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 2,184.40 2,186.32 2,184.40 2,186.32 543,037.4K
09:51 2,185.81 2,188.35 2,185.81 2,187.94 13,259.0K
09:52 2,187.80 2,187.80 2,187.31 2,187.56 718.2K
09:53 2,187.34 2,188.31 2,187.01 2,188.23 1,976.9K
09:54 2,187.65 2,187.66 2,187.48 2,187.66 394.5K
09:55 2,187.64 2,188.72 2,187.64 2,188.33 1,116.3K
09:56 2,188.42 2,188.42 2,187.92 2,187.95 748.7K
09:57 2,187.79 2,187.79 2,186.84 2,186.84 894.3K
09:58 2,186.51 2,186.55 2,186.00 2,186.00 1,422.5K
09:59 2,186.36 2,186.36 2,185.49 2,185.49 1,186.8K
10:00 2,185.34 2,185.34 2,183.91 2,184.23 4,376.5K
10:01 2,183.21 2,183.21 2,179.41 2,179.90 14,335.3K
10:02 2,180.31 2,180.54 2,179.98 2,179.98 2,956.5K
10:03 2,180.31 2,180.67 2,180.15 2,180.25 4,042.9K
10:04 2,179.95 2,181.46 2,179.95 2,181.46 5,030.4K
10:05 2,180.71 2,181.16 2,180.11 2,180.11 15,033.2K
10:06 2,178.91 2,179.04 2,178.61 2,178.89 17,078.6K
10:07 2,178.41 2,178.50 2,177.48 2,178.50 12,611.4K
10:08 2,178.00 2,178.00 2,176.97 2,177.03 5,790.4K
10:09 2,177.71 2,178.57 2,177.69 2,178.57 3,136.1K
10:10 2,179.32 2,179.32 2,177.91 2,177.94 7,004.3K
10:11 2,177.47 2,178.06 2,177.47 2,178.03 9,823.2K
10:12 2,177.50 2,177.50 2,176.80 2,176.80 5,587.6K
10:13 2,176.72 2,176.75 2,176.03 2,176.75 7,410.7K
10:14 2,177.18 2,177.43 2,176.97 2,176.97 5,219.6K
10:15 2,177.95 2,178.79 2,177.95 2,178.28 13,114.7K
10:16 2,178.97 2,181.94 2,178.97 2,181.94 9,718.7K
10:17 2,182.11 2,182.41 2,181.82 2,182.41 6,203.4K
10:18 2,182.61 2,183.04 2,182.61 2,182.81 2,598.0K
10:19 2,183.03 2,183.03 2,182.76 2,182.95 2,637.6K
10:20 2,182.33 2,182.36 2,182.17 2,182.36 3,121.1K
10:21 2,182.38 2,182.38 2,181.71 2,182.20 4,688.0K
10:22 2,182.49 2,182.49 2,182.31 2,182.37 6,901.7K
10:23 2,182.91 2,184.09 2,182.91 2,184.09 5,623.4K
10:24 2,184.08 2,184.30 2,183.93 2,183.93 4,172.3K
10:25 2,184.31 2,184.31 2,182.22 2,182.22 2,536.1K
10:26 2,182.52 2,182.71 2,181.84 2,182.71 5,366.4K
10:27 2,184.78 2,184.93 2,184.78 2,184.93 4,899.6K
10:28 2,184.82 2,185.16 2,184.56 2,184.56 5,621.9K
10:29 2,183.87 2,184.14 2,183.59 2,183.81 6,073.7K
10:30 2,183.17 2,184.05 2,183.17 2,184.05 5,605.5K
10:31 2,183.96 2,184.15 2,183.66 2,183.66 1,911.3K
10:32 2,183.68 2,183.68 2,183.18 2,183.42 2,195.1K
10:33 2,183.16 2,183.34 2,183.06 2,183.07 1,388.7K
10:34 2,182.80 2,182.80 2,181.08 2,181.15 2,389.5K
10:35 2,181.04 2,181.48 2,180.68 2,181.48 10,885.4K
10:36 2,181.27 2,183.01 2,181.27 2,183.01 8,655.8K
10:37 2,183.46 2,184.42 2,183.46 2,184.42 11,227.7K
10:38 2,184.42 2,184.68 2,184.01 2,184.68 8,903.5K
10:39 2,184.73 2,184.80 2,184.29 2,184.29 7,624.4K
10:40 2,184.85 2,185.19 2,184.80 2,185.19 1,480.3K
10:41 2,184.71 2,184.71 2,183.83 2,184.17 5,899.0K
10:42 2,183.88 2,183.88 2,182.76 2,182.98 9,907.1K
10:43 2,182.64 2,182.96 2,182.48 2,182.56 2,566.7K
10:44 2,182.00 2,182.19 2,181.96 2,182.13 1,720.8K
10:45 2,182.21 2,182.21 2,181.60 2,182.08 1,284.5K
10:46 2,182.05 2,182.05 2,180.27 2,180.27 11,910.9K
10:47 2,179.63 2,179.63 2,178.91 2,179.07 6,713.4K
10:48 2,178.90 2,178.90 2,178.11 2,178.11 1,488.1K
10:49 2,178.73 2,179.15 2,178.73 2,178.91 2,429.7K
10:50 2,179.19 2,179.22 2,178.38 2,178.38 3,369.0K
10:51 2,178.56 2,178.56 2,178.37 2,178.40 2,897.5K
10:52 2,178.33 2,178.83 2,178.23 2,178.83 1,315.5K
10:53 2,178.80 2,178.80 2,178.61 2,178.63 2,181.8K
10:54 2,178.95 2,178.95 2,178.13 2,178.13 2,062.1K
10:55 2,177.96 2,178.90 2,177.96 2,178.42 4,832.9K
10:56 2,178.64 2,178.64 2,178.37 2,178.37 591.6K
10:57 2,178.31 2,178.87 2,178.31 2,178.87 5,321.7K
10:58 2,178.90 2,178.90 2,178.42 2,178.42 5,954.1K
10:59 2,178.39 2,178.40 2,178.29 2,178.40 1,831.1K
11:00 2,177.21 2,177.61 2,177.20 2,177.55 6,421.3K
11:01 2,177.69 2,177.90 2,177.67 2,177.67 3,413.8K
11:02 2,177.59 2,177.59 2,177.19 2,177.43 798.1K
11:03 2,177.31 2,177.31 2,176.33 2,176.33 5,534.5K
11:04 2,176.15 2,176.15 2,175.16 2,175.16 4,698.6K
11:05 2,175.19 2,175.19 2,174.66 2,174.66 2,336.3K
11:06 2,174.54 2,175.35 2,174.11 2,175.35 3,595.4K
11:07 2,175.48 2,175.52 2,175.01 2,175.28 3,980.9K
11:08 2,175.85 2,176.58 2,175.85 2,176.58 7,801.7K
11:09 2,176.96 2,177.34 2,176.84 2,176.94 2,393.3K
11:10 2,175.91 2,176.32 2,175.65 2,176.32 7,489.6K
11:11 2,176.38 2,177.09 2,176.38 2,176.89 1,291.0K
11:12 2,177.43 2,178.04 2,177.43 2,178.04 3,343.8K
11:13 2,177.92 2,178.05 2,177.75 2,177.75 1,241.7K
11:14 2,178.00 2,178.60 2,178.00 2,178.60 7,772.6K
11:15 2,178.65 2,179.68 2,178.65 2,179.68 1,779.7K
11:16 2,179.79 2,180.10 2,179.60 2,180.10 2,500.8K
11:17 2,180.48 2,180.76 2,180.43 2,180.76 9,904.4K
11:18 2,180.54 2,181.35 2,180.54 2,181.35 1,780.0K
11:19 2,181.51 2,181.76 2,181.44 2,181.76 1,225.4K
11:20 2,181.49 2,181.63 2,180.75 2,181.63 1,442.7K
11:21 2,181.71 2,182.16 2,181.63 2,181.98 6,007.4K
11:22 2,181.93 2,181.93 2,181.44 2,181.44 2,891.8K
11:23 2,181.74 2,182.59 2,181.74 2,182.59 1,073.5K
11:24 2,182.28 2,183.18 2,182.28 2,182.69 10,171.1K
11:25 2,182.46 2,183.16 2,182.46 2,183.16 664.7K
11:26 2,183.15 2,183.16 2,182.97 2,183.16 1,838.0K
11:27 2,183.30 2,183.36 2,183.18 2,183.36 592.3K
11:28 2,183.37 2,183.37 2,183.12 2,183.18 5,363.5K
11:29 2,183.14 2,183.36 2,183.14 2,183.36 3,316.4K
11:30 2,185.54 2,187.07 2,185.54 2,186.99 13,020.7K
11:31 2,187.32 2,187.49 2,187.15 2,187.23 5,655.3K
11:32 2,186.98 2,187.01 2,186.50 2,186.50 2,899.6K
11:33 2,187.06 2,187.06 2,185.85 2,185.85 2,007.0K
11:34 2,185.69 2,186.40 2,185.69 2,186.40 1,503.1K
11:35 2,185.85 2,188.30 2,185.85 2,188.30 4,866.8K
11:36 2,188.25 2,188.55 2,187.92 2,187.96 5,233.2K
11:37 2,187.88 2,187.88 2,187.20 2,187.50 3,864.3K
11:38 2,188.61 2,190.07 2,188.61 2,190.07 8,353.1K
11:39 2,189.29 2,189.66 2,189.27 2,189.66 3,962.9K
11:40 2,190.32 2,190.60 2,190.23 2,190.44 2,826.1K
11:41 2,190.02 2,190.02 2,189.44 2,189.44 3,505.5K
11:42 2,189.79 2,189.79 2,188.25 2,188.25 4,970.5K
11:43 2,189.04 2,189.15 2,188.72 2,189.15 2,635.6K
11:44 2,188.96 2,188.96 2,188.48 2,188.56 1,315.1K
11:45 2,188.50 2,189.21 2,188.39 2,189.21 1,635.1K
11:46 2,189.67 2,189.67 2,188.99 2,189.17 1,684.4K
11:47 2,189.07 2,189.31 2,188.80 2,189.31 10,260.5K
11:48 2,189.24 2,189.51 2,189.05 2,189.05 1,161.4K
11:49 2,190.75 2,190.75 2,188.83 2,189.39 12,229.7K
11:50 2,189.20 2,189.30 2,188.22 2,188.36 6,372.8K
11:51 2,188.24 2,188.27 2,188.08 2,188.08 4,820.7K
11:52 2,188.05 2,188.05 2,187.44 2,187.65 713.8K
11:53 2,188.00 2,188.86 2,188.00 2,188.25 605.5K
11:54 2,188.42 2,188.62 2,188.20 2,188.62 1,617.8K
11:55 2,188.62 2,189.41 2,188.62 2,189.41 2,273.7K
11:56 2,190.00 2,191.97 2,190.00 2,191.97 6,402.8K
11:57 2,191.91 2,191.91 2,191.24 2,191.41 1,801.6K
11:58 2,191.78 2,191.78 2,191.43 2,191.43 1,166.5K
11:59 2,190.49 2,190.49 2,189.92 2,189.92 3,985.3K
12:00 2,189.75 2,191.31 2,189.75 2,191.31 5,587.2K
12:01 2,191.09 2,191.58 2,190.95 2,190.95 7,896.8K
12:02 2,190.22 2,190.22 2,189.50 2,189.50 4,483.8K
12:03 2,189.91 2,189.91 2,189.46 2,189.46 5,855.7K
12:04 2,189.43 2,190.13 2,189.43 2,190.13 2,350.8K
12:05 2,189.34 2,189.34 2,189.09 2,189.09 3,388.3K
12:06 2,189.72 2,190.83 2,189.72 2,190.83 2,640.7K
12:07 2,190.44 2,190.44 2,190.44 2,190.44 1,135.2K
12:08 2,190.49 2,190.81 2,190.49 2,190.81 2,981.1K
12:09 2,191.40 2,191.40 2,191.40 2,191.40 3,608.0K
12:10 2,192.58 2,192.70 2,191.06 2,191.06 7,963.6K
12:11 2,190.01 2,190.44 2,190.01 2,190.44 2,152.2K
12:12 2,190.22 2,190.22 2,189.98 2,190.11 4,207.6K
12:13 2,191.15 2,191.15 2,190.21 2,190.21 4,960.7K
12:14 2,190.54 2,190.81 2,189.71 2,190.81 5,325.0K
12:15 2,190.61 2,190.72 2,190.05 2,190.72 12,155.2K
12:16 2,190.12 2,190.24 2,189.55 2,189.55 11,212.8K
12:17 2,189.87 2,189.95 2,188.94 2,189.95 9,519.0K
12:18 2,189.70 2,189.70 2,188.72 2,189.12 6,501.8K
12:19 2,188.12 2,188.23 2,187.91 2,188.23 8,003.2K
12:20 2,188.54 2,188.65 2,188.27 2,188.65 6,986.7K
12:21 2,188.64 2,188.64 2,187.94 2,187.94 6,000.1K
12:22 2,187.50 2,188.19 2,187.50 2,188.19 6,235.5K
12:23 2,187.48 2,188.00 2,186.87 2,188.00 3,273.8K
12:24 2,187.91 2,188.59 2,187.91 2,188.59 1,678.7K
12:25 2,188.13 2,188.13 2,187.62 2,187.62 12,900.8K
12:26 2,188.01 2,188.10 2,187.69 2,187.75 14,964.3K
12:27 2,187.78 2,188.32 2,187.45 2,188.32 18,119.3K
12:28 2,188.29 2,188.42 2,188.21 2,188.42 3,818.3K
12:29 2,188.26 2,189.33 2,188.26 2,189.33 3,067.5K
12:30 2,189.79 2,189.79 2,189.16 2,189.56 3,597.5K
12:31 2,189.52 2,189.75 2,189.38 2,189.58 2,498.4K
12:32 2,188.55 2,188.75 2,187.99 2,188.21 3,832.5K
12:33 2,188.01 2,188.01 2,187.88 2,187.95 3,522.3K
12:34 2,188.11 2,188.11 2,187.59 2,187.88 5,933.0K
12:35 2,187.12 2,187.67 2,187.12 2,187.39 4,412.1K
12:36 2,187.25 2,187.25 2,186.83 2,186.91 2,793.4K
12:37 2,188.56 2,188.69 2,187.74 2,187.74 2,473.4K
12:38 2,187.75 2,187.89 2,187.73 2,187.89 659.5K
12:39 2,187.61 2,187.61 2,187.15 2,187.15 3,552.1K
12:40 2,187.04 2,187.04 2,186.61 2,186.89 2,927.5K
12:41 2,187.20 2,187.27 2,187.01 2,187.01 4,557.5K
12:42 2,186.94 2,187.39 2,186.70 2,187.39 3,782.6K
12:43 2,186.83 2,186.83 2,185.88 2,186.04 5,272.5K
12:44 2,186.18 2,186.98 2,186.18 2,186.98 4,089.0K
12:45 2,187.58 2,187.58 2,186.63 2,187.24 882.5K
12:46 2,186.89 2,186.98 2,186.87 2,186.87 1,325.5K
12:47 2,187.28 2,187.36 2,187.01 2,187.01 2,045.4K
12:48 2,187.41 2,187.71 2,186.82 2,187.71 2,564.6K
12:49 2,187.95 2,188.14 2,187.52 2,188.14 8,676.1K
12:50 2,188.23 2,188.59 2,188.10 2,188.59 5,524.6K
12:51 2,189.23 2,189.31 2,188.94 2,189.08 1,099.8K
12:52 2,188.63 2,188.91 2,188.33 2,188.33 1,921.0K
12:53 2,188.59 2,188.59 2,188.01 2,188.22 1,514.0K
12:54 2,188.16 2,188.16 2,187.34 2,187.34 1,961.9K
12:55 2,187.97 2,187.98 2,187.59 2,187.83 3,032.1K
12:56 2,188.14 2,188.24 2,187.69 2,188.24 678.9K
12:57 2,188.40 2,188.40 2,188.25 2,188.30 892.7K
12:58 2,188.44 2,188.44 2,188.03 2,188.10 606.1K
12:59 2,187.87 2,187.87 2,187.18 2,187.18 2,694.7K
13:00 2,187.41 2,187.42 2,187.01 2,187.42 5,484.3K
13:01 2,187.47 2,187.70 2,187.45 2,187.45 1,685.7K
13:02 2,187.59 2,187.65 2,187.56 2,187.56 4,875.2K
13:03 2,187.50 2,187.81 2,187.42 2,187.81 3,001.5K
13:04 2,187.62 2,187.62 2,187.40 2,187.53 2,299.3K
13:05 2,187.35 2,188.37 2,187.29 2,188.37 609.2K
13:06 2,188.49 2,188.80 2,188.49 2,188.80 871.8K
13:07 2,188.85 2,189.39 2,188.85 2,189.39 1,415.7K
13:08 2,189.72 2,189.72 2,189.02 2,189.02 2,591.8K
13:09 2,188.92 2,189.52 2,188.92 2,189.52 10,625.7K
13:10 2,189.60 2,190.96 2,189.60 2,190.39 15,193.2K
13:11 2,190.60 2,192.68 2,190.60 2,192.68 21,324.0K
13:12 2,194.64 2,194.64 2,193.30 2,193.97 24,485.8K
13:13 2,194.05 2,194.05 2,193.51 2,193.76 5,780.1K
13:14 2,194.07 2,194.07 2,193.34 2,193.34 8,612.0K
13:15 2,193.58 2,193.96 2,193.47 2,193.96 1,850.1K
13:16 2,193.70 2,194.02 2,193.67 2,193.67 3,873.3K
13:17 2,193.60 2,193.60 2,193.49 2,193.49 1,036.4K
13:18 2,193.82 2,193.94 2,193.79 2,193.94 3,021.8K
13:19 2,193.87 2,194.23 2,193.72 2,194.23 2,729.0K
13:20 2,193.66 2,194.46 2,193.66 2,194.12 2,676.1K
13:21 2,194.09 2,194.09 2,193.07 2,193.07 3,582.0K
13:22 2,193.00 2,193.30 2,192.60 2,193.22 4,094.9K
13:23 2,193.06 2,193.10 2,192.94 2,192.94 1,207.1K
13:24 2,192.96 2,193.78 2,192.96 2,193.71 3,064.5K
13:25 2,194.34 2,194.34 2,193.18 2,193.18 2,348.0K
13:26 2,193.33 2,193.33 2,192.98 2,193.02 1,380.6K
13:27 2,192.59 2,192.81 2,192.27 2,192.27 1,324.9K
13:28 2,192.17 2,192.20 2,192.10 2,192.19 1,389.9K
13:29 2,192.13 2,192.52 2,192.13 2,192.52 557.4K
13:30 2,192.41 2,193.81 2,192.41 2,193.81 9,173.5K
13:31 2,194.17 2,194.55 2,194.08 2,194.08 14,984.3K
13:32 2,193.92 2,194.10 2,193.92 2,194.05 3,866.7K
13:33 2,194.29 2,194.42 2,194.14 2,194.14 3,576.5K
13:34 2,193.63 2,195.01 2,193.56 2,195.01 12,004.1K
13:35 2,195.28 2,196.50 2,195.28 2,196.16 10,540.0K
13:36 2,195.97 2,196.72 2,195.97 2,196.72 6,207.3K
13:37 2,196.37 2,197.13 2,196.37 2,197.07 5,388.6K
13:38 2,196.47 2,197.20 2,196.47 2,196.64 8,456.9K
13:39 2,197.78 2,198.27 2,197.49 2,198.27 11,116.8K
13:40 2,197.99 2,198.26 2,197.77 2,197.77 5,041.5K
13:41 2,198.53 2,199.08 2,198.37 2,199.08 9,240.8K
13:42 2,198.99 2,199.34 2,198.99 2,199.15 6,064.4K
13:43 2,198.38 2,198.38 2,197.52 2,197.52 6,727.1K
13:44 2,197.31 2,197.33 2,196.68 2,196.68 5,410.7K
13:45 2,195.29 2,195.62 2,195.29 2,195.32 4,018.0K
13:46 2,196.15 2,196.15 2,194.95 2,194.95 4,543.0K
13:47 2,193.85 2,194.83 2,193.83 2,194.83 6,074.3K
13:48 2,194.15 2,194.69 2,194.15 2,194.47 5,451.3K
13:49 2,194.80 2,194.97 2,194.80 2,194.97 1,270.2K
13:50 2,195.11 2,195.14 2,194.80 2,194.80 760.0K
13:51 2,194.46 2,194.83 2,194.46 2,194.78 2,698.3K
13:52 2,194.78 2,195.03 2,194.74 2,195.03 5,492.5K
13:53 2,194.20 2,194.73 2,194.20 2,194.62 629.3K
13:54 2,194.62 2,194.88 2,194.62 2,194.64 2,982.5K
13:55 2,194.32 2,195.51 2,194.32 2,195.06 2,761.0K
13:56 2,195.19 2,196.96 2,195.19 2,196.96 4,612.4K
13:57 2,196.41 2,197.47 2,196.41 2,197.47 6,980.2K
13:58 2,197.19 2,197.27 2,196.78 2,196.78 5,685.6K
13:59 2,197.07 2,197.32 2,197.05 2,197.17 1,530.0K
14:00 2,196.98 2,196.98 2,196.35 2,196.51 3,731.9K
14:01 2,195.58 2,195.86 2,195.58 2,195.76 8,506.7K
14:02 2,195.32 2,195.32 2,195.20 2,195.21 5,835.5K
14:03 2,193.00 2,193.00 2,191.93 2,191.93 65,504.1K
14:04 2,192.87 2,192.98 2,192.17 2,192.98 4,676.7K
14:05 2,192.90 2,195.74 2,192.90 2,195.74 12,553.2K
14:06 2,195.51 2,195.76 2,195.16 2,195.16 4,227.3K
14:07 2,195.06 2,195.06 2,194.48 2,194.59 2,566.6K
14:08 2,194.26 2,194.26 2,193.56 2,193.56 2,738.0K
14:09 2,193.19 2,193.19 2,192.91 2,193.02 1,649.1K
14:10 2,193.23 2,193.23 2,192.58 2,192.58 1,403.9K
14:11 2,192.70 2,192.78 2,192.38 2,192.38 3,893.2K
14:12 2,192.21 2,193.11 2,192.21 2,192.93 1,801.4K
14:13 2,193.21 2,193.21 2,192.87 2,193.07 715.9K
14:14 2,192.42 2,192.85 2,192.16 2,192.44 5,453.7K
14:15 2,191.64 2,194.61 2,191.64 2,194.61 63,216.2K
14:16 2,194.44 2,195.08 2,193.97 2,193.97 4,379.2K
14:17 2,193.58 2,194.24 2,193.58 2,193.87 4,103.0K
14:18 2,193.82 2,193.82 2,193.63 2,193.74 3,298.4K
14:19 2,193.54 2,193.54 2,192.78 2,192.78 4,760.2K
14:20 2,192.51 2,193.63 2,192.51 2,193.20 4,086.2K
14:21 2,194.25 2,195.70 2,194.25 2,195.70 9,431.9K
14:22 2,195.33 2,195.51 2,195.33 2,195.38 3,499.1K
14:23 2,194.95 2,195.06 2,194.79 2,195.04 1,677.9K
14:24 2,194.80 2,195.44 2,194.80 2,195.44 1,049.3K
14:25 2,195.04 2,196.43 2,195.04 2,196.43 4,630.3K
14:26 2,196.47 2,196.47 2,196.15 2,196.15 801.9K
14:27 2,195.69 2,196.07 2,195.69 2,195.82 2,398.7K
14:28 2,196.00 2,196.00 2,195.68 2,195.68 1,574.2K
14:29 2,195.37 2,195.37 2,195.11 2,195.17 1,530.2K
14:30 2,195.31 2,195.31 2,195.15 2,195.26 1,488.9K
14:31 2,195.21 2,195.60 2,195.21 2,195.43 13,764.8K
14:32 2,195.23 2,195.23 2,194.79 2,194.79 3,698.8K
14:33 2,194.73 2,195.24 2,194.73 2,195.24 1,067.3K
14:34 2,195.30 2,195.48 2,194.76 2,195.48 1,460.1K
14:35 2,194.81 2,194.81 2,194.64 2,194.68 16,479.3K
14:36 2,194.69 2,195.64 2,194.69 2,195.64 961.2K
14:37 2,196.28 2,196.98 2,196.21 2,196.58 21,963.5K
14:38 2,197.09 2,197.12 2,197.01 2,197.12 2,273.2K
14:39 2,197.04 2,197.29 2,197.04 2,197.09 967.1K
14:40 2,197.35 2,197.82 2,197.00 2,197.82 4,130.1K
14:41 2,198.17 2,198.26 2,197.78 2,198.13 2,529.3K
14:42 2,198.75 2,199.58 2,198.75 2,199.58 7,119.4K
14:43 2,198.87 2,198.87 2,198.28 2,198.28 1,093.7K
14:44 2,198.25 2,198.66 2,198.13 2,198.47 2,478.6K
14:45 2,198.26 2,198.26 2,197.96 2,197.96 2,577.0K
14:46 2,198.07 2,198.07 2,197.52 2,197.65 2,769.8K
14:47 2,197.53 2,197.70 2,197.40 2,197.51 1,862.0K
14:48 2,197.62 2,197.62 2,196.99 2,197.24 1,413.7K
14:49 2,196.87 2,196.87 2,195.88 2,196.34 2,580.3K
14:50 2,197.12 2,197.51 2,197.04 2,197.51 2,908.3K
14:51 2,197.85 2,198.47 2,197.85 2,198.45 3,893.4K
14:52 2,198.50 2,199.06 2,198.50 2,199.06 3,142.8K
14:53 2,199.50 2,200.78 2,199.50 2,200.66 43,326.0K
14:54 2,200.12 2,200.66 2,200.12 2,200.66 8,287.7K
14:55 2,200.16 2,200.40 2,200.08 2,200.27 2,651.8K
14:56 2,199.82 2,200.09 2,199.64 2,199.81 3,013.4K
14:57 2,199.95 2,200.11 2,199.74 2,199.74 3,866.0K
14:58 2,199.99 2,200.14 2,199.50 2,200.14 5,281.1K
14:59 2,200.15 2,200.15 2,199.68 2,200.06 7,344.5K
15:00 2,199.86 2,200.39 2,199.86 2,200.39 4,049.9K
15:01 2,200.19 2,200.97 2,200.19 2,200.97 2,434.4K
15:02 2,200.92 2,202.52 2,200.92 2,202.43 13,049.9K
15:03 2,202.86 2,203.67 2,202.71 2,203.39 18,103.8K
15:04 2,203.26 2,203.53 2,203.03 2,203.41 5,535.8K
15:05 2,203.56 2,203.56 2,202.66 2,202.66 7,798.2K
15:06 2,202.71 2,202.71 2,200.88 2,200.88 3,501.5K
15:07 2,201.30 2,201.30 2,200.39 2,200.39 4,404.9K
15:08 2,199.97 2,200.11 2,199.45 2,199.53 9,608.6K
15:09 2,199.53 2,199.88 2,199.53 2,199.88 4,773.6K
15:10 2,199.97 2,199.97 2,197.57 2,197.57 16,981.5K
15:11 2,197.41 2,197.41 2,195.70 2,195.70 9,288.1K
15:12 2,195.81 2,195.81 2,193.78 2,193.78 19,009.1K
15:13 2,194.94 2,195.40 2,194.94 2,195.19 4,234.3K
15:14 2,195.29 2,195.31 2,194.46 2,195.31 5,215.2K
15:15 2,194.82 2,195.61 2,194.76 2,195.61 1,281.9K
15:16 2,196.47 2,196.87 2,196.47 2,196.52 4,525.5K
15:17 2,196.69 2,196.69 2,196.33 2,196.63 3,866.3K
15:18 2,196.40 2,196.88 2,195.84 2,196.88 2,691.5K
15:19 2,196.63 2,197.37 2,196.63 2,196.96 1,984.3K
15:20 2,197.99 2,198.68 2,197.99 2,198.68 6,061.5K
15:21 2,198.77 2,198.80 2,196.79 2,196.79 3,013.8K
15:22 2,197.59 2,197.59 2,196.94 2,196.94 3,944.1K
15:23 2,197.05 2,197.05 2,195.90 2,195.90 3,440.6K
15:24 2,195.90 2,196.04 2,195.62 2,195.62 2,606.1K
15:25 2,195.75 2,195.88 2,195.52 2,195.88 5,437.9K
15:26 2,195.89 2,195.89 2,195.54 2,195.54 2,388.3K
15:27 2,195.08 2,195.40 2,195.08 2,195.15 8,977.4K
15:28 2,195.12 2,195.12 2,193.84 2,194.09 14,113.0K
15:29 2,194.05 2,194.05 2,193.87 2,193.92 5,878.6K
15:30 2,194.00 2,194.39 2,193.24 2,193.24 23,921.6K
15:31 2,192.53 2,193.18 2,192.53 2,192.67 5,874.4K
15:32 2,192.57 2,192.57 2,191.95 2,191.95 5,388.9K
15:33 2,192.30 2,192.87 2,192.30 2,192.33 7,318.9K
15:34 2,193.89 2,194.73 2,193.89 2,194.73 9,490.8K
15:35 2,194.79 2,195.44 2,194.79 2,195.28 6,917.1K
15:36 2,195.72 2,195.72 2,194.55 2,194.55 6,545.1K
15:37 2,194.19 2,194.22 2,194.07 2,194.22 5,570.5K
15:38 2,194.34 2,195.07 2,194.34 2,194.68 4,256.0K
15:39 2,194.39 2,195.04 2,194.39 2,194.82 4,162.6K
15:40 2,195.38 2,195.38 2,194.95 2,194.98 3,246.0K
15:41 2,195.39 2,195.61 2,195.39 2,195.57 3,161.6K
15:42 2,195.38 2,196.32 2,195.38 2,196.16 5,477.5K
15:43 2,195.83 2,196.24 2,195.83 2,196.24 2,065.9K
15:44 2,196.48 2,196.48 2,195.92 2,196.01 6,474.6K
15:45 2,196.05 2,196.26 2,195.80 2,195.87 3,724.9K
15:46 2,196.00 2,196.00 2,195.02 2,195.02 3,674.0K
15:47 2,194.86 2,195.35 2,194.77 2,195.35 1,214.7K
15:48 2,195.31 2,195.71 2,194.62 2,195.71 6,199.9K
15:49 2,194.90 2,197.21 2,194.90 2,197.21 5,765.4K
15:50 2,198.09 2,198.09 2,197.42 2,197.53 7,488.9K
15:51 2,197.40 2,197.40 2,196.33 2,196.33 10,026.0K
15:52 2,196.30 2,197.30 2,196.30 2,196.71 5,620.5K
15:53 2,196.49 2,196.49 2,194.73 2,195.44 5,074.4K
15:54 2,195.57 2,195.57 2,194.37 2,194.79 2,683.8K
15:55 2,195.16 2,195.16 2,194.84 2,194.84 930.6K
15:56 2,194.92 2,195.59 2,194.92 2,195.57 5,633.4K
15:57 2,195.94 2,195.98 2,195.42 2,195.42 2,429.9K
15:58 2,195.06 2,195.27 2,194.41 2,194.93 1,423.5K
15:59 2,195.60 2,196.86 2,195.60 2,196.86 1,524.7K
16:00 2,196.77 2,196.77 2,196.42 2,196.46 1,379.1K
16:01 2,196.35 2,196.35 2,195.54 2,195.54 1,436.7K
16:02 2,194.56 2,194.65 2,194.05 2,194.65 4,706.3K
16:03 2,194.49 2,195.33 2,194.49 2,195.33 3,397.0K
16:04 2,195.60 2,195.72 2,195.34 2,195.34 3,486.6K
16:05 2,195.51 2,195.51 2,194.55 2,195.04 5,576.1K
16:06 2,195.10 2,195.10 2,191.88 2,192.15 24,267.4K
16:07 2,192.16 2,192.82 2,191.69 2,192.82 6,309.8K
16:08 2,192.25 2,192.25 2,191.57 2,191.57 3,236.7K
16:09 2,192.46 2,193.30 2,192.32 2,193.30 2,187.3K
16:10 2,192.93 2,194.69 2,192.93 2,194.39 3,730.4K
16:11 2,194.54 2,194.54 2,193.97 2,193.97 1,685.3K
16:12 2,193.53 2,193.89 2,192.98 2,192.98 5,319.2K
16:13 2,192.71 2,194.25 2,192.71 2,194.25 3,529.2K
16:14 2,194.23 2,195.02 2,194.23 2,195.02 1,407.5K
16:15 2,194.90 2,194.93 2,194.18 2,194.93 596.7K
16:16 2,194.85 2,194.85 2,194.72 2,194.74 162.6K
16:17 2,195.43 2,195.43 2,194.25 2,194.42 1,323.0K
16:18 2,194.27 2,194.27 2,193.83 2,193.83 1,261.1K
16:19 2,194.21 2,196.30 2,194.21 2,196.30 2,247.0K
16:20 2,196.97 2,197.54 2,196.62 2,196.62 3,339.2K
16:21 2,198.69 2,198.69 2,197.60 2,198.16 4,051.5K
16:22 2,198.24 2,198.24 2,197.72 2,197.98 521.6K
16:23 2,198.42 2,198.42 2,197.09 2,197.30 1,412.2K
16:24 2,197.37 2,197.54 2,196.95 2,196.95 791.3K
16:25 2,196.59 2,197.19 2,196.59 2,197.19 1,165.1K
16:26 2,197.02 2,197.67 2,197.02 2,197.57 1,256.0K
16:27 2,197.33 2,197.33 2,196.85 2,196.85 922.9K
16:28 2,196.57 2,196.85 2,196.11 2,196.85 1,211.7K
16:29 2,196.25 2,197.99 2,196.25 2,197.99 2,787.5K
16:30 2,198.44 2,198.65 2,198.44 2,198.65 2,788.4K
16:31 2,199.10 2,199.16 2,198.57 2,198.57 2,308.4K
16:32 2,198.67 2,198.87 2,198.61 2,198.61 532.0K
16:33 2,198.63 2,198.63 2,198.23 2,198.23 2,026.2K
16:34 2,198.34 2,198.34 2,198.21 2,198.24 1,199.1K
16:35 2,198.21 2,198.21 2,196.90 2,196.90 2,350.5K
16:36 2,197.11 2,197.90 2,197.04 2,197.05 3,194.6K
16:37 2,197.02 2,197.02 2,196.07 2,196.07 1,231.0K
16:38 2,195.85 2,196.08 2,194.90 2,195.03 3,091.1K
16:39 2,195.04 2,195.04 2,194.66 2,194.93 1,665.0K
16:40 2,194.99 2,194.99 2,193.53 2,193.53 714.8K
16:41 2,192.91 2,192.91 2,189.15 2,189.18 30,630.3K
16:42 2,189.57 2,189.57 2,188.73 2,188.73 15,345.1K
16:43 2,188.42 2,190.07 2,188.42 2,189.91 5,782.7K
16:44 2,190.01 2,190.06 2,189.87 2,189.87 3,647.1K
16:45 2,189.34 2,189.34 2,188.31 2,188.31 3,559.1K
16:46 2,188.89 2,188.89 2,188.54 2,188.54 3,766.4K
16:47 2,188.72 2,188.76 2,188.43 2,188.76 1,586.1K
16:48 2,188.83 2,188.83 2,188.20 2,188.55 15,272.6K
16:49 2,188.35 2,188.51 2,188.20 2,188.42 2,104.6K
16:50 2,188.61 2,189.55 2,188.61 2,189.55 5,054.8K
16:51 2,189.62 2,190.65 2,189.62 2,190.65 7,517.6K
16:52 2,190.75 2,191.13 2,190.42 2,190.42 2,725.1K
16:53 2,190.65 2,190.65 2,189.73 2,189.91 1,452.3K
16:54 2,190.00 2,190.60 2,190.00 2,190.60 1,291.8K
16:55 2,190.96 2,190.98 2,190.52 2,190.98 1,059.6K
16:56 2,191.17 2,191.99 2,191.17 2,191.99 657.0K
16:57 2,192.44 2,192.96 2,192.44 2,192.91 1,572.6K
16:58 2,193.08 2,193.08 2,191.38 2,191.38 6,453.6K
16:59 2,191.13 2,191.82 2,191.13 2,191.74 875.0K
17:00 2,191.59 2,192.92 2,191.20 2,192.92 4,588.8K
17:01 2,192.86 2,192.86 2,192.68 2,192.82 922.0K
17:02 2,192.41 2,192.41 2,191.63 2,191.63 1,389.2K
17:03 2,191.32 2,191.32 2,190.70 2,190.98 2,598.7K
17:04 2,191.22 2,191.22 2,189.05 2,189.05 5,641.6K
17:05 2,189.19 2,189.21 2,188.65 2,189.21 2,958.0K
17:06 2,188.75 2,188.78 2,188.64 2,188.64 1,574.1K
17:07 2,188.43 2,189.14 2,188.40 2,188.98 3,121.3K
17:08 2,188.67 2,189.36 2,188.67 2,189.05 2,046.3K
17:09 2,189.13 2,189.13 2,187.96 2,187.96 1,328.6K
17:10 2,187.97 2,187.97 2,187.41 2,187.54 1,226.0K
17:11 2,187.86 2,188.78 2,187.65 2,188.44 2,451.5K
17:12 2,187.99 2,188.38 2,186.88 2,186.88 4,017.6K
17:13 2,186.81 2,186.81 2,186.08 2,186.17 3,798.6K
17:14 2,186.22 2,186.22 2,185.69 2,185.70 4,717.9K
17:15 2,185.54 2,185.54 2,184.84 2,184.84 4,244.9K
17:16 2,185.08 2,186.10 2,185.08 2,185.67 8,626.8K
17:17 2,185.76 2,185.76 2,184.93 2,185.25 1,349.9K
17:18 2,185.14 2,185.30 2,184.66 2,184.66 2,149.0K
17:19 2,184.44 2,184.46 2,184.20 2,184.21 4,489.7K
17:20 2,183.98 2,184.13 2,183.35 2,183.35 11,793.8K
17:21 2,183.18 2,184.28 2,183.18 2,184.28 3,111.0K
17:22 2,183.64 2,184.75 2,183.64 2,184.75 2,132.6K
17:23 2,185.00 2,185.66 2,185.00 2,185.66 2,470.5K
17:24 2,186.30 2,187.02 2,186.30 2,187.02 6,873.3K
17:25 2,188.09 2,188.09 2,187.38 2,187.38 4,634.4K
17:26 2,186.88 2,187.35 2,186.88 2,187.35 817.0K
17:27 2,186.80 2,187.49 2,186.73 2,187.49 3,438.1K
17:28 2,186.69 2,187.41 2,186.69 2,187.41 1,237.3K
17:29 2,186.45 2,186.94 2,186.45 2,186.94 1,714.7K
17:30 2,186.71 2,187.45 2,186.70 2,187.45 6,754.7K
17:31 2,187.65 2,187.65 2,186.95 2,187.37 3,140.3K
17:32 2,187.10 2,187.29 2,186.99 2,187.11 1,506.3K
17:33 2,187.42 2,187.81 2,187.42 2,187.81 1,951.9K
17:34 2,188.12 2,191.31 2,188.12 2,191.31 11,395.5K
17:35 2,190.69 2,190.69 2,190.15 2,190.32 2,943.4K
17:36 2,190.39 2,190.62 2,190.35 2,190.38 2,229.6K
17:37 2,190.14 2,190.48 2,190.14 2,190.48 709.8K
17:38 2,190.51 2,190.51 2,189.91 2,190.48 944.0K
17:39 2,190.34 2,190.34 2,189.69 2,189.69 1,161.4K
17:40 2,189.83 2,189.83 2,188.46 2,188.46 1,542.0K
17:41 2,188.91 2,189.13 2,188.89 2,189.13 2,975.5K
17:42 2,189.42 2,190.22 2,189.42 2,190.22 881.7K
17:43 2,190.26 2,190.26 2,189.97 2,190.04 1,305.7K
17:44 2,189.58 2,189.97 2,189.58 2,189.97 2,723.9K
17:45 2,189.85 2,191.10 2,189.53 2,191.10 6,342.2K
17:46 2,191.08 2,191.60 2,191.08 2,191.60 8,679.9K
17:47 2,191.81 2,191.87 2,191.34 2,191.34 2,048.7K
17:48 2,191.74 2,192.05 2,191.74 2,192.05 2,465.4K
17:49 2,192.49 2,192.60 2,191.95 2,192.38 6,584.9K
17:50 2,193.09 2,193.09 2,192.46 2,192.52 20,927.8K
17:51 2,192.45 2,192.45 2,191.49 2,191.49 2,029.3K
17:52 2,192.16 2,192.41 2,191.80 2,192.41 2,775.9K
17:53 2,192.51 2,192.51 2,191.60 2,191.60 3,973.1K
17:54 2,191.32 2,191.32 2,190.06 2,190.06 3,115.3K
17:55 2,190.26 2,191.11 2,190.26 2,191.11 1,418.7K
17:56 2,191.26 2,191.35 2,190.47 2,190.47 3,021.0K
17:57 2,190.85 2,190.93 2,190.45 2,190.45 930.0K
17:58 2,190.77 2,190.77 2,190.25 2,190.48 3,384.0K
17:59 2,190.72 2,191.52 2,190.72 2,191.29 2,433.3K
18:00 2,191.71 2,192.18 2,191.71 2,192.11 2,639.4K
18:01 2,192.01 2,192.01 2,190.35 2,190.35 4,191.3K
18:02 2,190.52 2,191.18 2,190.52 2,191.18 1,300.5K
18:03 2,190.94 2,191.65 2,190.94 2,191.65 1,694.2K
18:04 2,192.08 2,192.08 2,191.26 2,191.26 8,673.8K
18:05 2,193.16 2,194.39 2,193.16 2,194.10 7,693.1K
18:06 2,193.43 2,193.43 2,193.08 2,193.08 844.8K
18:07 2,192.85 2,192.85 2,192.43 2,192.50 540.8K
18:08 2,192.53 2,192.53 2,191.96 2,192.03 888.6K
18:09 2,191.61 2,191.91 2,191.49 2,191.91 958.9K
18:10 2,192.29 2,192.84 2,192.18 2,192.84 954.1K
18:11 2,192.96 2,192.96 2,192.28 2,192.28 1,292.5K
18:12 2,193.01 2,193.20 2,192.98 2,193.20 409.0K
18:13 2,193.07 2,193.69 2,193.07 2,193.48 3,184.5K
18:14 2,192.98 2,193.16 2,192.28 2,192.28 1,332.3K
18:15 2,191.95 2,192.63 2,191.95 2,192.46 1,043.3K
18:16 2,192.43 2,192.43 2,192.23 2,192.23 1,193.0K
18:17 2,192.16 2,192.16 2,191.88 2,191.88 497.8K
18:18 2,191.98 2,192.04 2,191.16 2,191.16 1,858.8K
18:19 2,190.23 2,190.26 2,189.01 2,189.44 4,116.9K
18:20 2,188.97 2,190.00 2,188.97 2,190.00 1,899.2K
18:21 2,190.27 2,190.61 2,190.27 2,190.53 938.5K
18:22 2,190.28 2,190.61 2,190.18 2,190.18 757.9K
18:23 2,190.95 2,191.48 2,190.80 2,190.80 920.7K
18:24 2,189.72 2,189.99 2,187.89 2,187.89 3,936.1K
18:25 2,188.92 2,188.92 2,186.28 2,186.28 15,010.8K
18:26 2,185.26 2,185.92 2,185.26 2,185.92 4,442.1K
18:27 2,185.77 2,186.65 2,185.77 2,186.33 1,443.4K
18:28 2,186.93 2,186.97 2,186.01 2,186.01 1,347.5K
18:29 2,186.94 2,188.15 2,186.94 2,188.15 745.0K
18:30 2,187.37 2,187.63 2,187.12 2,187.63 2,912.7K
18:31 2,187.24 2,187.24 2,186.22 2,186.22 4,507.6K
18:32 2,186.45 2,186.57 2,185.76 2,185.76 1,680.7K
18:33 2,185.03 2,185.84 2,185.03 2,185.84 3,991.0K
18:34 2,185.05 2,185.05 2,184.80 2,184.80 8,068.0K
18:35 2,185.04 2,185.58 2,184.75 2,185.58 3,370.7K
18:36 2,184.86 2,185.37 2,184.59 2,184.59 2,618.6K
18:37 2,184.56 2,184.75 2,184.44 2,184.44 1,204.4K
18:38 2,184.26 2,184.68 2,183.86 2,184.68 6,865.7K
18:39 2,184.45 2,184.51 2,184.01 2,184.37 5,144.1K
18:40 2,184.61 2,184.61 2,184.61 2,184.61 27.7K
18:51 2,185.43 2,185.43 2,185.43 2,185.43 7,060.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar