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 2,176.09 2,176.37 2,176.05 2,176.05 1,824,222.7K
09:51 2,176.80 2,177.16 2,176.57 2,176.57 2,374.3K
09:52 2,176.98 2,177.48 2,176.87 2,177.48 1,549.9K
09:53 2,177.48 2,177.52 2,176.79 2,176.79 787.4K
09:54 2,176.88 2,177.26 2,176.88 2,177.14 3,845.3K
09:55 2,177.18 2,177.25 2,176.96 2,176.96 4,368.7K
09:56 2,176.79 2,177.04 2,176.79 2,177.04 963.3K
09:57 2,177.04 2,177.35 2,177.01 2,177.01 298.8K
09:58 2,176.72 2,176.73 2,175.71 2,175.75 2,167.2K
09:59 2,175.91 2,175.91 2,175.66 2,175.67 573.5K
10:00 2,175.94 2,175.94 2,175.30 2,175.58 1,865.6K
10:01 2,175.31 2,176.52 2,174.25 2,176.52 8,008.3K
10:02 2,175.60 2,176.13 2,175.60 2,176.11 2,632.0K
10:03 2,175.97 2,175.97 2,175.10 2,175.62 1,846.1K
10:04 2,175.33 2,175.33 2,173.53 2,173.53 6,043.4K
10:05 2,172.89 2,174.28 2,172.89 2,174.28 1,956.0K
10:06 2,174.42 2,174.42 2,173.79 2,173.84 1,728.6K
10:07 2,173.82 2,174.19 2,173.33 2,173.33 7,922.2K
10:08 2,173.61 2,175.21 2,173.61 2,175.21 6,070.6K
10:09 2,174.84 2,174.84 2,174.29 2,174.29 3,792.7K
10:10 2,173.93 2,173.93 2,172.82 2,172.82 10,381.3K
10:11 2,172.55 2,173.29 2,172.17 2,173.29 3,832.4K
10:12 2,173.99 2,173.99 2,173.07 2,173.07 3,259.6K
10:13 2,173.33 2,174.33 2,173.05 2,174.33 2,293.8K
10:14 2,174.32 2,174.60 2,173.88 2,173.88 4,782.5K
10:15 2,174.33 2,174.36 2,173.31 2,173.31 4,271.4K
10:16 2,173.89 2,174.30 2,173.89 2,174.30 3,050.9K
10:17 2,174.19 2,174.19 2,173.98 2,174.18 1,907.1K
10:18 2,174.66 2,174.76 2,174.09 2,174.09 2,230.2K
10:19 2,174.17 2,174.17 2,173.65 2,173.65 1,594.4K
10:20 2,173.65 2,173.82 2,173.51 2,173.51 3,193.9K
10:21 2,173.39 2,173.39 2,172.89 2,172.89 3,902.1K
10:22 2,173.44 2,173.50 2,173.16 2,173.18 2,763.2K
10:23 2,172.80 2,173.60 2,172.80 2,173.54 2,109.5K
10:24 2,173.44 2,173.48 2,173.40 2,173.40 6,026.8K
10:25 2,173.93 2,173.93 2,171.95 2,171.95 3,508.8K
10:26 2,171.67 2,171.86 2,171.52 2,171.86 1,822.8K
10:27 2,172.14 2,172.43 2,171.89 2,172.43 1,420.0K
10:28 2,172.08 2,172.08 2,170.74 2,170.74 4,655.2K
10:29 2,170.91 2,171.22 2,170.89 2,170.89 4,878.8K
10:30 2,170.64 2,170.64 2,169.87 2,169.87 1,245.0K
10:31 2,170.59 2,170.59 2,169.82 2,170.31 6,261.9K
10:32 2,170.55 2,170.55 2,169.69 2,170.39 7,615.6K
10:33 2,170.27 2,170.61 2,170.10 2,170.10 13,264.6K
10:34 2,170.38 2,171.68 2,170.38 2,171.68 10,644.5K
10:35 2,172.27 2,173.24 2,171.07 2,173.24 7,641.0K
10:36 2,173.84 2,176.07 2,173.84 2,176.07 8,461.4K
10:37 2,175.87 2,175.87 2,173.84 2,173.84 3,546.0K
10:38 2,174.22 2,174.22 2,173.64 2,173.65 4,419.0K
10:39 2,173.65 2,173.86 2,173.32 2,173.35 669.5K
10:40 2,174.13 2,174.13 2,173.06 2,173.06 5,591.7K
10:41 2,173.55 2,173.55 2,173.01 2,173.31 1,680.3K
10:42 2,173.40 2,173.40 2,172.53 2,172.77 2,638.3K
10:43 2,172.97 2,173.43 2,172.81 2,173.43 3,312.1K
10:44 2,173.72 2,174.43 2,173.59 2,173.64 1,519.7K
10:45 2,175.35 2,175.35 2,174.58 2,174.61 4,692.1K
10:46 2,174.65 2,174.65 2,174.09 2,174.09 9,774.2K
10:47 2,173.71 2,174.67 2,173.71 2,174.31 3,154.5K
10:48 2,174.45 2,174.80 2,174.38 2,174.80 1,055.4K
10:49 2,174.65 2,175.15 2,174.65 2,175.15 869.1K
10:50 2,174.81 2,174.99 2,174.77 2,174.77 1,487.6K
10:51 2,174.66 2,174.66 2,174.17 2,174.34 883.5K
10:52 2,174.26 2,174.26 2,173.93 2,173.95 1,537.4K
10:53 2,174.01 2,174.33 2,174.01 2,174.33 2,347.3K
10:54 2,174.10 2,174.44 2,173.97 2,174.44 1,309.4K
10:55 2,174.51 2,174.51 2,173.79 2,173.79 686.4K
10:56 2,173.82 2,173.82 2,173.24 2,173.24 1,265.7K
10:57 2,172.82 2,173.71 2,172.82 2,173.71 1,601.1K
10:58 2,173.74 2,173.74 2,173.08 2,173.08 2,652.0K
10:59 2,173.06 2,173.47 2,172.78 2,172.78 4,593.1K
11:00 2,172.92 2,172.92 2,171.69 2,171.69 2,913.1K
11:01 2,171.21 2,171.95 2,171.21 2,171.95 2,239.0K
11:02 2,172.00 2,172.05 2,171.29 2,171.29 5,868.9K
11:03 2,171.63 2,171.63 2,171.07 2,171.11 2,858.3K
11:04 2,170.82 2,171.23 2,170.82 2,170.96 3,004.5K
11:05 2,171.20 2,171.38 2,170.92 2,170.92 3,522.2K
11:06 2,170.66 2,170.66 2,169.42 2,169.42 5,706.7K
11:07 2,169.63 2,169.63 2,169.10 2,169.10 1,711.8K
11:08 2,168.71 2,168.71 2,168.24 2,168.54 11,295.6K
11:09 2,169.08 2,169.69 2,169.08 2,169.69 3,107.1K
11:10 2,169.30 2,169.30 2,167.90 2,168.45 4,307.5K
11:11 2,167.09 2,167.39 2,167.09 2,167.37 13,762.6K
11:12 2,166.98 2,166.98 2,166.53 2,166.71 3,402.9K
11:13 2,166.65 2,166.65 2,166.32 2,166.57 1,977.7K
11:14 2,166.12 2,167.28 2,166.12 2,167.28 3,230.1K
11:15 2,167.28 2,167.28 2,166.90 2,166.90 1,069.2K
11:16 2,166.78 2,168.49 2,166.78 2,168.40 2,362.4K
11:17 2,168.06 2,168.34 2,168.06 2,168.34 700.2K
11:18 2,168.19 2,168.19 2,167.94 2,167.94 1,446.8K
11:19 2,168.08 2,168.46 2,168.08 2,168.21 1,428.2K
11:20 2,168.17 2,168.57 2,168.17 2,168.54 798.6K
11:21 2,168.21 2,168.43 2,167.30 2,167.30 649.2K
11:22 2,167.09 2,167.09 2,166.10 2,166.10 4,677.2K
11:23 2,165.99 2,166.25 2,165.99 2,166.25 1,139.0K
11:24 2,166.67 2,166.82 2,166.26 2,166.26 1,268.1K
11:25 2,166.37 2,166.37 2,165.74 2,165.74 1,067.6K
11:26 2,165.51 2,165.51 2,164.84 2,164.84 575.2K
11:27 2,164.89 2,165.80 2,164.89 2,165.78 1,271.5K
11:28 2,166.01 2,166.52 2,165.81 2,165.93 1,653.0K
11:29 2,166.61 2,166.69 2,166.06 2,166.06 885.1K
11:30 2,166.27 2,166.27 2,164.55 2,164.55 6,724.3K
11:31 2,163.55 2,164.04 2,163.55 2,164.04 16,939.4K
11:32 2,163.85 2,163.85 2,162.73 2,162.76 4,456.3K
11:33 2,162.77 2,162.88 2,162.62 2,162.62 2,050.6K
11:34 2,162.64 2,164.41 2,162.58 2,162.58 52,514.2K
11:35 2,162.62 2,163.13 2,162.62 2,162.96 24,563.8K
11:36 2,163.09 2,163.09 2,162.98 2,162.98 2,599.0K
11:37 2,163.11 2,163.96 2,163.11 2,163.96 1,194.0K
11:38 2,164.04 2,164.04 2,163.75 2,163.75 3,589.4K
11:39 2,164.01 2,164.88 2,164.01 2,164.75 8,223.7K
11:40 2,164.82 2,164.82 2,164.47 2,164.47 1,063.7K
11:41 2,164.57 2,164.58 2,164.05 2,164.05 2,317.4K
11:42 2,164.39 2,164.57 2,164.31 2,164.31 2,031.0K
11:43 2,163.02 2,163.02 2,162.52 2,162.55 8,800.0K
11:44 2,163.13 2,163.61 2,163.13 2,163.51 1,641.5K
11:45 2,163.59 2,163.59 2,161.83 2,161.83 4,877.8K
11:46 2,160.87 2,161.43 2,160.87 2,161.43 5,616.5K
11:47 2,161.30 2,162.63 2,161.18 2,162.63 1,228.3K
11:48 2,163.05 2,164.98 2,163.05 2,164.98 4,197.7K
11:49 2,163.96 2,163.96 2,163.02 2,163.02 5,288.6K
11:50 2,163.41 2,164.12 2,163.41 2,163.72 2,401.7K
11:51 2,164.28 2,165.19 2,164.28 2,164.70 1,493.8K
11:52 2,164.83 2,164.99 2,164.63 2,164.63 291.9K
11:53 2,164.68 2,165.62 2,164.68 2,165.62 2,349.7K
11:54 2,163.98 2,164.03 2,163.78 2,163.78 3,379.1K
11:55 2,164.14 2,164.14 2,163.76 2,163.88 1,507.1K
11:56 2,163.59 2,165.00 2,163.59 2,164.47 4,951.8K
11:57 2,164.30 2,164.30 2,163.58 2,163.58 1,508.7K
11:58 2,163.39 2,164.10 2,163.39 2,164.10 346.2K
11:59 2,164.46 2,164.46 2,163.36 2,163.60 992.8K
12:00 2,164.08 2,164.08 2,163.50 2,163.50 2,366.4K
12:01 2,162.29 2,162.34 2,162.29 2,162.29 6,971.1K
12:02 2,162.72 2,164.14 2,162.72 2,164.14 3,563.1K
12:03 2,163.02 2,163.64 2,162.98 2,163.32 2,176.2K
12:04 2,163.20 2,163.20 2,162.60 2,162.92 641.4K
12:05 2,163.88 2,164.05 2,162.76 2,162.85 3,244.6K
12:06 2,163.16 2,163.94 2,163.16 2,163.55 1,290.7K
12:07 2,163.75 2,164.18 2,163.38 2,164.18 2,167.3K
12:08 2,163.57 2,164.12 2,163.57 2,164.12 2,278.1K
12:09 2,163.90 2,164.99 2,163.90 2,164.85 755.4K
12:10 2,165.15 2,165.58 2,164.89 2,165.58 844.7K
12:11 2,165.85 2,165.85 2,165.78 2,165.78 715.8K
12:12 2,164.98 2,165.48 2,164.98 2,165.18 1,840.2K
12:13 2,164.68 2,165.33 2,164.44 2,165.33 3,191.4K
12:14 2,165.03 2,165.22 2,163.94 2,164.60 3,198.8K
12:15 2,164.74 2,164.74 2,163.85 2,163.85 1,174.7K
12:16 2,164.21 2,164.21 2,163.79 2,163.82 4,302.6K
12:17 2,163.54 2,163.68 2,163.54 2,163.55 546.6K
12:18 2,163.73 2,164.35 2,163.73 2,164.35 701.1K
12:19 2,163.86 2,164.78 2,163.86 2,164.78 817.5K
12:20 2,164.64 2,164.64 2,164.40 2,164.40 562.5K
12:21 2,164.30 2,164.46 2,164.00 2,164.00 2,341.4K
12:22 2,164.69 2,165.47 2,164.69 2,165.47 1,548.7K
12:23 2,165.11 2,165.39 2,165.11 2,165.12 188.5K
12:24 2,165.21 2,165.44 2,164.96 2,165.44 1,082.9K
12:25 2,164.85 2,164.90 2,164.14 2,164.90 311.5K
12:26 2,165.02 2,165.02 2,164.77 2,164.77 4,238.5K
12:27 2,164.63 2,164.77 2,163.88 2,163.88 2,623.2K
12:28 2,164.06 2,164.55 2,164.06 2,164.55 3,680.1K
12:29 2,164.81 2,164.86 2,164.56 2,164.56 1,241.1K
12:30 2,164.46 2,164.58 2,164.06 2,164.06 2,132.8K
12:31 2,163.78 2,164.34 2,163.78 2,164.34 1,572.9K
12:32 2,164.34 2,164.34 2,163.12 2,163.53 2,146.2K
12:33 2,163.69 2,164.27 2,163.69 2,163.76 1,683.3K
12:34 2,163.57 2,163.97 2,163.42 2,163.56 4,050.8K
12:35 2,162.57 2,162.57 2,161.54 2,161.54 4,905.2K
12:36 2,161.52 2,161.57 2,161.33 2,161.57 2,322.2K
12:37 2,161.65 2,161.95 2,161.37 2,161.92 3,063.7K
12:38 2,162.59 2,162.93 2,162.21 2,162.21 5,515.1K
12:39 2,162.44 2,162.53 2,161.89 2,162.53 633.1K
12:40 2,162.93 2,162.93 2,162.49 2,162.61 5,003.3K
12:41 2,162.62 2,162.80 2,162.58 2,162.80 618.9K
12:42 2,162.79 2,162.98 2,162.59 2,162.59 2,678.0K
12:43 2,162.47 2,162.87 2,162.47 2,162.87 2,955.8K
12:44 2,162.93 2,163.24 2,162.85 2,163.24 2,530.4K
12:45 2,163.20 2,163.20 2,162.76 2,163.00 811.1K
12:46 2,162.59 2,163.06 2,162.59 2,163.06 3,762.5K
12:47 2,163.00 2,163.00 2,162.62 2,162.64 283.0K
12:48 2,162.86 2,163.26 2,162.86 2,163.26 7,000.7K
12:49 2,162.23 2,162.44 2,161.84 2,161.84 7,240.9K
12:50 2,162.02 2,162.23 2,161.63 2,162.23 4,927.2K
12:51 2,162.39 2,162.67 2,162.31 2,162.31 1,565.0K
12:52 2,162.42 2,162.42 2,161.77 2,161.77 15,077.9K
12:53 2,162.04 2,162.19 2,160.88 2,160.88 13,970.3K
12:54 2,160.88 2,160.88 2,159.94 2,159.94 19,144.3K
12:55 2,160.08 2,160.08 2,158.54 2,158.68 26,507.5K
12:56 2,158.30 2,158.85 2,157.20 2,158.85 6,415.7K
12:57 2,159.49 2,160.71 2,159.49 2,160.49 14,325.1K
12:58 2,160.33 2,161.09 2,159.87 2,161.09 2,459.3K
12:59 2,160.65 2,161.37 2,160.65 2,161.20 10,452.3K
13:00 2,160.43 2,160.47 2,160.01 2,160.47 7,203.7K
13:01 2,160.72 2,161.14 2,160.72 2,161.14 1,205.6K
13:02 2,161.05 2,161.05 2,160.05 2,160.05 3,304.9K
13:03 2,159.83 2,160.25 2,159.83 2,160.24 1,451.4K
13:04 2,160.62 2,160.99 2,160.53 2,160.53 25,668.4K
13:05 2,160.05 2,160.30 2,159.86 2,160.30 1,338.0K
13:06 2,160.08 2,160.87 2,160.08 2,160.64 2,002.5K
13:07 2,160.45 2,160.92 2,160.45 2,160.82 893.7K
13:08 2,160.59 2,160.59 2,159.87 2,159.87 1,656.0K
13:09 2,159.91 2,159.91 2,159.43 2,159.46 7,547.2K
13:10 2,159.46 2,159.46 2,158.27 2,158.27 3,112.2K
13:11 2,158.10 2,158.61 2,157.99 2,158.61 6,541.7K
13:12 2,158.49 2,158.63 2,158.00 2,158.00 849.3K
13:13 2,157.83 2,157.83 2,157.44 2,157.44 2,305.5K
13:14 2,157.53 2,158.37 2,157.53 2,158.23 5,873.9K
13:15 2,158.42 2,158.50 2,157.96 2,158.50 8,296.3K
13:16 2,159.48 2,159.48 2,157.86 2,158.00 3,630.4K
13:17 2,157.30 2,158.78 2,157.30 2,158.78 2,296.1K
13:18 2,158.89 2,159.22 2,158.88 2,158.88 1,854.7K
13:19 2,158.64 2,158.90 2,158.64 2,158.85 2,648.6K
13:20 2,158.64 2,158.64 2,157.52 2,157.64 2,700.7K
13:21 2,156.64 2,156.69 2,155.99 2,155.99 9,212.1K
13:22 2,155.68 2,156.16 2,155.68 2,156.05 5,573.1K
13:23 2,155.73 2,155.73 2,155.45 2,155.52 1,744.2K
13:24 2,155.31 2,155.62 2,155.31 2,155.62 1,478.7K
13:25 2,156.28 2,156.67 2,155.70 2,155.70 2,713.0K
13:26 2,156.23 2,156.23 2,156.08 2,156.08 404.0K
13:27 2,155.86 2,155.86 2,155.25 2,155.25 21,954.6K
13:28 2,155.25 2,155.48 2,155.25 2,155.48 1,225.2K
13:29 2,155.93 2,156.27 2,154.71 2,154.71 1,858.2K
13:30 2,155.06 2,155.69 2,155.06 2,155.69 955.6K
13:31 2,155.85 2,155.85 2,155.43 2,155.79 1,238.5K
13:32 2,155.62 2,155.81 2,155.44 2,155.81 2,076.7K
13:33 2,155.27 2,155.75 2,155.27 2,155.60 1,550.5K
13:34 2,155.44 2,155.57 2,154.97 2,155.57 6,634.1K
13:35 2,155.68 2,155.94 2,155.46 2,155.94 593.4K
13:36 2,156.05 2,156.05 2,155.15 2,155.15 8,623.5K
13:37 2,155.16 2,155.72 2,155.16 2,155.58 2,355.9K
13:38 2,155.60 2,156.16 2,155.33 2,155.99 6,526.1K
13:39 2,156.21 2,157.05 2,156.21 2,157.05 5,201.6K
13:40 2,156.92 2,156.92 2,156.74 2,156.74 7,372.6K
13:41 2,156.02 2,156.44 2,156.02 2,156.15 10,421.2K
13:42 2,156.38 2,156.54 2,156.30 2,156.30 5,648.1K
13:43 2,156.24 2,156.37 2,155.25 2,155.25 12,765.1K
13:44 2,155.31 2,155.51 2,155.31 2,155.49 6,605.1K
13:45 2,155.36 2,155.98 2,155.36 2,155.78 10,830.4K
13:46 2,155.54 2,155.54 2,153.62 2,154.40 10,027.9K
13:47 2,154.46 2,154.46 2,154.28 2,154.28 5,020.5K
13:48 2,153.64 2,154.05 2,153.42 2,153.88 19,216.2K
13:49 2,154.02 2,154.40 2,153.73 2,154.40 6,850.3K
13:50 2,154.28 2,154.28 2,153.48 2,153.48 5,436.4K
13:51 2,153.94 2,153.94 2,153.68 2,153.87 12,219.3K
13:52 2,154.29 2,154.77 2,154.29 2,154.77 6,504.7K
13:53 2,154.87 2,155.87 2,154.87 2,155.87 18,938.0K
13:54 2,156.00 2,156.93 2,155.94 2,156.66 3,992.3K
13:55 2,156.66 2,156.66 2,156.44 2,156.55 3,801.0K
13:56 2,156.69 2,156.69 2,156.42 2,156.47 1,330.0K
13:57 2,155.89 2,155.89 2,155.46 2,155.64 6,257.4K
13:58 2,155.57 2,155.57 2,155.37 2,155.41 4,335.0K
13:59 2,154.92 2,155.80 2,154.92 2,155.80 6,962.6K
14:00 2,155.85 2,155.93 2,155.35 2,155.35 1,582.2K
14:01 2,155.86 2,156.72 2,155.86 2,156.72 2,161.2K
14:02 2,156.42 2,157.27 2,156.42 2,157.27 3,075.2K
14:03 2,157.27 2,157.50 2,157.27 2,157.31 1,556.8K
14:04 2,157.28 2,157.28 2,156.77 2,156.77 3,192.2K
14:05 2,156.24 2,156.82 2,156.10 2,156.26 6,869.8K
14:06 2,155.69 2,155.69 2,155.23 2,155.23 5,035.3K
14:07 2,154.58 2,155.27 2,154.58 2,155.06 3,182.5K
14:08 2,154.82 2,155.65 2,154.82 2,155.65 3,842.2K
14:09 2,155.32 2,155.97 2,155.32 2,155.97 1,290.3K
14:10 2,155.99 2,155.99 2,155.49 2,155.91 438.3K
14:11 2,156.04 2,156.04 2,155.30 2,155.53 1,057.9K
14:12 2,155.53 2,156.12 2,155.53 2,156.12 2,618.3K
14:13 2,155.57 2,155.57 2,155.07 2,155.07 2,419.9K
14:14 2,154.54 2,155.99 2,154.54 2,155.99 9,281.0K
14:15 2,155.69 2,155.96 2,154.89 2,154.89 2,022.8K
14:16 2,155.04 2,155.04 2,153.31 2,154.27 5,354.4K
14:17 2,154.06 2,154.79 2,154.06 2,154.52 1,524.6K
14:18 2,154.44 2,155.04 2,154.38 2,155.04 3,062.9K
14:19 2,155.26 2,155.26 2,154.18 2,154.18 3,513.7K
14:20 2,154.14 2,154.14 2,153.46 2,153.46 1,634.0K
14:21 2,153.71 2,153.74 2,153.44 2,153.44 807.2K
14:22 2,153.85 2,154.43 2,153.85 2,153.90 2,005.8K
14:23 2,153.95 2,153.95 2,152.88 2,153.43 5,917.7K
14:24 2,153.68 2,153.68 2,152.39 2,152.39 6,199.1K
14:25 2,152.55 2,152.68 2,152.43 2,152.68 3,933.5K
14:26 2,152.45 2,152.45 2,150.07 2,150.28 15,429.7K
14:27 2,150.51 2,151.31 2,150.45 2,151.31 4,588.1K
14:28 2,151.30 2,151.30 2,150.64 2,150.96 3,650.5K
14:29 2,150.52 2,151.09 2,150.05 2,150.05 7,720.8K
14:30 2,149.79 2,150.00 2,149.46 2,150.00 8,191.8K
14:31 2,149.44 2,150.60 2,149.44 2,150.60 7,476.0K
14:32 2,150.67 2,151.04 2,150.60 2,151.04 8,307.4K
14:33 2,150.90 2,150.91 2,150.68 2,150.91 14,159.7K
14:34 2,151.95 2,152.54 2,151.72 2,152.54 1,675.1K
14:35 2,150.49 2,151.01 2,150.49 2,150.52 8,442.9K
14:36 2,150.55 2,151.75 2,150.55 2,151.34 6,265.9K
14:37 2,151.69 2,151.94 2,150.94 2,151.81 5,864.1K
14:38 2,152.41 2,153.88 2,152.41 2,153.88 4,766.2K
14:39 2,152.42 2,153.62 2,152.42 2,153.62 6,074.9K
14:40 2,152.86 2,152.86 2,152.40 2,152.53 4,575.7K
14:41 2,152.43 2,152.43 2,151.54 2,151.74 5,472.7K
14:42 2,151.63 2,152.81 2,151.63 2,152.73 5,347.8K
14:43 2,152.29 2,153.02 2,151.95 2,153.02 7,095.1K
14:44 2,152.58 2,153.75 2,152.58 2,153.75 3,297.6K
14:45 2,154.07 2,154.95 2,154.07 2,154.51 861.0K
14:46 2,154.71 2,154.98 2,154.05 2,154.98 1,364.1K
14:47 2,155.50 2,156.15 2,155.05 2,156.08 3,641.6K
14:48 2,156.73 2,156.84 2,155.58 2,156.70 5,560.1K
14:49 2,157.10 2,157.55 2,156.90 2,156.90 1,767.2K
14:50 2,157.09 2,157.46 2,157.09 2,157.46 1,033.7K
14:51 2,157.51 2,158.45 2,157.51 2,157.88 7,763.9K
14:52 2,157.56 2,157.56 2,157.13 2,157.46 2,614.8K
14:53 2,157.40 2,157.42 2,157.21 2,157.42 2,876.3K
14:54 2,157.58 2,157.58 2,156.74 2,157.35 2,154.5K
14:55 2,157.35 2,157.35 2,156.70 2,156.70 415.7K
14:56 2,156.86 2,156.90 2,156.72 2,156.72 1,955.6K
14:57 2,156.89 2,157.13 2,156.63 2,157.13 511.1K
14:58 2,156.53 2,157.33 2,156.53 2,157.33 888.9K
14:59 2,157.14 2,157.14 2,156.91 2,156.91 454.0K
15:00 2,156.80 2,156.83 2,156.67 2,156.83 709.6K
15:01 2,156.79 2,156.90 2,156.64 2,156.90 2,166.0K
15:02 2,156.82 2,158.75 2,156.82 2,158.75 6,253.3K
15:03 2,158.77 2,162.89 2,158.77 2,162.89 20,105.9K
15:04 2,164.24 2,164.24 2,162.82 2,162.82 15,484.1K
15:05 2,162.84 2,163.59 2,162.84 2,163.59 2,834.1K
15:06 2,164.10 2,164.10 2,163.39 2,163.85 5,664.7K
15:07 2,164.21 2,164.21 2,163.43 2,163.82 4,375.9K
15:08 2,162.50 2,164.05 2,162.50 2,163.92 3,242.0K
15:09 2,163.86 2,163.86 2,163.56 2,163.56 1,551.7K
15:10 2,163.54 2,165.28 2,163.54 2,165.25 4,523.9K
15:11 2,164.64 2,164.64 2,163.59 2,163.59 2,965.6K
15:12 2,163.65 2,163.65 2,163.18 2,163.18 28,703.8K
15:13 2,162.96 2,162.96 2,162.83 2,162.84 3,729.2K
15:14 2,163.17 2,163.42 2,162.14 2,162.14 3,730.2K
15:15 2,162.47 2,163.43 2,162.47 2,163.43 3,740.6K
15:16 2,163.59 2,163.59 2,163.05 2,163.05 527.3K
15:17 2,163.13 2,163.13 2,162.50 2,162.50 3,616.0K
15:18 2,161.48 2,161.76 2,161.48 2,161.50 3,680.2K
15:19 2,161.53 2,161.53 2,160.23 2,160.81 6,118.9K
15:20 2,160.16 2,160.62 2,160.16 2,160.60 980.8K
15:21 2,161.19 2,161.19 2,160.92 2,160.92 506.9K
15:22 2,160.40 2,160.91 2,160.36 2,160.91 235.9K
15:23 2,161.05 2,161.05 2,160.17 2,160.17 13,789.9K
15:24 2,160.35 2,161.45 2,160.35 2,160.79 9,785.7K
15:25 2,160.91 2,161.76 2,160.40 2,161.76 600.5K
15:26 2,162.58 2,162.58 2,161.28 2,161.28 1,010.1K
15:27 2,161.44 2,161.44 2,160.62 2,160.62 671.4K
15:28 2,160.98 2,160.98 2,158.74 2,158.74 4,450.7K
15:29 2,158.80 2,159.16 2,158.80 2,158.81 974.6K
15:30 2,158.68 2,158.68 2,158.27 2,158.32 788.2K
15:31 2,159.06 2,159.06 2,158.42 2,158.45 997.9K
15:32 2,158.84 2,158.84 2,158.60 2,158.61 4,426.7K
15:33 2,157.66 2,158.27 2,157.66 2,158.24 5,112.0K
15:34 2,158.69 2,158.69 2,158.09 2,158.62 3,549.4K
15:35 2,158.59 2,158.59 2,158.13 2,158.21 833.4K
15:36 2,158.11 2,158.37 2,158.11 2,158.37 794.1K
15:37 2,158.42 2,158.42 2,157.53 2,157.53 407.0K
15:38 2,157.92 2,158.58 2,157.92 2,158.58 1,247.9K
15:39 2,158.49 2,158.49 2,156.25 2,156.25 9,372.5K
15:40 2,156.15 2,156.88 2,156.15 2,156.88 38,957.7K
15:41 2,156.25 2,158.92 2,156.25 2,158.92 22,332.2K
15:42 2,158.63 2,158.63 2,158.12 2,158.25 538.2K
15:43 2,158.27 2,158.48 2,158.23 2,158.48 1,052.1K
15:44 2,158.87 2,158.87 2,158.59 2,158.62 703.4K
15:45 2,158.46 2,158.70 2,158.40 2,158.70 566.4K
15:46 2,159.74 2,160.26 2,159.74 2,160.26 1,748.3K
15:47 2,160.47 2,160.47 2,159.90 2,159.97 650.5K
15:48 2,160.19 2,160.30 2,160.18 2,160.29 962.0K
15:49 2,160.23 2,160.64 2,160.23 2,160.64 1,555.5K
15:50 2,160.58 2,160.88 2,160.25 2,160.88 1,591.7K
15:51 2,160.88 2,160.88 2,159.77 2,159.77 2,190.1K
15:52 2,157.00 2,157.77 2,157.00 2,157.77 5,884.3K
15:53 2,155.63 2,157.61 2,155.63 2,157.61 4,765.8K
15:54 2,157.86 2,158.86 2,157.86 2,158.17 869.8K
15:55 2,158.63 2,158.73 2,158.51 2,158.73 782.0K
15:56 2,159.14 2,159.56 2,158.95 2,158.95 193.5K
15:57 2,158.63 2,158.96 2,156.49 2,156.49 2,217.3K
15:58 2,155.72 2,157.28 2,155.72 2,157.28 3,764.7K
15:59 2,157.01 2,157.79 2,156.78 2,156.90 1,342.3K
16:00 2,156.58 2,156.82 2,156.38 2,156.82 1,075.7K
16:01 2,155.78 2,156.17 2,155.66 2,156.02 9,393.9K
16:02 2,155.61 2,156.53 2,155.46 2,155.65 3,227.0K
16:03 2,155.54 2,156.40 2,155.54 2,156.40 7,617.3K
16:04 2,156.09 2,156.24 2,155.79 2,156.24 14,493.8K
16:05 2,156.13 2,156.32 2,156.07 2,156.32 13,093.0K
16:06 2,156.20 2,156.38 2,156.20 2,156.36 7,617.5K
16:07 2,157.41 2,159.18 2,156.74 2,156.74 23,944.9K
16:08 2,156.85 2,156.85 2,155.96 2,156.38 49,948.4K
16:09 2,155.83 2,156.16 2,155.25 2,156.16 12,657.4K
16:10 2,155.67 2,155.67 2,153.52 2,153.52 10,866.1K
16:11 2,153.31 2,154.43 2,153.31 2,154.21 10,749.1K
16:12 2,156.84 2,159.17 2,156.75 2,157.34 12,293.7K
16:13 2,156.03 2,158.41 2,156.03 2,156.64 7,460.3K
16:14 2,156.25 2,156.25 2,155.35 2,155.93 4,258.5K
16:15 2,158.90 2,162.67 2,158.90 2,162.67 14,367.7K
16:16 2,162.81 2,162.81 2,161.76 2,161.76 13,692.8K
16:17 2,161.94 2,163.43 2,161.94 2,163.08 8,187.6K
16:18 2,162.26 2,163.13 2,159.54 2,160.12 15,967.7K
16:19 2,158.67 2,159.90 2,158.67 2,159.50 7,936.9K
16:20 2,158.57 2,159.10 2,158.41 2,158.51 7,925.2K
16:21 2,158.61 2,159.01 2,156.67 2,156.67 8,298.0K
16:22 2,156.22 2,157.00 2,156.22 2,156.79 7,240.5K
16:23 2,156.95 2,157.23 2,156.80 2,157.23 4,813.1K
16:24 2,156.33 2,156.51 2,155.83 2,156.51 4,527.9K
16:25 2,156.08 2,157.48 2,156.08 2,157.48 19,743.8K
16:26 2,156.58 2,156.68 2,156.50 2,156.62 4,298.4K
16:27 2,156.13 2,156.83 2,156.13 2,156.37 5,335.6K
16:28 2,156.12 2,157.00 2,155.21 2,157.00 8,527.7K
16:29 2,155.96 2,159.16 2,155.96 2,159.16 8,635.5K
16:30 2,158.40 2,159.54 2,158.30 2,158.31 4,093.5K
16:31 2,157.54 2,158.45 2,157.54 2,158.45 3,647.5K
16:32 2,159.15 2,159.81 2,159.15 2,159.81 2,154.5K
16:33 2,159.83 2,160.33 2,159.78 2,160.33 6,547.4K
16:34 2,160.34 2,160.48 2,160.22 2,160.48 2,644.4K
16:35 2,160.29 2,163.03 2,160.29 2,162.34 7,714.2K
16:36 2,161.94 2,162.98 2,161.94 2,162.10 6,730.3K
16:37 2,161.50 2,162.40 2,161.46 2,162.40 4,608.3K
16:38 2,162.12 2,162.12 2,161.14 2,161.29 2,857.9K
16:39 2,161.70 2,161.70 2,161.21 2,161.56 10,320.7K
16:40 2,163.09 2,164.58 2,163.09 2,163.61 10,654.4K
16:41 2,163.33 2,165.32 2,163.32 2,165.32 16,451.5K
16:42 2,165.09 2,167.84 2,164.82 2,167.37 14,784.4K
16:43 2,167.90 2,168.05 2,167.61 2,167.93 9,347.3K
16:44 2,167.90 2,168.93 2,167.90 2,168.47 10,773.1K
16:45 2,167.99 2,168.71 2,167.99 2,168.13 8,215.9K
16:46 2,167.68 2,168.04 2,167.20 2,167.39 4,367.7K
16:47 2,166.57 2,167.38 2,166.57 2,167.05 3,909.8K
16:48 2,166.59 2,166.77 2,166.16 2,166.16 1,853.2K
16:49 2,166.00 2,166.40 2,166.00 2,166.36 1,433.0K
16:50 2,166.12 2,166.48 2,166.12 2,166.48 3,241.3K
16:51 2,166.19 2,166.48 2,166.09 2,166.09 2,333.5K
16:52 2,165.96 2,165.96 2,165.40 2,165.81 10,430.8K
16:53 2,164.99 2,164.99 2,161.92 2,161.92 10,381.7K
16:54 2,161.53 2,162.50 2,161.53 2,162.50 17,703.4K
16:55 2,162.16 2,162.83 2,162.16 2,162.83 3,041.4K
16:56 2,162.79 2,163.10 2,162.00 2,162.00 5,537.4K
16:57 2,160.71 2,161.53 2,160.40 2,160.40 4,275.6K
16:58 2,160.52 2,161.62 2,160.52 2,160.97 4,888.8K
16:59 2,160.91 2,161.27 2,160.40 2,160.40 1,160.6K
17:00 2,160.17 2,161.40 2,160.17 2,161.40 2,048.5K
17:01 2,161.24 2,161.24 2,160.62 2,160.62 6,086.5K
17:02 2,160.63 2,160.64 2,160.15 2,160.64 833.6K
17:03 2,160.27 2,160.71 2,160.27 2,160.56 15,001.8K
17:04 2,160.44 2,160.44 2,157.45 2,157.45 8,766.1K
17:05 2,157.76 2,159.63 2,157.76 2,159.63 2,392.7K
17:06 2,159.58 2,159.65 2,159.07 2,159.07 1,904.3K
17:07 2,158.82 2,159.31 2,158.48 2,159.31 5,951.9K
17:08 2,159.92 2,162.50 2,159.78 2,162.08 8,527.6K
17:09 2,161.67 2,161.67 2,161.12 2,161.58 4,690.8K
17:10 2,162.03 2,163.54 2,162.02 2,163.54 6,405.8K
17:11 2,163.10 2,163.49 2,163.10 2,163.49 2,872.8K
17:12 2,163.90 2,164.96 2,163.90 2,164.85 3,892.9K
17:13 2,165.05 2,165.48 2,164.92 2,164.92 781.0K
17:14 2,164.59 2,165.15 2,164.59 2,165.15 1,735.0K
17:15 2,165.21 2,165.21 2,164.42 2,164.60 1,417.5K
17:16 2,164.53 2,164.86 2,164.53 2,164.85 3,017.1K
17:17 2,164.76 2,164.76 2,164.70 2,164.76 605.7K
17:18 2,164.87 2,165.28 2,164.87 2,164.94 1,304.9K
17:19 2,165.53 2,166.94 2,165.53 2,166.94 5,170.2K
17:20 2,167.36 2,167.72 2,166.94 2,167.72 3,012.7K
17:21 2,168.64 2,168.64 2,167.58 2,167.62 6,627.9K
17:22 2,168.05 2,168.05 2,167.34 2,167.43 3,739.1K
17:23 2,166.22 2,166.77 2,166.22 2,166.48 5,373.3K
17:24 2,166.48 2,167.13 2,165.50 2,167.13 3,778.7K
17:25 2,167.07 2,167.07 2,166.32 2,166.32 1,969.4K
17:26 2,167.34 2,167.34 2,166.33 2,166.33 3,868.2K
17:27 2,166.30 2,171.99 2,166.30 2,171.99 16,512.4K
17:28 2,171.62 2,173.74 2,171.62 2,173.74 55,193.4K
17:29 2,173.50 2,173.50 2,171.32 2,171.32 19,226.7K
17:30 2,171.34 2,172.87 2,171.34 2,171.97 7,215.3K
17:31 2,171.82 2,171.82 2,170.85 2,171.12 6,465.5K
17:32 2,170.93 2,170.93 2,170.24 2,170.58 10,137.3K
17:33 2,170.10 2,170.10 2,169.71 2,169.71 5,059.2K
17:34 2,169.77 2,169.92 2,169.70 2,169.70 3,023.5K
17:35 2,169.05 2,169.05 2,167.53 2,167.53 4,272.4K
17:36 2,167.24 2,167.89 2,167.24 2,167.89 3,598.5K
17:37 2,168.22 2,170.52 2,168.22 2,169.28 6,925.6K
17:38 2,168.26 2,168.64 2,168.26 2,168.57 1,606.3K
17:39 2,169.15 2,169.20 2,168.33 2,168.33 1,754.8K
17:40 2,167.87 2,171.98 2,167.87 2,171.98 23,189.9K
17:41 2,171.76 2,172.89 2,171.63 2,172.89 8,981.7K
17:42 2,173.41 2,175.16 2,173.41 2,175.16 14,495.5K
17:43 2,174.93 2,175.34 2,174.89 2,175.01 7,318.7K
17:44 2,174.58 2,178.30 2,174.58 2,178.30 10,427.7K
17:45 2,178.46 2,179.26 2,178.46 2,179.17 11,127.2K
17:46 2,179.01 2,179.77 2,179.01 2,179.71 14,378.7K
17:47 2,179.26 2,179.43 2,178.76 2,178.86 7,464.4K
17:48 2,179.35 2,179.54 2,179.09 2,179.54 18,580.1K
17:49 2,179.62 2,179.62 2,178.87 2,179.61 4,769.4K
17:50 2,179.36 2,180.01 2,179.36 2,180.01 4,073.1K
17:51 2,180.81 2,181.23 2,180.68 2,180.68 4,219.2K
17:52 2,180.56 2,181.89 2,180.41 2,181.89 13,169.1K
17:53 2,181.85 2,181.85 2,181.39 2,181.39 5,247.4K
17:54 2,180.62 2,181.14 2,180.46 2,181.14 11,536.5K
17:55 2,181.95 2,182.36 2,181.95 2,182.15 8,837.5K
17:56 2,181.87 2,183.01 2,181.87 2,183.01 5,857.5K
17:57 2,183.07 2,183.98 2,183.07 2,183.36 30,815.5K
17:58 2,183.25 2,183.25 2,182.73 2,182.73 9,122.5K
17:59 2,182.96 2,182.96 2,181.80 2,182.61 5,006.9K
18:00 2,182.14 2,184.30 2,182.14 2,183.85 5,032.2K
18:01 2,183.65 2,185.23 2,181.56 2,181.56 9,663.5K
18:02 2,182.23 2,182.81 2,182.20 2,182.57 11,485.1K
18:03 2,182.50 2,182.50 2,181.61 2,181.95 5,174.2K
18:04 2,182.35 2,182.35 2,181.34 2,182.18 3,383.7K
18:05 2,182.30 2,182.74 2,181.74 2,182.74 1,863.7K
18:06 2,182.56 2,182.56 2,181.47 2,181.49 6,513.2K
18:07 2,181.25 2,181.91 2,181.25 2,181.51 3,729.5K
18:08 2,181.86 2,183.03 2,181.42 2,183.03 2,396.0K
18:09 2,183.54 2,185.20 2,183.46 2,185.20 10,803.2K
18:10 2,184.60 2,185.32 2,184.60 2,185.01 9,396.6K
18:11 2,185.58 2,185.88 2,185.38 2,185.38 9,656.0K
18:12 2,185.55 2,186.81 2,185.55 2,186.81 7,641.3K
18:13 2,186.78 2,189.31 2,186.78 2,188.70 24,457.9K
18:14 2,188.94 2,189.47 2,188.94 2,189.47 40,179.9K
18:15 2,189.01 2,189.64 2,189.01 2,189.61 8,660.3K
18:16 2,188.99 2,189.92 2,188.99 2,189.59 8,062.3K
18:17 2,189.41 2,189.80 2,188.85 2,189.77 9,016.3K
18:18 2,188.92 2,191.59 2,188.92 2,191.31 19,755.8K
18:19 2,191.09 2,191.55 2,191.09 2,191.55 9,288.1K
18:20 2,191.73 2,193.28 2,191.71 2,191.71 11,117.9K
18:21 2,195.65 2,196.86 2,195.65 2,196.86 38,882.6K
18:22 2,197.13 2,197.87 2,196.91 2,197.87 23,332.5K
18:23 2,198.82 2,200.51 2,198.82 2,199.79 14,871.6K
18:24 2,199.46 2,200.06 2,199.27 2,199.27 10,132.2K
18:25 2,198.94 2,200.06 2,198.94 2,200.06 13,278.0K
18:26 2,200.52 2,202.29 2,200.52 2,202.29 22,968.1K
18:27 2,202.72 2,202.72 2,202.16 2,202.34 10,724.0K
18:28 2,201.22 2,201.93 2,201.22 2,201.24 17,778.5K
18:29 2,201.39 2,201.39 2,200.45 2,200.60 9,563.6K
18:30 2,200.85 2,203.84 2,200.85 2,202.77 24,018.5K
18:31 2,203.02 2,203.19 2,203.02 2,203.09 23,246.0K
18:32 2,202.85 2,204.25 2,202.85 2,203.53 15,568.7K
18:33 2,203.38 2,203.48 2,203.24 2,203.41 14,988.8K
18:34 2,204.00 2,205.37 2,204.00 2,204.83 26,943.4K
18:35 2,203.72 2,203.72 2,202.22 2,202.22 12,195.9K
18:36 2,201.79 2,201.82 2,200.33 2,200.33 4,403.9K
18:37 2,200.95 2,201.29 2,200.41 2,200.41 7,225.0K
18:38 2,200.97 2,200.97 2,199.87 2,199.87 3,741.0K
18:39 2,199.93 2,199.96 2,199.16 2,199.16 6,485.8K
18:40 2,199.20 2,199.20 2,199.20 2,199.20 274.1K
18:51 2,199.26 2,199.26 2,199.26 2,199.26 5,519.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar