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 2,186.93 2,187.01 2,186.65 2,187.01 347,030.1K
09:51 2,187.07 2,188.49 2,187.07 2,188.49 2,756.8K
09:52 2,188.55 2,188.55 2,187.98 2,188.22 2,162.0K
09:53 2,187.99 2,188.04 2,187.60 2,187.60 810.8K
09:54 2,187.69 2,188.42 2,187.69 2,188.04 1,840.8K
09:55 2,188.07 2,188.29 2,188.07 2,188.29 107.3K
09:56 2,187.88 2,187.88 2,186.24 2,186.24 2,346.3K
09:57 2,186.10 2,186.10 2,185.38 2,185.96 1,887.9K
09:58 2,185.60 2,186.23 2,185.60 2,186.20 1,297.4K
09:59 2,185.87 2,186.20 2,185.61 2,186.11 1,471.8K
10:00 2,186.02 2,187.93 2,185.77 2,187.93 8,900.4K
10:01 2,187.88 2,187.99 2,187.05 2,187.11 6,575.7K
10:02 2,187.30 2,187.36 2,186.22 2,187.36 4,900.9K
10:03 2,187.07 2,187.07 2,185.82 2,185.82 1,362.6K
10:04 2,185.70 2,185.70 2,183.39 2,183.39 10,675.8K
10:05 2,184.51 2,185.58 2,184.51 2,185.58 4,225.1K
10:06 2,185.74 2,186.20 2,185.16 2,185.62 2,386.5K
10:07 2,185.53 2,185.53 2,184.37 2,185.13 2,927.1K
10:08 2,184.71 2,184.81 2,184.17 2,184.17 8,307.5K
10:09 2,184.37 2,184.37 2,182.29 2,182.29 9,302.3K
10:10 2,182.79 2,184.10 2,182.79 2,183.96 2,254.5K
10:11 2,183.21 2,184.39 2,183.21 2,184.39 1,269.0K
10:12 2,184.37 2,185.02 2,184.18 2,185.02 957.6K
10:13 2,185.35 2,185.71 2,185.12 2,185.12 7,210.4K
10:14 2,185.27 2,185.46 2,184.64 2,185.46 4,135.6K
10:15 2,185.66 2,185.68 2,184.63 2,184.63 1,495.0K
10:16 2,184.07 2,184.07 2,183.95 2,184.05 6,281.4K
10:17 2,184.51 2,184.70 2,184.41 2,184.46 2,214.1K
10:18 2,184.64 2,185.50 2,184.60 2,185.50 2,916.6K
10:19 2,185.85 2,185.85 2,185.52 2,185.52 9,499.1K
10:20 2,185.42 2,185.46 2,184.14 2,184.14 2,003.3K
10:21 2,184.53 2,184.53 2,184.14 2,184.14 1,623.3K
10:22 2,184.24 2,184.24 2,183.12 2,183.55 5,017.8K
10:23 2,183.60 2,184.24 2,183.60 2,184.15 1,581.0K
10:24 2,184.88 2,185.52 2,184.88 2,185.31 3,543.0K
10:25 2,185.77 2,185.77 2,184.14 2,184.83 861.7K
10:26 2,184.54 2,184.54 2,183.48 2,183.91 3,957.5K
10:27 2,183.80 2,184.57 2,183.58 2,184.57 2,002.6K
10:28 2,184.61 2,184.61 2,183.94 2,183.94 1,836.1K
10:29 2,184.02 2,184.02 2,183.35 2,183.35 1,240.3K
10:30 2,183.30 2,183.30 2,181.64 2,181.71 2,617.7K
10:31 2,182.16 2,182.55 2,181.84 2,182.55 4,567.8K
10:32 2,181.92 2,183.16 2,181.92 2,183.16 18,601.8K
10:33 2,183.40 2,184.52 2,183.40 2,183.94 5,077.6K
10:34 2,184.16 2,184.52 2,184.16 2,184.52 870.2K
10:35 2,184.45 2,184.98 2,184.45 2,184.98 3,944.6K
10:36 2,184.76 2,184.82 2,184.01 2,184.01 2,418.6K
10:37 2,183.91 2,184.14 2,183.91 2,184.08 1,098.7K
10:38 2,184.05 2,184.05 2,182.60 2,182.60 2,812.1K
10:39 2,182.50 2,182.80 2,182.50 2,182.80 2,783.2K
10:40 2,182.77 2,184.11 2,182.77 2,184.11 4,288.1K
10:41 2,184.32 2,184.32 2,183.82 2,183.98 2,642.6K
10:42 2,183.99 2,184.77 2,183.88 2,184.77 22,965.3K
10:43 2,184.72 2,185.29 2,184.72 2,185.29 20,612.5K
10:44 2,185.25 2,186.28 2,185.25 2,185.93 4,635.8K
10:45 2,186.18 2,186.44 2,185.73 2,185.73 2,000.9K
10:46 2,185.26 2,185.46 2,184.73 2,184.73 2,272.6K
10:47 2,184.48 2,184.48 2,183.70 2,184.05 5,245.2K
10:48 2,184.40 2,184.66 2,184.40 2,184.66 3,713.2K
10:49 2,184.10 2,184.10 2,182.73 2,182.85 1,425.5K
10:50 2,183.37 2,184.45 2,183.37 2,184.21 2,997.5K
10:51 2,185.07 2,185.15 2,183.99 2,183.99 1,772.5K
10:52 2,183.18 2,183.18 2,182.26 2,182.26 9,941.4K
10:53 2,182.38 2,182.85 2,182.12 2,182.85 5,179.3K
10:54 2,183.21 2,183.21 2,181.83 2,181.83 5,534.2K
10:55 2,181.27 2,181.54 2,180.77 2,180.80 1,757.1K
10:56 2,180.46 2,181.08 2,180.46 2,180.94 1,629.0K
10:57 2,180.90 2,181.99 2,180.90 2,181.99 4,511.0K
10:58 2,181.96 2,183.15 2,181.96 2,183.15 2,221.9K
10:59 2,182.20 2,182.20 2,179.61 2,179.61 10,318.8K
11:00 2,179.36 2,179.41 2,179.09 2,179.09 2,435.7K
11:01 2,178.93 2,179.33 2,178.93 2,179.32 4,601.5K
11:02 2,180.12 2,180.23 2,179.88 2,179.88 1,867.3K
11:03 2,179.93 2,180.35 2,179.84 2,179.84 924.2K
11:04 2,179.84 2,179.84 2,179.35 2,179.35 664.3K
11:05 2,179.20 2,179.41 2,178.80 2,178.86 1,579.4K
11:06 2,179.79 2,179.79 2,179.11 2,179.11 2,380.0K
11:07 2,179.17 2,179.50 2,178.86 2,178.86 4,112.1K
11:08 2,178.73 2,179.90 2,178.73 2,179.75 4,845.1K
11:09 2,179.21 2,179.64 2,179.21 2,179.33 5,994.7K
11:10 2,179.28 2,179.95 2,179.28 2,179.92 9,260.0K
11:11 2,179.71 2,181.06 2,179.71 2,181.06 945.7K
11:12 2,180.72 2,180.72 2,179.99 2,180.44 4,548.1K
11:13 2,180.25 2,181.06 2,180.25 2,181.06 248.5K
11:14 2,181.38 2,181.70 2,181.30 2,181.40 2,966.3K
11:15 2,181.03 2,181.33 2,180.89 2,181.08 1,038.5K
11:16 2,180.14 2,180.55 2,180.14 2,180.53 2,951.1K
11:17 2,180.57 2,181.01 2,180.34 2,180.63 1,494.2K
11:18 2,180.62 2,180.66 2,179.88 2,180.44 3,371.1K
11:19 2,180.43 2,180.43 2,179.66 2,179.77 826.5K
11:20 2,180.16 2,180.16 2,179.35 2,179.35 2,298.3K
11:21 2,178.98 2,179.49 2,178.87 2,178.87 1,822.7K
11:22 2,178.40 2,178.77 2,178.39 2,178.77 4,349.5K
11:23 2,178.42 2,178.56 2,178.27 2,178.56 3,119.9K
11:24 2,178.67 2,178.67 2,176.26 2,176.26 18,698.2K
11:25 2,176.50 2,176.50 2,175.53 2,175.53 31,641.3K
11:26 2,175.30 2,175.88 2,174.79 2,174.79 8,652.1K
11:27 2,174.17 2,174.17 2,173.24 2,173.24 9,791.2K
11:28 2,174.02 2,174.02 2,173.27 2,173.27 5,562.7K
11:29 2,173.27 2,173.31 2,173.20 2,173.24 1,393.5K
11:30 2,173.26 2,173.26 2,172.83 2,173.15 2,029.0K
11:31 2,173.58 2,173.87 2,173.58 2,173.87 3,340.6K
11:32 2,173.68 2,175.34 2,173.68 2,175.34 5,465.2K
11:33 2,175.39 2,175.39 2,174.15 2,174.26 1,723.3K
11:34 2,174.18 2,174.32 2,174.09 2,174.09 4,012.7K
11:35 2,174.23 2,175.78 2,174.23 2,175.78 4,040.8K
11:36 2,176.15 2,176.26 2,175.07 2,175.07 5,449.1K
11:37 2,174.60 2,174.60 2,173.92 2,173.92 8,628.5K
11:38 2,173.53 2,173.53 2,173.28 2,173.41 2,191.9K
11:39 2,173.55 2,174.05 2,173.49 2,174.05 4,796.8K
11:40 2,174.36 2,174.93 2,174.08 2,174.93 2,102.7K
11:41 2,175.12 2,175.17 2,175.09 2,175.09 5,317.8K
11:42 2,175.03 2,175.31 2,175.02 2,175.02 1,040.3K
11:43 2,174.22 2,174.22 2,174.13 2,174.19 1,854.5K
11:44 2,173.83 2,173.91 2,173.68 2,173.91 2,084.1K
11:45 2,174.44 2,174.44 2,173.84 2,174.10 6,743.5K
11:46 2,174.23 2,174.38 2,174.05 2,174.38 2,357.0K
11:47 2,174.40 2,174.76 2,174.40 2,174.60 3,203.1K
11:48 2,174.59 2,174.73 2,174.41 2,174.73 3,050.1K
11:49 2,174.34 2,174.85 2,174.09 2,174.85 2,103.3K
11:50 2,174.91 2,175.36 2,174.91 2,174.96 96.5K
11:51 2,174.89 2,174.89 2,174.77 2,174.77 611.1K
11:52 2,174.80 2,174.95 2,174.53 2,174.95 1,549.8K
11:53 2,175.75 2,176.10 2,175.59 2,175.59 1,695.5K
11:54 2,175.65 2,175.79 2,175.39 2,175.59 1,192.0K
11:55 2,175.50 2,175.50 2,174.80 2,174.80 2,322.0K
11:56 2,175.74 2,175.74 2,174.65 2,174.65 5,296.7K
11:57 2,175.44 2,175.44 2,174.83 2,174.83 13,181.5K
11:58 2,174.30 2,174.77 2,173.85 2,174.77 2,471.2K
11:59 2,174.83 2,174.83 2,173.80 2,173.80 300.4K
12:00 2,173.65 2,174.77 2,173.42 2,174.77 4,420.2K
12:01 2,178.37 2,179.63 2,178.37 2,179.50 23,254.7K
12:02 2,179.27 2,179.27 2,177.75 2,177.75 4,526.4K
12:03 2,178.71 2,180.53 2,178.50 2,180.53 4,360.7K
12:04 2,180.49 2,180.49 2,179.81 2,179.81 9,359.6K
12:05 2,179.85 2,179.85 2,179.03 2,179.03 1,099.1K
12:06 2,179.43 2,179.84 2,179.43 2,179.76 1,971.7K
12:07 2,179.81 2,179.96 2,179.54 2,179.96 1,860.7K
12:08 2,179.90 2,180.09 2,179.61 2,180.09 6,889.0K
12:09 2,179.75 2,180.06 2,179.36 2,179.73 767.6K
12:10 2,180.05 2,181.54 2,180.05 2,181.54 5,228.2K
12:11 2,182.28 2,185.01 2,182.28 2,184.91 25,491.2K
12:12 2,184.58 2,185.32 2,184.28 2,185.32 7,342.8K
12:13 2,184.88 2,185.87 2,184.86 2,185.25 6,622.7K
12:14 2,185.59 2,185.87 2,185.55 2,185.87 2,500.4K
12:15 2,186.49 2,186.49 2,186.17 2,186.20 8,538.5K
12:16 2,185.74 2,185.99 2,185.74 2,185.78 1,699.1K
12:17 2,185.72 2,185.87 2,185.63 2,185.74 4,613.9K
12:18 2,185.56 2,185.56 2,184.90 2,184.92 3,773.8K
12:19 2,184.20 2,184.20 2,182.51 2,182.51 8,893.6K
12:20 2,182.34 2,183.22 2,182.34 2,183.06 765.5K
12:21 2,183.18 2,183.26 2,182.34 2,182.46 2,601.4K
12:22 2,182.45 2,182.60 2,182.13 2,182.13 2,185.8K
12:23 2,182.19 2,182.19 2,181.44 2,181.90 2,369.2K
12:24 2,182.14 2,182.48 2,181.96 2,182.48 1,268.3K
12:25 2,182.20 2,182.40 2,182.20 2,182.40 1,275.4K
12:26 2,181.40 2,182.68 2,181.40 2,182.49 651.8K
12:27 2,182.58 2,182.58 2,182.11 2,182.27 2,211.3K
12:28 2,182.33 2,182.79 2,182.33 2,182.79 291.2K
12:29 2,182.79 2,182.79 2,182.29 2,182.74 363.0K
12:30 2,182.68 2,183.53 2,182.68 2,183.53 14,209.3K
12:31 2,183.88 2,185.61 2,183.88 2,185.61 3,757.3K
12:32 2,185.99 2,188.95 2,185.99 2,188.33 18,866.7K
12:33 2,188.50 2,188.73 2,188.50 2,188.69 5,855.8K
12:34 2,189.02 2,189.42 2,188.77 2,189.42 3,847.2K
12:35 2,190.64 2,191.33 2,190.64 2,191.33 13,462.2K
12:36 2,190.92 2,191.67 2,190.92 2,191.62 6,434.7K
12:37 2,191.18 2,191.18 2,190.41 2,190.41 1,564.0K
12:38 2,190.43 2,191.10 2,189.96 2,189.96 3,084.9K
12:39 2,190.21 2,190.43 2,190.03 2,190.03 5,884.8K
12:40 2,189.67 2,190.32 2,189.59 2,189.63 2,042.5K
12:41 2,189.43 2,189.43 2,188.68 2,188.77 3,994.9K
12:42 2,188.48 2,188.83 2,188.44 2,188.44 764.1K
12:43 2,188.89 2,188.89 2,188.50 2,188.50 24,075.1K
12:44 2,189.03 2,189.81 2,189.03 2,189.78 4,149.6K
12:45 2,190.36 2,190.64 2,189.96 2,189.96 2,126.7K
12:46 2,189.50 2,189.82 2,189.26 2,189.46 2,827.7K
12:47 2,190.48 2,190.48 2,190.20 2,190.20 4,672.9K
12:48 2,190.13 2,190.13 2,189.89 2,189.96 1,164.1K
12:49 2,190.37 2,192.24 2,190.37 2,192.24 16,714.5K
12:50 2,192.35 2,193.44 2,192.35 2,193.44 13,800.8K
12:51 2,192.83 2,192.83 2,192.39 2,192.82 5,943.8K
12:52 2,193.52 2,194.92 2,193.52 2,194.77 40,084.5K
12:53 2,195.69 2,196.13 2,195.58 2,195.63 14,889.4K
12:54 2,195.52 2,195.52 2,195.08 2,195.08 8,750.6K
12:55 2,195.22 2,195.97 2,195.22 2,195.52 46,738.6K
12:56 2,195.84 2,196.45 2,195.84 2,196.05 7,398.3K
12:57 2,196.43 2,198.15 2,196.43 2,198.15 82,866.8K
12:58 2,197.27 2,197.27 2,196.30 2,196.30 10,112.1K
12:59 2,196.56 2,196.56 2,195.09 2,195.09 22,716.2K
13:00 2,195.67 2,197.87 2,195.67 2,197.45 13,286.0K
13:01 2,197.25 2,197.62 2,197.25 2,197.62 12,469.7K
13:02 2,197.56 2,197.93 2,197.34 2,197.93 5,176.4K
13:03 2,198.35 2,200.12 2,198.35 2,199.80 15,372.6K
13:04 2,199.52 2,201.23 2,199.52 2,201.23 33,865.6K
13:05 2,201.71 2,201.71 2,199.90 2,200.40 14,577.1K
13:06 2,200.56 2,201.07 2,200.56 2,201.07 19,249.2K
13:07 2,201.13 2,201.13 2,200.21 2,200.22 8,790.9K
13:08 2,200.25 2,200.25 2,198.92 2,198.92 14,808.4K
13:09 2,199.67 2,199.67 2,199.06 2,199.61 8,043.1K
13:10 2,199.55 2,200.20 2,199.32 2,200.20 7,587.9K
13:11 2,199.99 2,200.09 2,199.69 2,199.91 3,243.5K
13:12 2,200.19 2,200.19 2,199.50 2,199.50 4,873.3K
13:13 2,199.60 2,199.60 2,198.48 2,198.48 6,187.6K
13:14 2,198.58 2,198.58 2,198.14 2,198.19 11,315.4K
13:15 2,198.48 2,198.99 2,198.40 2,198.99 10,061.5K
13:16 2,198.81 2,199.66 2,198.81 2,199.47 5,184.8K
13:17 2,199.11 2,199.11 2,198.27 2,198.41 8,745.3K
13:18 2,198.48 2,198.83 2,198.48 2,198.55 5,173.3K
13:19 2,198.34 2,198.96 2,198.30 2,198.96 3,806.8K
13:20 2,198.98 2,198.98 2,197.34 2,197.34 7,178.7K
13:21 2,197.03 2,197.07 2,196.73 2,196.73 9,456.7K
13:22 2,197.14 2,197.60 2,196.40 2,196.40 12,037.9K
13:23 2,196.89 2,196.94 2,196.47 2,196.53 7,039.9K
13:24 2,196.09 2,196.09 2,195.46 2,195.46 8,154.7K
13:25 2,195.46 2,196.00 2,194.77 2,196.00 13,612.6K
13:26 2,194.71 2,196.28 2,194.71 2,196.25 11,933.3K
13:27 2,196.52 2,197.81 2,196.52 2,197.81 4,572.3K
13:28 2,197.67 2,197.67 2,197.33 2,197.51 2,366.2K
13:29 2,197.90 2,198.10 2,197.63 2,197.63 13,258.1K
13:30 2,196.89 2,197.34 2,196.89 2,197.00 9,449.3K
13:31 2,197.32 2,197.32 2,196.75 2,196.90 37,230.6K
13:32 2,197.31 2,197.37 2,197.31 2,197.34 9,165.4K
13:33 2,197.42 2,197.55 2,196.87 2,197.09 6,276.8K
13:34 2,196.74 2,197.28 2,196.65 2,197.28 3,138.9K
13:35 2,197.12 2,197.12 2,196.61 2,196.65 5,826.5K
13:36 2,197.12 2,197.17 2,196.41 2,196.41 5,707.2K
13:37 2,196.26 2,196.28 2,196.11 2,196.11 3,025.1K
13:38 2,195.85 2,195.96 2,195.73 2,195.73 3,711.2K
13:39 2,195.62 2,196.34 2,195.62 2,196.34 5,070.4K
13:40 2,195.89 2,196.33 2,195.30 2,195.30 1,298.5K
13:41 2,195.63 2,195.75 2,195.48 2,195.75 1,962.4K
13:42 2,195.87 2,196.35 2,195.87 2,196.35 3,395.9K
13:43 2,196.65 2,196.92 2,196.47 2,196.76 523.3K
13:44 2,196.48 2,196.48 2,196.16 2,196.16 2,262.4K
13:45 2,196.12 2,196.12 2,194.57 2,194.57 4,785.9K
13:46 2,194.52 2,197.35 2,194.52 2,197.26 2,673.2K
13:47 2,197.24 2,198.94 2,197.24 2,198.94 3,054.4K
13:48 2,198.80 2,198.80 2,197.68 2,197.68 6,426.5K
13:49 2,197.92 2,198.61 2,197.92 2,198.61 4,602.5K
13:50 2,198.18 2,198.18 2,197.78 2,197.95 3,184.3K
13:51 2,198.64 2,198.64 2,197.82 2,197.97 2,635.2K
13:52 2,198.03 2,198.03 2,197.17 2,197.17 4,251.5K
13:53 2,197.09 2,197.09 2,196.72 2,196.94 3,449.0K
13:54 2,197.11 2,197.11 2,196.68 2,196.83 12,098.0K
13:55 2,196.67 2,196.82 2,196.37 2,196.37 2,378.7K
13:56 2,196.37 2,196.37 2,195.72 2,195.77 3,377.1K
13:57 2,195.25 2,196.11 2,195.25 2,195.70 2,979.3K
13:58 2,195.85 2,196.14 2,195.76 2,196.14 2,949.2K
13:59 2,195.76 2,196.89 2,195.15 2,196.89 2,100.7K
14:00 2,196.59 2,196.95 2,196.59 2,196.83 2,534.6K
14:01 2,196.17 2,197.51 2,196.17 2,197.51 3,472.3K
14:02 2,197.27 2,197.27 2,196.53 2,196.86 1,584.2K
14:03 2,196.19 2,196.19 2,195.80 2,196.10 2,693.4K
14:04 2,195.89 2,196.61 2,195.89 2,196.07 2,402.0K
14:05 2,196.32 2,196.40 2,196.18 2,196.40 3,026.9K
14:06 2,196.40 2,196.40 2,195.04 2,195.04 3,158.3K
14:07 2,194.47 2,194.47 2,194.05 2,194.09 3,555.2K
14:08 2,194.42 2,194.64 2,194.20 2,194.39 4,334.7K
14:09 2,194.32 2,194.32 2,193.98 2,194.22 2,661.1K
14:10 2,194.29 2,194.29 2,193.84 2,194.09 6,980.5K
14:11 2,193.85 2,194.06 2,193.60 2,194.06 2,582.9K
14:12 2,193.71 2,194.25 2,193.47 2,194.25 3,458.2K
14:13 2,193.90 2,194.95 2,193.79 2,194.95 4,618.9K
14:14 2,194.87 2,194.87 2,194.39 2,194.39 1,902.4K
14:15 2,194.27 2,195.67 2,194.27 2,195.67 5,751.1K
14:16 2,195.83 2,196.51 2,195.83 2,196.51 3,717.1K
14:17 2,196.48 2,196.88 2,196.08 2,196.08 3,572.3K
14:18 2,196.46 2,196.46 2,195.73 2,196.45 6,757.9K
14:19 2,196.72 2,196.72 2,196.18 2,196.18 3,566.2K
14:20 2,196.10 2,196.47 2,196.10 2,196.47 3,755.8K
14:21 2,196.61 2,196.66 2,196.05 2,196.05 2,110.5K
14:22 2,197.19 2,197.34 2,196.97 2,196.97 33,271.0K
14:23 2,196.74 2,197.13 2,196.68 2,196.68 8,774.1K
14:24 2,196.44 2,197.18 2,196.44 2,197.18 4,541.9K
14:25 2,197.27 2,197.27 2,195.89 2,196.00 5,063.7K
14:26 2,195.94 2,196.41 2,195.94 2,196.15 4,998.2K
14:27 2,196.04 2,196.04 2,195.73 2,195.73 14,808.3K
14:28 2,195.63 2,195.63 2,195.11 2,195.22 13,721.9K
14:29 2,194.45 2,194.80 2,194.34 2,194.34 13,501.6K
14:30 2,194.79 2,194.79 2,192.89 2,192.89 11,878.9K
14:31 2,193.54 2,193.54 2,193.36 2,193.36 2,072.6K
14:32 2,193.61 2,193.61 2,193.28 2,193.42 1,646.1K
14:33 2,193.50 2,196.34 2,193.50 2,196.34 28,075.1K
14:34 2,197.43 2,198.18 2,197.43 2,197.74 13,643.5K
14:35 2,196.66 2,196.92 2,196.59 2,196.73 11,669.3K
14:36 2,196.80 2,196.82 2,196.68 2,196.76 5,998.2K
14:37 2,196.70 2,196.96 2,196.46 2,196.46 3,558.6K
14:38 2,196.22 2,196.33 2,195.97 2,195.97 11,140.3K
14:39 2,196.73 2,196.79 2,196.07 2,196.07 20,141.2K
14:40 2,196.29 2,196.29 2,195.29 2,195.29 2,129.8K
14:41 2,194.73 2,194.73 2,192.67 2,192.67 5,942.3K
14:42 2,192.53 2,192.53 2,191.79 2,191.79 8,228.2K
14:43 2,192.12 2,192.80 2,192.12 2,192.80 3,979.9K
14:44 2,192.92 2,192.92 2,192.21 2,192.36 2,471.4K
14:45 2,192.76 2,193.26 2,192.76 2,193.26 3,086.7K
14:46 2,193.97 2,193.97 2,193.75 2,193.75 9,164.5K
14:47 2,192.98 2,193.46 2,192.98 2,193.39 3,531.8K
14:48 2,193.07 2,193.91 2,193.07 2,193.85 2,592.1K
14:49 2,193.66 2,193.73 2,193.60 2,193.70 4,322.6K
14:50 2,193.69 2,193.75 2,193.51 2,193.75 2,349.9K
14:51 2,192.97 2,193.17 2,192.85 2,193.17 2,325.3K
14:52 2,192.72 2,192.72 2,192.01 2,192.01 3,156.1K
14:53 2,192.51 2,192.51 2,190.40 2,190.40 15,617.1K
14:54 2,190.24 2,190.24 2,189.81 2,190.04 2,355.8K
14:55 2,189.89 2,190.35 2,189.89 2,190.35 2,221.8K
14:56 2,190.40 2,191.04 2,190.40 2,190.52 2,119.2K
14:57 2,190.34 2,190.34 2,189.36 2,189.36 6,256.7K
14:58 2,188.62 2,188.62 2,184.44 2,184.44 18,019.0K
14:59 2,185.88 2,186.66 2,185.88 2,186.66 5,723.2K
15:00 2,186.32 2,186.32 2,184.81 2,184.81 7,873.5K
15:01 2,184.43 2,184.43 2,183.27 2,183.27 14,306.2K
15:02 2,183.47 2,184.70 2,183.47 2,184.70 3,954.0K
15:03 2,184.25 2,184.29 2,183.93 2,184.20 3,699.4K
15:04 2,182.93 2,183.79 2,182.93 2,183.79 7,654.2K
15:05 2,183.57 2,183.59 2,183.53 2,183.59 24,619.4K
15:06 2,183.71 2,184.06 2,183.71 2,184.06 5,903.0K
15:07 2,184.32 2,184.64 2,184.32 2,184.64 2,133.5K
15:08 2,184.38 2,184.64 2,184.25 2,184.25 2,258.8K
15:09 2,183.98 2,184.35 2,183.75 2,183.78 4,766.3K
15:10 2,183.67 2,184.44 2,183.67 2,184.32 4,007.9K
15:11 2,183.99 2,184.04 2,183.36 2,183.36 5,170.9K
15:12 2,183.59 2,183.59 2,182.27 2,182.27 9,326.2K
15:13 2,182.12 2,182.12 2,181.62 2,181.62 3,737.0K
15:14 2,181.49 2,181.49 2,180.87 2,180.87 11,891.7K
15:15 2,181.44 2,181.44 2,179.66 2,179.84 33,988.8K
15:16 2,179.84 2,180.06 2,179.68 2,180.06 8,238.2K
15:17 2,180.33 2,180.37 2,179.98 2,180.37 9,546.1K
15:18 2,180.43 2,180.87 2,180.07 2,180.87 2,316.8K
15:19 2,180.57 2,180.77 2,180.36 2,180.77 6,449.8K
15:20 2,180.53 2,180.75 2,180.20 2,180.58 4,215.3K
15:21 2,180.85 2,181.47 2,180.85 2,181.47 5,968.6K
15:22 2,181.58 2,182.43 2,181.58 2,182.43 7,373.5K
15:23 2,182.34 2,182.68 2,182.32 2,182.68 2,634.0K
15:24 2,182.32 2,182.32 2,181.55 2,181.55 3,224.9K
15:25 2,181.61 2,181.88 2,181.61 2,181.75 4,082.8K
15:26 2,182.34 2,183.38 2,182.34 2,183.38 2,658.7K
15:27 2,182.91 2,183.33 2,182.85 2,183.33 2,502.8K
15:28 2,183.39 2,184.01 2,183.27 2,184.01 1,975.7K
15:29 2,183.88 2,183.88 2,183.47 2,183.47 3,698.6K
15:30 2,183.52 2,184.68 2,183.33 2,184.68 8,622.5K
15:31 2,184.10 2,185.03 2,184.02 2,185.03 4,516.2K
15:32 2,185.77 2,185.77 2,184.13 2,184.13 4,647.8K
15:33 2,183.50 2,183.74 2,183.46 2,183.72 1,997.7K
15:34 2,182.69 2,182.69 2,182.32 2,182.68 10,229.3K
15:35 2,182.75 2,184.25 2,182.75 2,184.25 6,204.2K
15:36 2,184.01 2,184.23 2,183.67 2,184.23 1,686.7K
15:37 2,184.23 2,184.23 2,183.71 2,183.71 1,846.2K
15:38 2,183.21 2,183.21 2,182.67 2,182.67 10,254.5K
15:39 2,182.37 2,182.52 2,182.10 2,182.52 5,875.6K
15:40 2,182.28 2,182.28 2,181.34 2,181.34 5,349.6K
15:41 2,180.74 2,180.74 2,180.37 2,180.37 9,529.8K
15:42 2,180.44 2,181.11 2,179.94 2,181.11 5,121.3K
15:43 2,181.00 2,181.66 2,180.61 2,180.61 4,458.9K
15:44 2,180.71 2,181.72 2,180.71 2,181.67 8,888.8K
15:45 2,181.61 2,181.61 2,181.02 2,181.02 3,175.5K
15:46 2,180.66 2,180.89 2,180.50 2,180.89 3,672.7K
15:47 2,180.65 2,180.81 2,180.12 2,180.81 6,680.9K
15:48 2,180.77 2,180.81 2,180.37 2,180.81 2,159.0K
15:49 2,180.72 2,180.85 2,180.72 2,180.77 1,402.8K
15:50 2,180.83 2,181.20 2,180.83 2,181.20 2,443.8K
15:51 2,180.80 2,180.80 2,180.16 2,180.16 1,776.1K
15:52 2,180.29 2,181.78 2,180.29 2,181.78 3,118.1K
15:53 2,184.20 2,186.43 2,184.20 2,186.43 9,091.0K
15:54 2,185.01 2,186.20 2,185.01 2,186.20 8,187.1K
15:55 2,186.08 2,187.33 2,186.08 2,186.99 4,909.9K
15:56 2,186.45 2,186.45 2,185.66 2,185.88 4,931.6K
15:57 2,185.53 2,185.98 2,185.39 2,185.96 2,896.2K
15:58 2,185.72 2,186.36 2,185.72 2,186.36 2,794.6K
15:59 2,186.15 2,186.15 2,185.75 2,186.03 1,351.5K
16:00 2,186.10 2,186.10 2,186.06 2,186.07 2,943.2K
16:01 2,185.62 2,185.99 2,185.62 2,185.99 3,500.3K
16:02 2,185.88 2,185.88 2,185.29 2,185.29 1,720.4K
16:03 2,185.13 2,185.36 2,185.13 2,185.26 1,512.4K
16:04 2,185.23 2,185.43 2,184.77 2,184.77 1,356.6K
16:05 2,184.45 2,185.08 2,184.45 2,185.08 1,799.5K
16:06 2,184.89 2,184.89 2,184.22 2,184.22 2,710.7K
16:07 2,183.69 2,184.34 2,183.69 2,184.13 2,444.1K
16:08 2,183.79 2,184.58 2,183.79 2,184.01 2,884.0K
16:09 2,183.99 2,184.09 2,183.99 2,184.07 5,258.6K
16:10 2,184.08 2,184.08 2,182.64 2,182.64 1,661.0K
16:11 2,183.12 2,183.62 2,183.12 2,183.34 1,956.8K
16:12 2,184.12 2,184.83 2,184.12 2,184.83 4,267.9K
16:13 2,184.82 2,186.25 2,184.82 2,185.75 10,758.7K
16:14 2,185.46 2,185.80 2,185.46 2,185.77 4,349.8K
16:15 2,185.70 2,185.92 2,185.16 2,185.91 7,704.0K
16:16 2,186.49 2,186.84 2,186.49 2,186.75 6,012.2K
16:17 2,186.37 2,186.71 2,186.37 2,186.71 2,600.3K
16:18 2,186.57 2,186.62 2,186.37 2,186.37 2,715.3K
16:19 2,186.02 2,186.02 2,185.65 2,185.89 2,360.1K
16:20 2,185.77 2,185.77 2,185.42 2,185.42 4,177.4K
16:21 2,185.32 2,185.65 2,185.32 2,185.59 1,690.0K
16:22 2,185.61 2,185.63 2,185.38 2,185.38 1,443.1K
16:23 2,185.41 2,186.05 2,185.41 2,186.05 3,961.5K
16:24 2,185.78 2,186.18 2,185.78 2,186.18 3,121.8K
16:25 2,185.94 2,186.60 2,185.94 2,186.06 5,610.3K
16:26 2,186.13 2,186.51 2,185.98 2,186.30 3,387.0K
16:27 2,186.14 2,186.15 2,186.01 2,186.01 1,686.7K
16:28 2,186.19 2,186.19 2,185.97 2,185.97 3,033.3K
16:29 2,185.40 2,185.40 2,184.56 2,184.91 12,051.2K
16:30 2,184.88 2,185.12 2,184.85 2,184.85 2,023.7K
16:31 2,184.81 2,184.81 2,184.36 2,184.36 3,348.5K
16:32 2,184.36 2,184.36 2,184.01 2,184.17 1,972.3K
16:33 2,184.38 2,185.03 2,184.38 2,185.03 3,188.4K
16:34 2,184.23 2,185.07 2,184.23 2,184.71 17,774.1K
16:35 2,184.71 2,184.71 2,183.94 2,183.94 2,850.4K
16:36 2,183.84 2,183.84 2,183.06 2,183.10 2,265.4K
16:37 2,182.90 2,183.41 2,182.90 2,182.95 3,079.7K
16:38 2,183.20 2,183.20 2,182.69 2,182.69 2,184.1K
16:39 2,182.53 2,182.53 2,182.17 2,182.17 2,228.1K
16:40 2,182.03 2,182.31 2,182.03 2,182.31 3,036.5K
16:41 2,182.49 2,184.34 2,182.49 2,184.34 2,527.1K
16:42 2,184.38 2,184.38 2,184.24 2,184.30 1,296.4K
16:43 2,184.24 2,184.24 2,182.69 2,182.69 2,768.4K
16:44 2,182.91 2,182.91 2,182.09 2,182.09 5,819.3K
16:45 2,181.97 2,182.52 2,181.97 2,182.06 3,500.8K
16:46 2,181.82 2,182.21 2,181.70 2,182.21 3,162.7K
16:47 2,181.97 2,181.97 2,181.25 2,181.25 3,540.8K
16:48 2,181.25 2,181.90 2,181.25 2,181.25 4,058.4K
16:49 2,181.37 2,181.77 2,181.20 2,181.77 2,621.6K
16:50 2,181.61 2,181.79 2,181.60 2,181.60 2,323.9K
16:51 2,180.77 2,181.31 2,180.77 2,181.31 2,814.7K
16:52 2,181.44 2,181.44 2,181.28 2,181.28 2,078.1K
16:53 2,181.22 2,181.60 2,181.19 2,181.60 1,739.4K
16:54 2,181.37 2,181.37 2,180.79 2,180.79 6,739.5K
16:55 2,180.67 2,180.74 2,180.07 2,180.07 5,668.3K
16:56 2,179.25 2,179.25 2,177.68 2,178.05 10,643.8K
16:57 2,177.62 2,178.28 2,177.53 2,178.28 6,293.1K
16:58 2,178.68 2,179.05 2,178.68 2,178.84 2,362.4K
16:59 2,178.68 2,178.94 2,178.68 2,178.93 4,256.6K
17:00 2,178.72 2,179.67 2,178.72 2,179.67 15,881.6K
17:01 2,178.91 2,178.91 2,178.57 2,178.85 4,645.1K
17:02 2,178.57 2,178.57 2,178.31 2,178.45 10,493.0K
17:03 2,178.36 2,180.59 2,178.36 2,180.59 6,665.2K
17:04 2,180.10 2,180.22 2,179.91 2,179.91 2,480.0K
17:05 2,179.50 2,180.37 2,179.50 2,180.37 1,922.8K
17:06 2,180.99 2,180.99 2,180.66 2,180.66 2,713.2K
17:07 2,180.87 2,180.87 2,180.02 2,180.29 2,830.8K
17:08 2,179.92 2,180.95 2,179.92 2,180.95 6,149.2K
17:09 2,180.83 2,181.23 2,180.60 2,181.23 1,532.0K
17:10 2,181.39 2,183.38 2,181.39 2,183.31 25,052.5K
17:11 2,183.42 2,184.42 2,183.42 2,184.42 6,102.7K
17:12 2,183.67 2,184.00 2,183.39 2,184.00 6,532.1K
17:13 2,184.18 2,185.08 2,184.18 2,185.08 20,112.1K
17:14 2,185.16 2,185.16 2,184.78 2,184.78 7,274.2K
17:15 2,184.79 2,185.29 2,184.75 2,185.29 7,041.1K
17:16 2,186.12 2,186.12 2,183.92 2,183.92 5,223.1K
17:17 2,184.18 2,184.36 2,183.92 2,183.92 1,703.2K
17:18 2,183.86 2,184.10 2,183.68 2,184.10 7,900.4K
17:19 2,183.91 2,185.41 2,183.91 2,184.84 12,327.0K
17:20 2,184.75 2,184.75 2,183.91 2,183.91 4,255.9K
17:21 2,184.27 2,185.12 2,184.27 2,185.12 6,654.6K
17:22 2,185.07 2,186.15 2,184.92 2,185.94 6,231.7K
17:23 2,185.88 2,185.88 2,184.77 2,184.77 2,599.5K
17:24 2,184.77 2,185.14 2,184.77 2,185.14 5,272.4K
17:25 2,184.79 2,184.93 2,184.08 2,184.08 3,142.8K
17:26 2,184.08 2,184.14 2,183.98 2,183.98 3,744.5K
17:27 2,183.81 2,184.64 2,183.02 2,183.02 6,702.7K
17:28 2,182.99 2,182.99 2,181.32 2,181.32 5,845.8K
17:29 2,180.98 2,181.12 2,180.94 2,181.01 9,901.3K
17:30 2,181.40 2,182.91 2,181.40 2,182.91 4,213.4K
17:31 2,182.34 2,182.34 2,181.94 2,181.94 5,029.9K
17:32 2,181.94 2,182.16 2,181.68 2,182.02 2,328.1K
17:33 2,182.38 2,182.64 2,182.36 2,182.64 3,326.9K
17:34 2,182.58 2,182.61 2,182.57 2,182.61 6,113.8K
17:35 2,182.31 2,182.31 2,181.85 2,182.16 2,216.0K
17:36 2,181.63 2,181.63 2,181.48 2,181.62 5,318.7K
17:37 2,181.64 2,182.10 2,181.64 2,182.10 4,557.6K
17:38 2,181.84 2,182.58 2,181.84 2,182.22 6,370.0K
17:39 2,182.46 2,182.46 2,181.53 2,181.53 5,840.4K
17:40 2,181.16 2,181.16 2,180.32 2,180.58 10,280.7K
17:41 2,180.52 2,181.28 2,180.52 2,181.28 4,988.6K
17:42 2,181.34 2,181.48 2,180.82 2,180.82 1,608.1K
17:43 2,180.64 2,181.01 2,180.64 2,181.01 2,170.1K
17:44 2,181.26 2,181.31 2,180.75 2,180.77 5,449.2K
17:45 2,180.71 2,182.04 2,180.71 2,182.04 11,789.5K
17:46 2,182.34 2,182.77 2,182.34 2,182.59 4,085.8K
17:47 2,182.35 2,182.35 2,182.25 2,182.25 6,037.9K
17:48 2,182.21 2,183.10 2,182.21 2,182.83 2,963.5K
17:49 2,182.85 2,184.33 2,182.85 2,184.33 3,148.6K
17:50 2,183.87 2,184.75 2,183.87 2,184.75 6,284.4K
17:51 2,185.03 2,185.68 2,185.03 2,185.21 4,205.3K
17:52 2,184.94 2,184.94 2,183.32 2,183.32 2,381.8K
17:53 2,183.00 2,183.47 2,182.94 2,183.47 5,008.4K
17:54 2,183.59 2,183.78 2,183.42 2,183.72 5,836.3K
17:55 2,183.54 2,183.93 2,183.05 2,183.54 2,636.8K
17:56 2,183.24 2,183.24 2,182.78 2,182.78 1,533.8K
17:57 2,183.66 2,184.63 2,183.66 2,184.63 6,728.3K
17:58 2,184.63 2,184.77 2,183.86 2,183.86 1,670.2K
17:59 2,183.99 2,184.87 2,183.99 2,184.87 2,326.8K
18:00 2,184.44 2,185.56 2,184.44 2,184.78 5,176.9K
18:01 2,184.70 2,185.21 2,184.70 2,185.05 5,030.0K
18:02 2,185.44 2,186.43 2,185.38 2,186.43 5,653.2K
18:03 2,186.04 2,186.15 2,184.08 2,184.08 6,398.4K
18:04 2,183.87 2,185.37 2,183.87 2,185.37 4,266.9K
18:05 2,185.72 2,186.60 2,185.72 2,186.12 5,111.8K
18:06 2,186.40 2,187.20 2,186.40 2,187.08 3,004.5K
18:07 2,187.13 2,187.15 2,186.74 2,187.15 3,002.4K
18:08 2,186.69 2,187.44 2,186.69 2,187.44 6,502.2K
18:09 2,187.04 2,187.84 2,187.04 2,187.43 3,580.9K
18:10 2,187.93 2,187.93 2,187.23 2,187.61 1,392.5K
18:11 2,187.85 2,188.64 2,187.85 2,188.48 10,171.3K
18:12 2,188.62 2,188.62 2,188.30 2,188.30 2,194.7K
18:13 2,187.68 2,188.15 2,187.63 2,187.77 2,899.5K
18:14 2,188.31 2,188.69 2,188.31 2,188.55 6,305.9K
18:15 2,188.24 2,188.24 2,188.20 2,188.20 3,345.3K
18:16 2,187.47 2,188.19 2,187.41 2,187.66 5,677.5K
18:17 2,187.68 2,188.06 2,187.62 2,188.06 2,291.4K
18:18 2,187.94 2,187.94 2,187.03 2,187.03 6,503.7K
18:19 2,186.63 2,186.63 2,186.05 2,186.05 3,282.7K
18:20 2,185.70 2,186.30 2,185.66 2,186.30 6,487.7K
18:21 2,186.17 2,186.51 2,186.09 2,186.09 5,267.5K
18:22 2,186.21 2,186.63 2,186.21 2,186.46 7,842.1K
18:23 2,186.65 2,186.65 2,186.11 2,186.11 4,294.6K
18:24 2,186.47 2,186.56 2,186.35 2,186.35 4,238.9K
18:25 2,186.72 2,186.72 2,186.37 2,186.70 5,163.6K
18:26 2,186.61 2,186.94 2,186.61 2,186.82 3,200.6K
18:27 2,186.30 2,186.30 2,185.35 2,185.35 5,897.7K
18:28 2,185.50 2,186.55 2,185.50 2,186.55 4,549.9K
18:29 2,186.76 2,186.76 2,184.88 2,185.08 3,475.8K
18:30 2,185.60 2,186.80 2,185.60 2,186.80 13,381.7K
18:31 2,187.64 2,188.91 2,187.64 2,188.71 4,311.5K
18:32 2,188.07 2,188.07 2,187.53 2,187.71 4,863.5K
18:33 2,187.97 2,188.10 2,187.49 2,188.10 16,632.8K
18:34 2,188.61 2,189.86 2,188.61 2,189.86 6,355.2K
18:35 2,189.83 2,189.83 2,189.01 2,189.01 3,362.8K
18:36 2,189.87 2,190.91 2,189.87 2,190.91 17,627.0K
18:37 2,190.75 2,190.75 2,189.97 2,190.47 6,105.4K
18:38 2,190.76 2,190.93 2,189.88 2,190.93 3,620.0K
18:39 2,189.86 2,189.86 2,189.39 2,189.59 9,191.1K
18:40 2,189.86 2,189.86 2,189.86 2,189.86 1,676.4K
18:51 2,192.64 2,192.64 2,192.64 2,192.64 95,575.2K
23:49 2,192.64 2,192.64 2,192.64 2,192.64 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar