.33 2,171.70 2,171.22 2,171.70 7,982.7K
16:59 2,171.55 2,171.92 2,171.03 2,171.92 4,043.6K
17:00 2,171.29 2,172.83 2,171.29 2,172.83 4,369.8K
17:01 2,173.56 2,173.56 2,172.21 2,172.21 13,804.3K
17:02 2,172.30 2,172.35 2,171.88 2,171.90 3,166.5K
17:03 2,172.35 2,172.35 2,171.01 2,171.56 6,483.2K
17:04 2,171.15 2,171.15 2,169.91 2,169.91 3,307.8K
17:05 2,170.21 2,170.21 2,169.57 2,169.57 3,952.4K
17:06 2,169.76 2,170.61 2,168.90 2,169.57 34,237.2K
17:07 2,169.46 2,170.48 2,168.72 2,170.48 10,002.3K
17:08 2,170.84 2,170.84 2,169.80 2,169.80 17,794.1K
17:09 2,169.46 2,169.94 2,169.46 2,169.63 10,579.5K
17:10 2,169.86 2,170.54 2,169.86 2,170.54 7,103.3K
17:11 2,170.47 2,170.94 2,170.07 2,170.88 5,162.4K
17:12 2,171.99 2,171.99 2,171.37 2,171.37 7,599.3K
17:13 2,171.25 2,171.25 2,170.53 2,170.53 5,474.1K
17:14 2,170.45 2,171.25 2,170.45 2,170.67 6,415.2K
17:15 2,169.27 2,170.40 2,169.27 2,169.74 6,731.1K
17:16 2,170.26 2,170.47 2,170.23 2,170.47 6,838.0K
17:17 2,170.48 2,170.96 2,170.30 2,170.30 4,447.5K
17:18 2,170.22 2,170.22 2,169.67 2,169.67 5,110.2K
17:19 2,169.68 2,170.21 2,169.48 2,169.55 2,713.5K
17:20 2,168.97 2,170.02 2,168.97 2,169.61 3,805.9K
17:21 2,169.76 2,169.93 2,169.28 2,169.28 4,432.9K
17:22 2,169.29 2,169.66 2,169.16 2,169.35 4,873.4K
17:23 2,169.10 2,169.37 2,169.10 2,169.37 5,296.3K
17:24 2,168.95 2,170.53 2,168.95 2,169.69 8,443.0K
17:25 2,170.02 2,170.90 2,170.02 2,170.48 6,471.8K
17:26 2,170.57 2,170.83 2,170.57 2,170.83 4,571.8K
17:27 2,170.72 2,170.99 2,170.46 2,170.71 5,761.7K
17:28 2,170.77 2,171.07 2,170.59 2,170.59 4,392.3K
17:29 2,170.54 2,171.26 2,170.38 2,170.93 6,812.7K
17:30 2,171.08 2,171.55 2,171.01 2,171.26 5,060.9K
17:31 2,170.73 2,170.73 2,170.39 2,170.61 2,739.4K
17:32 2,170.25 2,170.25 2,169.68 2,169.68 3,149.7K
17:33 2,170.29 2,171.05 2,170.17 2,171.05 6,296.4K
17:34 2,170.94 2,172.05 2,170.94 2,172.05 2,207.6K
17:35 2,171.45 2,171.71 2,171.37 2,171.37 2,701.3K
17:36 2,171.56 2,171.75 2,170.79 2,171.75 6,165.0K
17:37 2,172.01 2,172.38 2,171.64 2,172.21 4,227.9K
17:38 2,171.86 2,172.10 2,171.86 2,171.95 4,311.2K
17:39 2,172.69 2,173.14 2,172.48 2,173.14 9,160.1K
17:40 2,172.24 2,172.94 2,171.98 2,171.98 4,020.0K
17:41 2,172.05 2,172.46 2,171.71 2,171.71 1,896.3K
17:42 2,171.56 2,172.50 2,171.56 2,172.50 3,683.5K
17:43 2,172.02 2,172.55 2,172.02 2,172.55 3,043.5K
17:44 2,172.15 2,172.97 2,171.61 2,171.61 2,152.7K
17:45 2,172.37 2,173.12 2,172.37 2,173.12 3,997.5K
17:46 2,173.29 2,173.75 2,173.29 2,173.49 5,697.4K
17:47 2,173.79 2,174.27 2,173.40 2,174.23 2,258.5K
17:48 2,174.23 2,174.66 2,174.23 2,174.32 3,665.8K
17:49 2,174.03 2,174.90 2,174.03 2,174.34 3,973.7K
17:50 2,174.57 2,174.57 2,173.65 2,173.94 10,174.3K
17:51 2,174.51 2,174.51 2,173.67 2,174.47 10,927.1K
17:52 2,174.45 2,174.64 2,173.13 2,173.13 13,862.0K
17:53 2,171.81 2,171.81 2,170.17 2,170.85 19,304.0K
17:54 2,171.14 2,171.14 2,170.43 2,170.44 10,175.0K
17:55 2,171.43 2,171.77 2,171.40 2,171.77 13,666.7K
17:56 2,171.85 2,171.87 2,171.33 2,171.44 4,506.1K
17:57 2,171.42 2,171.42 2,170.56 2,170.56 12,692.8K
17:58 2,170.82 2,170.82 2,170.47 2,170.81 4,181.0K
17:59 2,170.63 2,170.63 2,169.60 2,170.18 4,939.9K
18:00 2,170.05 2,171.27 2,170.05 2,171.27 5,575.3K
18:01 2,171.34 2,171.62 2,171.17 2,171.45 1,974.1K
18:02 2,171.53 2,171.68 2,170.99 2,171.13 3,663.2K
18:03 2,170.73 2,171.03 2,170.33 2,170.88 2,428.8K
18:04 2,170.67 2,170.76 2,170.67 2,170.72 2,780.0K
18:05 2,170.92 2,170.92 2,170.51 2,170.51 2,004.0K
18:06 2,170.55 2,170.55 2,169.15 2,169.15 6,400.8K
18:07 2,169.20 2,170.12 2,169.20 2,169.98 3,466.5K
18:08 2,169.77 2,170.01 2,168.66 2,169.40 13,702.1K
18:09 2,169.35 2,169.35 2,168.82 2,169.29 5,258.0K
18:10 2,169.46 2,169.64 2,168.99 2,168.99 2,910.1K
18:11 2,169.52 2,171.43 2,169.52 2,170.49 12,616.2K
18:12 2,170.05 2,170.28 2,169.13 2,169.13 3,454.1K
18:13 2,170.06 2,170.17 2,170.06 2,170.09 7,351.0K
18:14 2,170.29 2,170.51 2,170.16 2,170.16 2,169.0K
18:15 2,169.99 2,170.65 2,169.96 2,169.96 3,083.8K
18:16 2,170.19 2,170.20 2,169.52 2,169.52 3,175.0K
18:17 2,169.82 2,169.82 2,167.07 2,167.07 15,344.6K
18:18 2,166.66 2,166.66 2,165.85 2,166.43 30,454.4K
18:19 2,166.82 2,167.51 2,166.51 2,166.51 14,553.5K
18:20 2,166.69 2,168.15 2,166.69 2,167.72 9,141.3K
18:21 2,167.76 2,168.25 2,167.41 2,167.41 3,884.8K
18:22 2,167.77 2,168.32 2,167.77 2,168.01 12,733.2K
18:23 2,167.87 2,167.87 2,167.34 2,167.34 8,025.3K
18:24 2,167.27 2,167.73 2,167.17 2,167.28 5,821.0K
18:25 2,167.75 2,168.01 2,167.75 2,167.78 3,822.2K
18:26 2,167.75 2,168.12 2,167.75 2,167.90 2,560.2K
18:27 2,167.43 2,167.43 2,166.49 2,166.49 11,487.1K
18:28 2,166.13 2,166.52 2,166.13 2,166.52 5,396.9K
18:29 2,166.59 2,167.52 2,166.59 2,167.04 6,819.1K
18:30 2,167.24 2,168.25 2,167.24 2,168.25 4,593.9K
18:31 2,167.78 2,167.78 2,167.11 2,167.11 7,233.1K
18:32 2,167.76 2,167.76 2,167.05 2,167.05 4,057.9K
18:33 2,166.98 2,167.03 2,166.73 2,167.03 1,887.1K
18:34 2,167.36 2,168.05 2,167.17 2,167.17 1,624.5K
18:35 2,167.18 2,168.39 2,166.80 2,167.60 11,484.9K
18:36 2,166.81 2,167.89 2,166.81 2,167.89 5,888.4K
18:37 2,167.96 2,167.96 2,166.93 2,166.93 6,218.2K
18:38 2,167.14 2,168.93 2,167.14 2,168.93 10,163.4K
18:39 2,168.31 2,168.86 2,168.31 2,168.31 12,420.7K
18:40 2,168.99 2,168.99 2,168.99 2,168.99 955.6K
18:51 2,167.74 2,167.74 2,167.74 2,167.74 11,693.6K
23:49 2,167.74 2,167.74 2,167.74 2,167.74 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar