MOEX IT (MOEXIT)

MOEXIT
🏛️ Russische Föderation →
2,197.55
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 2,205.96 2,205.96 2,204.73 2,204.73 539,584.6K
09:51 2,204.73 2,205.88 2,204.37 2,205.88 1,929.4K
09:52 2,205.93 2,206.01 2,205.61 2,206.01 3,853.7K
09:53 2,206.29 2,206.52 2,205.21 2,206.52 10,488.4K
09:54 2,206.84 2,207.32 2,206.37 2,206.37 2,621.3K
09:55 2,206.41 2,206.74 2,205.62 2,206.74 1,632.0K
09:56 2,206.51 2,206.75 2,206.48 2,206.52 1,435.4K
09:57 2,205.91 2,206.50 2,205.86 2,206.04 3,353.1K
09:58 2,206.27 2,206.83 2,206.27 2,206.83 621.3K
09:59 2,206.38 2,206.44 2,206.11 2,206.11 943.3K
10:00 2,206.20 2,208.82 2,206.20 2,208.82 16,478.3K
10:01 2,208.31 2,209.09 2,208.31 2,208.89 6,661.4K
10:02 2,209.15 2,209.15 2,208.30 2,208.30 6,571.3K
10:03 2,207.70 2,207.75 2,204.32 2,204.32 8,292.3K
10:04 2,203.40 2,203.40 2,201.80 2,201.80 12,960.3K
10:05 2,202.52 2,204.15 2,202.52 2,203.44 7,604.6K
10:06 2,204.34 2,204.34 2,203.54 2,203.54 2,099.1K
10:07 2,203.52 2,203.52 2,202.85 2,203.32 2,786.1K
10:08 2,203.92 2,203.92 2,202.37 2,202.37 2,661.7K
10:09 2,202.81 2,203.36 2,202.36 2,203.36 3,907.7K
10:10 2,201.61 2,203.53 2,201.61 2,203.53 9,041.9K
10:11 2,203.90 2,203.90 2,203.15 2,203.45 3,904.4K
10:12 2,203.89 2,204.19 2,203.89 2,204.19 2,878.4K
10:13 2,204.51 2,205.12 2,204.04 2,204.11 11,186.8K
10:14 2,204.21 2,204.77 2,204.21 2,204.65 946.6K
10:15 2,205.22 2,206.52 2,205.22 2,206.52 4,324.7K
10:16 2,205.66 2,206.57 2,205.66 2,206.57 5,066.5K
10:17 2,206.91 2,208.77 2,205.90 2,208.77 8,288.3K
10:18 2,208.08 2,209.26 2,208.08 2,209.25 8,857.6K
10:19 2,208.57 2,209.87 2,208.57 2,209.87 11,225.3K
10:20 2,209.91 2,209.91 2,209.41 2,209.56 3,047.9K
10:21 2,211.78 2,213.79 2,211.78 2,213.57 25,414.0K
10:22 2,214.16 2,214.25 2,213.92 2,213.92 17,219.8K
10:23 2,214.41 2,216.58 2,214.34 2,216.58 34,253.4K
10:24 2,216.72 2,217.69 2,216.46 2,217.69 59,127.1K
10:25 2,217.76 2,218.53 2,217.76 2,217.97 30,073.4K
10:26 2,217.53 2,217.59 2,216.42 2,216.42 14,865.5K
10:27 2,216.03 2,217.92 2,216.03 2,217.92 32,115.3K
10:28 2,217.56 2,217.56 2,216.32 2,216.53 43,166.6K
10:29 2,216.57 2,218.31 2,216.57 2,218.31 13,326.9K
10:30 2,217.85 2,219.20 2,217.85 2,218.73 36,000.4K
10:31 2,219.08 2,219.71 2,218.94 2,218.94 16,208.2K
10:32 2,218.10 2,218.54 2,216.28 2,216.28 10,978.5K
10:33 2,217.63 2,218.04 2,217.23 2,217.23 13,945.4K
10:34 2,217.58 2,217.75 2,216.90 2,216.90 10,533.3K
10:35 2,217.20 2,217.28 2,216.50 2,217.28 5,956.7K
10:36 2,217.00 2,220.12 2,217.00 2,220.12 31,317.2K
10:37 2,220.59 2,220.94 2,220.13 2,220.13 19,196.9K
10:38 2,220.74 2,221.73 2,220.74 2,221.73 41,640.4K
10:39 2,221.40 2,223.29 2,221.37 2,222.17 19,592.5K
10:40 2,221.95 2,221.95 2,220.91 2,220.91 12,026.9K
10:41 2,220.75 2,220.75 2,220.14 2,220.14 8,375.4K
10:42 2,219.65 2,219.65 2,218.85 2,218.85 7,901.7K
10:43 2,218.97 2,219.39 2,218.75 2,219.39 6,114.8K
10:44 2,218.10 2,218.57 2,217.92 2,218.57 10,409.8K
10:45 2,219.24 2,219.77 2,219.21 2,219.21 15,637.2K
10:46 2,219.38 2,219.70 2,219.26 2,219.26 35,800.5K
10:47 2,219.12 2,219.77 2,218.98 2,218.98 7,664.4K
10:48 2,219.17 2,219.17 2,218.00 2,218.01 17,302.0K
10:49 2,218.91 2,220.29 2,218.91 2,220.29 11,099.0K
10:50 2,220.35 2,220.76 2,220.19 2,220.19 8,453.2K
10:51 2,219.86 2,220.61 2,219.86 2,220.61 7,111.7K
10:52 2,220.48 2,220.48 2,218.76 2,218.76 17,927.4K
10:53 2,218.88 2,219.39 2,218.72 2,219.39 4,420.0K
10:54 2,219.00 2,219.30 2,219.00 2,219.00 2,109.5K
10:55 2,219.04 2,220.19 2,219.04 2,219.64 8,643.4K
10:56 2,220.13 2,220.26 2,219.79 2,220.26 5,875.3K
10:57 2,219.98 2,219.98 2,218.92 2,218.92 4,075.6K
10:58 2,218.49 2,220.21 2,218.37 2,220.21 5,390.8K
10:59 2,219.84 2,220.20 2,219.81 2,220.20 4,112.4K
11:00 2,221.25 2,222.64 2,221.25 2,221.74 31,715.5K
11:01 2,221.32 2,221.45 2,220.92 2,221.03 6,961.5K
11:02 2,221.15 2,221.27 2,220.39 2,221.27 4,644.6K
11:03 2,221.53 2,221.53 2,220.25 2,220.25 4,619.1K
11:04 2,218.82 2,219.13 2,218.25 2,219.13 12,720.1K
11:05 2,219.19 2,220.15 2,219.19 2,219.43 7,094.4K
11:06 2,219.43 2,219.51 2,219.28 2,219.51 3,671.8K
11:07 2,220.09 2,220.09 2,219.19 2,219.19 25,765.1K
11:08 2,218.34 2,218.34 2,216.12 2,216.12 51,178.3K
11:09 2,215.90 2,217.20 2,215.90 2,216.58 43,272.7K
11:10 2,216.34 2,217.56 2,216.11 2,217.56 43,903.0K
11:11 2,217.96 2,217.96 2,216.89 2,216.89 16,811.2K
11:12 2,217.44 2,218.09 2,217.06 2,218.09 20,572.8K
11:13 2,217.53 2,218.68 2,217.41 2,217.41 27,030.3K
11:14 2,217.29 2,217.55 2,216.85 2,216.99 13,558.8K
11:15 2,217.76 2,217.76 2,217.06 2,217.16 20,659.0K
11:16 2,217.55 2,217.55 2,216.16 2,216.16 17,109.9K
11:17 2,216.14 2,216.79 2,215.90 2,216.79 9,643.3K
11:18 2,217.24 2,217.79 2,217.06 2,217.34 13,996.7K
11:19 2,217.17 2,219.05 2,217.17 2,219.05 23,668.0K
11:20 2,218.85 2,219.48 2,218.85 2,219.18 15,184.5K
11:21 2,219.69 2,219.69 2,218.03 2,218.03 21,273.6K
11:22 2,218.05 2,218.05 2,217.37 2,218.01 12,334.9K
11:23 2,218.40 2,219.13 2,218.40 2,219.13 10,533.3K
11:24 2,218.18 2,218.49 2,217.26 2,217.26 11,298.2K
11:25 2,217.09 2,217.55 2,217.09 2,217.42 11,841.8K
11:26 2,217.24 2,218.19 2,217.24 2,218.19 7,454.4K
11:27 2,217.75 2,218.33 2,217.75 2,218.33 15,843.2K
11:28 2,217.99 2,218.44 2,217.99 2,218.09 9,748.4K
11:29 2,219.17 2,219.72 2,219.13 2,219.43 32,248.1K
11:30 2,219.37 2,219.75 2,218.88 2,218.88 20,094.1K
11:31 2,218.53 2,219.08 2,217.74 2,219.08 13,876.0K
11:32 2,219.23 2,219.85 2,218.92 2,219.83 10,456.0K
11:33 2,219.38 2,219.61 2,218.95 2,218.95 6,567.0K
11:34 2,219.03 2,219.24 2,218.87 2,219.24 7,714.5K
11:35 2,219.47 2,220.19 2,219.23 2,220.19 13,061.0K
11:36 2,220.42 2,220.45 2,219.41 2,219.41 6,592.9K
11:37 2,219.12 2,219.20 2,218.76 2,218.76 5,175.0K
11:38 2,219.30 2,219.33 2,218.51 2,219.33 4,701.7K
11:39 2,218.88 2,218.96 2,218.59 2,218.76 7,948.7K
11:40 2,218.62 2,218.62 2,217.49 2,217.49 7,972.8K
11:41 2,217.14 2,217.19 2,216.96 2,217.19 11,961.4K
11:42 2,217.11 2,218.13 2,217.11 2,218.01 11,917.9K
11:43 2,217.98 2,217.98 2,216.83 2,216.83 7,282.4K
11:44 2,217.31 2,217.46 2,217.22 2,217.36 8,140.2K
11:45 2,216.70 2,217.88 2,216.70 2,217.88 6,736.7K
11:46 2,217.56 2,218.15 2,217.23 2,217.23 3,834.1K
11:47 2,217.72 2,218.18 2,217.72 2,218.15 4,859.6K
11:48 2,217.83 2,218.96 2,217.83 2,218.63 7,668.7K
11:49 2,218.48 2,218.67 2,218.14 2,218.60 5,540.7K
11:50 2,217.68 2,218.02 2,217.68 2,218.02 3,635.8K
11:51 2,217.79 2,217.88 2,217.50 2,217.50 3,677.3K
11:52 2,217.69 2,217.69 2,217.04 2,217.04 1,671.4K
11:53 2,217.36 2,217.36 2,216.27 2,216.27 2,116.8K
11:54 2,217.11 2,217.20 2,216.99 2,217.18 6,092.5K
11:55 2,217.63 2,217.90 2,217.59 2,217.59 1,287.1K
11:56 2,217.63 2,218.18 2,217.63 2,218.18 4,113.2K
11:57 2,218.13 2,218.16 2,217.57 2,217.61 4,615.0K
11:58 2,217.46 2,218.36 2,217.33 2,217.33 6,727.9K
11:59 2,216.85 2,217.07 2,216.55 2,216.55 2,869.5K
12:00 2,216.59 2,216.59 2,215.99 2,215.99 3,285.6K
12:01 2,215.76 2,216.36 2,215.68 2,216.36 4,326.8K
12:02 2,216.74 2,216.75 2,216.33 2,216.75 5,678.7K
12:03 2,216.06 2,216.68 2,216.06 2,216.58 3,072.5K
12:04 2,216.59 2,216.59 2,216.10 2,216.10 1,222.0K
12:05 2,217.11 2,218.21 2,217.07 2,218.21 3,901.4K
12:06 2,218.02 2,219.51 2,218.02 2,219.51 7,406.8K
12:07 2,219.67 2,221.26 2,219.67 2,221.02 14,660.2K
12:08 2,220.94 2,220.94 2,220.59 2,220.76 1,424.9K
12:09 2,220.26 2,221.44 2,219.96 2,221.44 8,556.7K
12:10 2,223.34 2,224.28 2,223.34 2,224.28 20,309.7K
12:11 2,224.31 2,224.33 2,222.85 2,222.89 4,152.1K
12:12 2,223.44 2,223.73 2,223.42 2,223.42 5,335.3K
12:13 2,224.06 2,224.94 2,224.02 2,224.94 15,982.1K
12:14 2,222.67 2,223.30 2,222.67 2,222.69 13,666.8K
12:15 2,223.24 2,223.46 2,222.92 2,222.92 3,478.4K
12:16 2,222.99 2,223.38 2,222.99 2,223.01 2,133.1K
12:17 2,223.02 2,223.02 2,222.12 2,222.12 3,201.1K
12:18 2,221.16 2,221.16 2,220.30 2,220.30 12,816.5K
12:19 2,220.38 2,221.25 2,220.38 2,220.75 1,419.4K
12:20 2,221.38 2,221.38 2,220.34 2,220.53 1,078.8K
12:21 2,220.48 2,221.60 2,220.48 2,220.87 3,470.4K
12:22 2,222.14 2,222.14 2,221.49 2,221.49 6,788.7K
12:23 2,221.27 2,221.27 2,220.81 2,220.91 4,937.3K
12:24 2,220.22 2,220.28 2,219.64 2,219.64 3,862.1K
12:25 2,219.58 2,219.67 2,218.82 2,218.82 2,470.6K
12:26 2,218.50 2,218.50 2,217.57 2,217.57 5,507.8K
12:27 2,217.84 2,217.98 2,217.70 2,217.70 1,935.5K
12:28 2,217.87 2,218.06 2,217.70 2,218.06 2,584.7K
12:29 2,218.69 2,218.69 2,218.23 2,218.64 2,539.1K
12:30 2,218.41 2,218.41 2,217.72 2,217.72 2,705.7K
12:31 2,217.33 2,217.33 2,216.66 2,216.66 5,422.9K
12:32 2,216.67 2,216.77 2,216.49 2,216.49 3,818.4K
12:33 2,215.97 2,215.97 2,215.42 2,215.97 8,347.8K
12:34 2,216.03 2,216.86 2,216.03 2,216.50 4,484.3K
12:35 2,216.10 2,217.38 2,215.94 2,217.38 3,929.2K
12:36 2,217.93 2,217.93 2,216.46 2,216.46 2,710.4K
12:37 2,216.40 2,216.91 2,216.40 2,216.91 1,338.1K
12:38 2,217.25 2,217.25 2,216.76 2,216.76 3,206.5K
12:39 2,216.65 2,216.93 2,216.49 2,216.49 2,651.4K
12:40 2,216.49 2,216.74 2,216.06 2,216.74 3,104.8K
12:41 2,217.18 2,217.46 2,216.93 2,217.46 1,296.1K
12:42 2,217.40 2,217.80 2,217.34 2,217.80 6,815.4K
12:43 2,218.78 2,218.78 2,218.27 2,218.27 8,842.5K
12:44 2,217.72 2,218.36 2,217.72 2,218.07 3,866.7K
12:45 2,218.26 2,218.86 2,218.11 2,218.86 5,829.0K
12:46 2,218.79 2,218.79 2,218.43 2,218.72 1,329.0K
12:47 2,219.20 2,219.20 2,218.58 2,218.59 1,925.3K
12:48 2,218.37 2,218.96 2,218.37 2,218.84 2,997.8K
12:49 2,219.12 2,219.22 2,218.06 2,218.06 4,263.7K
12:50 2,218.27 2,219.24 2,218.27 2,219.24 8,579.7K
12:51 2,219.97 2,219.97 2,219.54 2,219.58 7,962.2K
12:52 2,219.10 2,219.52 2,219.10 2,219.13 3,989.4K
12:53 2,219.04 2,219.18 2,218.80 2,218.80 6,848.8K
12:54 2,219.26 2,219.43 2,219.16 2,219.43 1,616.8K
12:55 2,219.49 2,219.49 2,219.01 2,219.11 4,240.8K
12:56 2,219.35 2,219.35 2,218.72 2,218.72 3,246.3K
12:57 2,218.34 2,218.78 2,218.25 2,218.78 3,450.3K
12:58 2,218.48 2,218.80 2,218.43 2,218.54 1,597.4K
12:59 2,218.59 2,218.59 2,217.64 2,218.34 9,794.1K
13:00 2,218.54 2,218.68 2,218.46 2,218.68 1,815.9K
13:01 2,218.54 2,218.54 2,216.63 2,216.79 6,413.1K
13:02 2,216.99 2,217.84 2,216.82 2,217.84 1,993.1K
13:03 2,217.98 2,218.31 2,217.79 2,217.80 4,644.0K
13:04 2,217.83 2,217.83 2,217.07 2,217.46 2,266.6K
13:05 2,217.75 2,217.80 2,217.34 2,217.71 3,445.3K
13:06 2,217.61 2,218.06 2,217.61 2,217.64 1,462.1K
13:07 2,217.34 2,217.34 2,216.97 2,217.17 2,595.7K
13:08 2,216.92 2,217.25 2,216.42 2,216.42 10,289.9K
13:09 2,215.96 2,215.96 2,215.39 2,215.44 3,102.3K
13:10 2,215.44 2,216.23 2,215.44 2,216.23 1,349.3K
13:11 2,217.11 2,217.11 2,216.27 2,216.27 1,920.0K
13:12 2,216.24 2,217.07 2,216.24 2,217.05 2,138.0K
13:13 2,216.81 2,216.81 2,216.09 2,216.09 2,768.0K
13:14 2,216.17 2,216.34 2,216.17 2,216.20 1,340.7K
13:15 2,215.62 2,216.42 2,215.62 2,216.26 2,797.6K
13:16 2,216.15 2,216.65 2,216.15 2,216.36 3,849.3K
13:17 2,216.52 2,217.40 2,216.52 2,216.80 3,702.7K
13:18 2,217.52 2,217.88 2,217.52 2,217.56 3,088.2K
13:19 2,217.61 2,217.61 2,217.57 2,217.59 1,089.3K
13:20 2,217.25 2,217.25 2,216.51 2,216.51 1,869.2K
13:21 2,216.69 2,216.69 2,214.66 2,214.66 4,552.3K
13:22 2,214.88 2,214.88 2,213.65 2,213.65 7,209.2K
13:23 2,213.66 2,213.79 2,213.36 2,213.36 4,573.5K
13:24 2,213.71 2,213.89 2,213.71 2,213.77 3,211.8K
13:25 2,213.81 2,214.25 2,213.81 2,213.86 5,344.2K
13:26 2,214.31 2,214.40 2,214.21 2,214.40 2,658.4K
13:27 2,214.28 2,214.28 2,213.55 2,213.55 3,505.9K
13:28 2,213.83 2,213.83 2,212.93 2,213.05 5,853.6K
13:29 2,212.99 2,213.26 2,212.99 2,213.26 2,293.3K
13:30 2,213.17 2,214.11 2,213.17 2,214.11 3,890.0K
13:31 2,214.22 2,214.65 2,214.22 2,214.65 2,515.4K
13:32 2,215.37 2,215.75 2,215.24 2,215.24 3,943.4K
13:33 2,214.92 2,215.02 2,214.92 2,214.97 2,061.9K
13:34 2,215.22 2,215.51 2,215.22 2,215.29 1,255.4K
13:35 2,215.26 2,215.26 2,214.94 2,215.05 2,661.6K
13:36 2,214.82 2,215.05 2,214.82 2,214.96 2,501.0K
13:37 2,215.30 2,215.65 2,215.30 2,215.64 3,295.8K
13:38 2,215.64 2,216.03 2,215.64 2,216.03 1,822.3K
13:39 2,216.09 2,216.09 2,215.14 2,215.14 14,778.6K
13:40 2,215.15 2,215.56 2,214.77 2,215.56 4,276.4K
13:41 2,215.65 2,215.65 2,215.43 2,215.57 4,869.9K
13:42 2,215.36 2,215.64 2,215.36 2,215.49 379.1K
13:43 2,215.64 2,215.78 2,215.50 2,215.78 3,049.2K
13:44 2,215.55 2,215.88 2,215.21 2,215.88 709.1K
13:45 2,215.73 2,216.29 2,215.73 2,216.29 2,714.8K
13:46 2,216.32 2,216.32 2,215.79 2,216.02 961.9K
13:47 2,215.48 2,215.81 2,215.48 2,215.76 1,656.8K
13:48 2,215.43 2,216.08 2,215.43 2,215.73 3,049.0K
13:49 2,216.45 2,217.51 2,216.24 2,217.51 25,707.9K
13:50 2,217.59 2,217.87 2,217.23 2,217.71 7,690.5K
13:51 2,218.02 2,218.13 2,217.05 2,217.05 35,381.0K
13:52 2,217.14 2,217.32 2,216.80 2,216.80 2,507.9K
13:53 2,216.52 2,217.10 2,216.52 2,216.97 5,481.9K
13:54 2,217.28 2,217.33 2,217.03 2,217.33 2,175.7K
13:55 2,217.16 2,217.96 2,217.16 2,217.96 2,696.5K
13:56 2,217.48 2,217.84 2,217.36 2,217.84 1,244.3K
13:57 2,218.26 2,218.42 2,218.09 2,218.42 6,640.3K
13:58 2,219.04 2,219.48 2,219.04 2,219.07 9,003.0K
13:59 2,219.28 2,219.28 2,218.50 2,218.50 1,025.3K
14:00 2,218.21 2,218.87 2,218.21 2,218.87 12,948.9K
14:01 2,218.94 2,219.10 2,218.71 2,219.10 2,716.7K
14:02 2,218.93 2,218.93 2,218.68 2,218.69 3,637.5K
14:03 2,218.74 2,221.89 2,218.74 2,221.89 13,956.8K
14:04 2,221.98 2,221.98 2,221.33 2,221.33 69,774.7K
14:05 2,220.60 2,221.18 2,220.44 2,220.44 5,334.6K
14:06 2,220.94 2,220.94 2,220.29 2,220.29 1,229.0K
14:07 2,220.33 2,220.45 2,219.89 2,219.89 4,051.7K
14:08 2,220.15 2,220.15 2,219.52 2,219.52 1,931.8K
14:09 2,219.44 2,220.16 2,217.95 2,217.95 13,207.6K
14:10 2,217.29 2,217.90 2,217.29 2,217.70 5,179.8K
14:11 2,217.74 2,217.74 2,217.54 2,217.72 2,232.2K
14:12 2,218.06 2,219.07 2,218.06 2,218.06 8,083.9K
14:13 2,217.91 2,218.12 2,217.90 2,217.96 1,240.7K
14:14 2,217.93 2,218.88 2,217.93 2,218.88 4,122.4K
14:15 2,218.46 2,218.46 2,217.26 2,217.26 3,274.7K
14:16 2,217.29 2,217.74 2,217.22 2,217.66 565.3K
14:17 2,217.47 2,217.85 2,216.52 2,217.85 4,270.2K
14:18 2,217.85 2,217.87 2,217.69 2,217.69 2,238.0K
14:19 2,217.68 2,217.68 2,216.66 2,216.66 2,129.2K
14:20 2,217.04 2,217.04 2,216.55 2,216.68 4,584.0K
14:21 2,216.76 2,216.95 2,216.59 2,216.95 834.4K
14:22 2,216.88 2,217.26 2,216.85 2,216.85 689.6K
14:23 2,216.83 2,217.00 2,216.64 2,216.70 393.6K
14:24 2,216.73 2,217.16 2,216.73 2,217.16 3,013.5K
14:25 2,216.88 2,217.36 2,216.88 2,217.36 462.8K
14:26 2,217.39 2,217.39 2,216.61 2,216.61 10,173.6K
14:27 2,217.21 2,217.46 2,216.84 2,217.26 3,112.4K
14:28 2,217.10 2,217.14 2,216.03 2,216.03 1,467.3K
14:29 2,216.02 2,216.60 2,216.01 2,216.22 4,045.1K
14:30 2,216.85 2,216.85 2,216.46 2,216.60 674.1K
14:31 2,216.78 2,216.78 2,216.49 2,216.54 1,149.3K
14:32 2,216.27 2,217.30 2,216.27 2,217.30 2,285.0K
14:33 2,217.36 2,217.66 2,217.11 2,217.66 1,923.3K
14:34 2,217.91 2,217.91 2,217.33 2,217.33 1,961.0K
14:35 2,216.63 2,217.16 2,216.63 2,216.83 1,362.2K
14:36 2,217.50 2,217.65 2,216.53 2,217.63 4,024.6K
14:37 2,218.18 2,218.61 2,218.18 2,218.31 4,303.5K
14:38 2,218.27 2,218.27 2,217.20 2,217.61 1,650.8K
14:39 2,217.49 2,217.99 2,217.49 2,217.60 642.5K
14:40 2,217.07 2,218.58 2,217.07 2,218.39 2,975.6K
14:41 2,217.89 2,217.89 2,217.59 2,217.59 5,753.9K
14:42 2,217.70 2,217.70 2,216.64 2,216.64 1,777.9K
14:43 2,217.16 2,217.38 2,216.95 2,216.95 2,919.4K
14:44 2,217.01 2,217.53 2,217.01 2,217.37 723.0K
14:45 2,217.54 2,217.73 2,217.51 2,217.51 853.3K
14:46 2,217.36 2,217.36 2,216.89 2,216.89 763.8K
14:47 2,216.83 2,217.12 2,216.83 2,217.00 3,545.8K
14:48 2,217.09 2,217.09 2,216.37 2,216.37 1,069.0K
14:49 2,215.46 2,215.79 2,215.46 2,215.79 4,889.0K
14:50 2,215.70 2,216.34 2,215.70 2,216.34 318.4K
14:51 2,216.08 2,216.20 2,215.40 2,215.40 3,245.1K
14:52 2,215.49 2,215.51 2,215.02 2,215.02 4,012.1K
14:53 2,214.84 2,215.24 2,214.80 2,215.24 1,297.3K
14:54 2,215.59 2,215.59 2,214.66 2,214.73 769.4K
14:55 2,214.76 2,214.87 2,214.76 2,214.87 689.9K
14:56 2,215.31 2,215.37 2,215.02 2,215.07 4,968.8K
14:57 2,215.02 2,215.10 2,214.83 2,214.83 14,003.1K
14:58 2,215.41 2,215.41 2,215.26 2,215.34 3,580.9K
14:59 2,215.53 2,215.53 2,215.18 2,215.18 4,583.3K
15:00 2,215.11 2,215.47 2,215.11 2,215.47 1,931.6K
15:01 2,215.58 2,215.58 2,215.20 2,215.20 1,020.9K
15:02 2,215.02 2,215.02 2,214.51 2,214.51 4,702.3K
15:03 2,214.84 2,214.84 2,214.75 2,214.77 3,921.1K
15:04 2,214.77 2,214.77 2,213.35 2,213.38 12,244.1K
15:05 2,213.30 2,213.30 2,212.30 2,212.59 8,147.7K
15:06 2,211.83 2,213.62 2,211.83 2,212.57 14,487.6K
15:07 2,212.67 2,212.67 2,211.53 2,211.53 2,729.6K
15:08 2,212.29 2,212.29 2,211.44 2,212.08 2,779.8K
15:09 2,211.15 2,211.45 2,211.05 2,211.30 9,931.1K
15:10 2,211.14 2,211.53 2,211.14 2,211.53 2,519.4K
15:11 2,210.98 2,211.33 2,210.93 2,211.33 529.4K
15:12 2,210.60 2,211.03 2,210.60 2,211.03 5,127.0K
15:13 2,212.28 2,212.32 2,211.66 2,212.18 8,709.5K
15:14 2,212.32 2,212.55 2,212.32 2,212.46 2,592.4K
15:15 2,212.77 2,213.03 2,212.45 2,212.45 3,531.6K
15:16 2,212.84 2,213.02 2,212.36 2,212.36 1,022.9K
15:17 2,212.32 2,212.32 2,211.62 2,211.62 1,987.5K
15:18 2,211.74 2,211.74 2,211.08 2,211.54 1,595.9K
15:19 2,211.90 2,212.74 2,211.90 2,212.74 1,112.9K
15:20 2,212.63 2,212.84 2,212.48 2,212.48 3,735.5K
15:21 2,212.84 2,213.03 2,212.50 2,213.03 2,458.5K
15:22 2,212.84 2,213.31 2,212.64 2,213.31 4,148.9K
15:23 2,212.73 2,212.73 2,211.91 2,211.96 8,071.1K
15:24 2,213.10 2,213.24 2,211.98 2,211.98 18,300.0K
15:25 2,211.90 2,212.42 2,211.90 2,212.42 3,476.6K
15:26 2,212.30 2,212.63 2,212.19 2,212.63 1,409.6K
15:27 2,212.50 2,212.52 2,211.80 2,211.80 2,410.1K
15:28 2,211.84 2,212.26 2,211.54 2,211.73 5,144.2K
15:29 2,212.04 2,212.18 2,211.93 2,212.17 1,356.5K
15:30 2,212.04 2,212.30 2,212.04 2,212.27 1,310.4K
15:31 2,212.16 2,212.16 2,211.09 2,211.12 4,667.0K
15:32 2,210.96 2,211.17 2,210.67 2,211.17 4,666.2K
15:33 2,210.31 2,210.72 2,210.06 2,210.06 5,708.6K
15:34 2,212.13 2,212.65 2,211.79 2,212.65 2,398.4K
15:35 2,212.74 2,213.16 2,212.74 2,213.16 2,924.1K
15:36 2,213.27 2,213.27 2,212.89 2,212.89 1,199.8K
15:37 2,213.13 2,213.13 2,212.84 2,212.95 2,016.5K
15:38 2,213.51 2,213.62 2,213.26 2,213.42 810.1K
15:39 2,213.10 2,213.31 2,212.80 2,213.31 2,347.8K
15:40 2,212.98 2,213.07 2,212.98 2,213.07 1,063.6K
15:41 2,212.70 2,214.11 2,212.70 2,214.11 1,883.8K
15:42 2,213.91 2,213.91 2,213.30 2,213.30 1,035.6K
15:43 2,213.49 2,213.68 2,213.47 2,213.68 1,340.2K
15:44 2,213.32 2,213.41 2,212.50 2,212.50 3,963.0K
15:45 2,212.53 2,212.53 2,211.72 2,211.81 2,981.6K
15:46 2,212.31 2,212.62 2,212.31 2,212.52 1,898.5K
15:47 2,212.12 2,212.25 2,211.80 2,212.25 1,781.8K
15:48 2,212.34 2,212.36 2,212.16 2,212.22 934.8K
15:49 2,211.71 2,212.59 2,211.71 2,212.59 493.2K
15:50 2,212.13 2,212.13 2,211.74 2,211.74 4,452.9K
15:51 2,211.98 2,211.98 2,211.84 2,211.84 175.7K
15:52 2,211.97 2,212.03 2,211.43 2,211.43 1,103.7K
15:53 2,211.60 2,211.60 2,210.81 2,210.81 2,225.9K
15:54 2,210.50 2,210.88 2,210.30 2,210.88 4,965.7K
15:55 2,210.43 2,210.43 2,209.52 2,209.52 34,072.2K
15:56 2,207.82 2,208.70 2,207.22 2,208.70 20,729.8K
15:57 2,208.63 2,208.88 2,208.58 2,208.88 10,195.5K
15:58 2,208.53 2,208.53 2,208.12 2,208.12 9,396.9K
15:59 2,208.17 2,208.17 2,207.39 2,207.39 14,966.8K
16:00 2,206.03 2,207.25 2,206.03 2,207.25 9,564.2K
16:01 2,206.80 2,207.87 2,206.80 2,207.72 4,693.4K
16:02 2,208.23 2,208.38 2,208.11 2,208.11 3,973.3K
16:03 2,207.85 2,208.11 2,207.61 2,208.11 3,501.0K
16:04 2,208.14 2,208.21 2,207.54 2,208.21 3,689.7K
16:05 2,208.05 2,208.33 2,208.05 2,208.33 2,807.0K
16:06 2,208.37 2,209.08 2,208.37 2,209.08 5,790.6K
16:07 2,209.06 2,209.06 2,208.62 2,208.82 3,805.3K
16:08 2,208.67 2,208.78 2,208.10 2,208.10 1,950.1K
16:09 2,207.87 2,207.87 2,206.51 2,206.51 7,872.9K
16:10 2,206.37 2,206.96 2,206.18 2,206.96 1,721.5K
16:11 2,206.72 2,207.75 2,206.72 2,207.70 8,602.9K
16:12 2,208.20 2,208.31 2,207.66 2,208.31 4,089.9K
16:13 2,208.14 2,209.54 2,208.14 2,209.54 6,539.3K
16:14 2,209.54 2,209.98 2,209.34 2,209.34 798.4K
16:15 2,209.45 2,209.45 2,209.17 2,209.24 3,237.3K
16:16 2,209.36 2,210.28 2,209.36 2,210.28 4,811.2K
16:17 2,209.77 2,209.77 2,209.24 2,209.24 875.9K
16:18 2,209.44 2,209.44 2,208.36 2,208.36 388.2K
16:19 2,208.80 2,209.40 2,208.64 2,209.40 2,779.5K
16:20 2,209.08 2,209.10 2,208.97 2,208.97 4,138.9K
16:21 2,208.34 2,209.31 2,208.34 2,208.96 2,472.1K
16:22 2,208.90 2,209.11 2,208.87 2,208.87 849.1K
16:23 2,208.90 2,209.52 2,208.90 2,209.10 832.4K
16:24 2,209.43 2,209.47 2,209.43 2,209.47 1,485.6K
16:25 2,209.25 2,209.25 2,208.57 2,208.75 7,012.3K
16:26 2,208.76 2,209.35 2,208.76 2,209.35 2,114.1K
16:27 2,209.54 2,209.54 2,208.85 2,208.85 2,512.6K
16:28 2,208.77 2,209.61 2,208.76 2,209.23 3,284.6K
16:29 2,209.74 2,211.05 2,209.74 2,211.01 7,278.2K
16:30 2,210.86 2,211.24 2,209.82 2,209.82 3,480.9K
16:31 2,209.91 2,209.91 2,209.41 2,209.86 1,346.4K
16:32 2,210.75 2,211.09 2,210.75 2,211.09 1,821.3K
16:33 2,210.97 2,211.42 2,210.96 2,210.96 501.5K
16:34 2,210.98 2,210.98 2,210.09 2,210.15 2,872.2K
16:35 2,210.27 2,210.27 2,208.92 2,208.92 4,314.7K
16:36 2,208.78 2,208.98 2,208.33 2,208.92 1,780.3K
16:37 2,209.26 2,209.84 2,209.26 2,209.84 2,344.6K
16:38 2,209.55 2,209.55 2,209.01 2,209.36 1,993.9K
16:39 2,209.31 2,209.69 2,209.31 2,209.63 1,176.1K
16:40 2,209.38 2,209.39 2,209.26 2,209.39 1,494.7K
16:41 2,208.59 2,208.94 2,208.59 2,208.84 1,341.7K
16:42 2,209.02 2,210.20 2,209.02 2,210.20 5,017.4K
16:43 2,210.26 2,210.88 2,210.26 2,210.45 3,941.0K
16:44 2,210.47 2,210.95 2,210.47 2,210.95 2,065.9K
16:45 2,210.77 2,210.88 2,210.61 2,210.88 2,647.4K
16:46 2,210.91 2,211.39 2,210.91 2,211.39 631.1K
16:47 2,211.17 2,212.07 2,211.17 2,212.07 1,488.2K
16:48 2,211.68 2,211.68 2,211.22 2,211.64 7,003.8K
16:49 2,211.37 2,211.41 2,211.32 2,211.41 7,349.8K
16:50 2,211.28 2,211.28 2,210.87 2,211.17 685.7K
16:51 2,212.17 2,212.23 2,212.09 2,212.09 7,113.5K
16:52 2,212.75 2,213.18 2,212.75 2,213.18 3,630.6K
16:53 2,213.05 2,213.72 2,213.05 2,213.72 4,328.3K
16:54 2,214.62 2,215.88 2,214.62 2,215.55 12,194.3K
16:55 2,215.69 2,215.94 2,215.17 2,215.17 1,909.4K
16:56 2,214.70 2,214.70 2,214.18 2,214.68 2,643.5K
16:57 2,214.68 2,215.06 2,214.64 2,215.06 832.3K
16:58 2,214.90 2,215.32 2,214.81 2,215.32 205.9K
16:59 2,215.29 2,216.33 2,215.02 2,216.33 8,476.2K
17:00 2,216.37 2,216.50 2,215.72 2,215.72 1,562.6K
17:01 2,215.30 2,215.73 2,215.24 2,215.61 1,310.3K
17:02 2,215.58 2,215.92 2,215.58 2,215.61 1,043.7K
17:03 2,215.31 2,215.31 2,214.98 2,215.08 2,781.5K
17:04 2,214.72 2,214.81 2,213.90 2,213.90 2,538.6K
17:05 2,214.11 2,215.37 2,214.11 2,215.14 577.2K
17:06 2,215.11 2,215.96 2,214.70 2,215.96 2,080.8K
17:07 2,215.72 2,216.14 2,215.72 2,216.14 1,711.9K
17:08 2,215.35 2,215.36 2,214.48 2,214.48 4,407.5K
17:09 2,214.03 2,214.83 2,214.03 2,214.62 152.7K
17:10 2,214.82 2,215.07 2,214.82 2,214.92 1,244.1K
17:11 2,215.26 2,215.60 2,215.26 2,215.37 4,255.3K
17:12 2,215.37 2,215.79 2,215.33 2,215.79 924.2K
17:13 2,215.62 2,215.62 2,214.94 2,215.21 3,489.8K
17:14 2,215.55 2,215.73 2,215.52 2,215.73 2,576.6K
17:15 2,215.66 2,215.94 2,215.66 2,215.94 1,478.0K
17:16 2,215.91 2,216.26 2,215.91 2,216.26 597.6K
17:17 2,216.35 2,216.51 2,216.27 2,216.30 559.1K
17:18 2,215.91 2,216.28 2,215.65 2,215.65 1,803.7K
17:19 2,216.22 2,216.40 2,216.22 2,216.23 1,475.6K
17:20 2,216.03 2,216.80 2,216.03 2,216.79 508.6K
17:21 2,216.63 2,217.20 2,216.63 2,217.20 3,603.5K
17:22 2,216.40 2,216.91 2,215.97 2,216.67 1,894.4K
17:23 2,216.77 2,217.05 2,216.77 2,216.97 1,437.4K
17:24 2,217.02 2,217.29 2,216.85 2,217.29 15,249.3K
17:25 2,217.15 2,218.23 2,217.15 2,218.23 2,311.9K
17:26 2,217.99 2,218.00 2,217.56 2,217.72 3,772.4K
17:27 2,217.72 2,217.79 2,217.46 2,217.56 516.3K
17:28 2,217.67 2,217.76 2,216.47 2,216.47 6,867.8K
17:29 2,215.87 2,215.96 2,215.71 2,215.86 1,499.9K
17:30 2,216.04 2,216.04 2,215.47 2,215.73 1,271.9K
17:31 2,215.78 2,216.22 2,215.77 2,216.05 634.3K
17:32 2,216.24 2,216.28 2,215.86 2,216.10 2,050.0K
17:33 2,216.67 2,216.67 2,215.04 2,215.04 3,829.2K
17:34 2,215.61 2,215.61 2,215.26 2,215.26 4,873.9K
17:35 2,215.55 2,216.17 2,215.55 2,216.17 659.9K
17:36 2,216.97 2,216.97 2,216.88 2,216.96 6,961.9K
17:37 2,216.18 2,216.87 2,216.05 2,216.87 1,910.1K
17:38 2,217.11 2,217.11 2,216.18 2,216.18 1,288.9K
17:39 2,216.17 2,216.83 2,216.17 2,216.21 2,590.5K
17:40 2,216.46 2,217.60 2,216.46 2,217.45 8,100.5K
17:41 2,218.54 2,219.71 2,218.54 2,218.81 8,819.1K
17:42 2,218.71 2,220.14 2,218.71 2,218.77 4,196.1K
17:43 2,218.85 2,219.53 2,218.67 2,219.45 7,157.6K
17:44 2,219.58 2,219.58 2,218.82 2,218.82 8,335.2K
17:45 2,219.48 2,220.03 2,219.48 2,219.68 21,018.3K
17:46 2,219.78 2,219.78 2,219.47 2,219.60 12,581.1K
17:47 2,219.72 2,219.72 2,219.36 2,219.36 19,911.8K
17:48 2,219.60 2,219.60 2,219.08 2,219.26 57,063.7K
17:49 2,219.03 2,219.03 2,218.28 2,218.94 13,851.4K
17:50 2,219.13 2,220.12 2,219.11 2,220.12 6,189.7K
17:51 2,219.84 2,219.90 2,219.25 2,219.25 9,550.7K
17:52 2,218.36 2,218.49 2,218.26 2,218.49 16,834.9K
17:53 2,218.12 2,218.55 2,218.12 2,218.55 5,317.0K
17:54 2,218.16 2,218.63 2,218.16 2,218.63 6,871.8K
17:55 2,218.39 2,219.27 2,218.39 2,219.27 6,885.4K
17:56 2,219.26 2,219.48 2,219.26 2,219.37 10,563.4K
17:57 2,219.55 2,219.55 2,219.01 2,219.26 17,786.1K
17:58 2,219.16 2,219.16 2,217.84 2,217.84 33,129.2K
17:59 2,216.83 2,218.40 2,216.83 2,218.40 26,721.4K
18:00 2,218.86 2,219.63 2,218.86 2,219.43 66,020.2K
18:01 2,220.39 2,220.39 2,219.89 2,219.89 60,634.1K
18:02 2,219.80 2,219.87 2,219.53 2,219.82 9,395.3K
18:03 2,220.01 2,220.38 2,220.01 2,220.38 14,762.1K
18:04 2,220.46 2,221.23 2,220.46 2,220.78 21,687.6K
18:05 2,221.00 2,221.34 2,221.00 2,221.22 28,907.1K
18:06 2,221.39 2,221.79 2,221.39 2,221.54 32,643.4K
18:07 2,221.79 2,221.79 2,220.99 2,221.39 19,279.8K
18:08 2,221.99 2,222.99 2,221.99 2,222.99 47,752.5K
18:09 2,223.27 2,224.16 2,223.27 2,223.92 80,031.3K
18:10 2,224.62 2,225.58 2,224.62 2,225.25 53,764.3K
18:11 2,224.53 2,226.08 2,224.53 2,226.08 17,752.0K
18:12 2,225.99 2,226.18 2,225.72 2,225.87 17,426.2K
18:13 2,225.73 2,225.73 2,225.43 2,225.43 9,869.6K
18:14 2,225.52 2,225.74 2,225.30 2,225.74 12,522.0K
18:15 2,225.63 2,226.04 2,225.40 2,225.40 12,698.5K
18:16 2,226.05 2,226.70 2,225.73 2,226.70 18,113.2K
18:17 2,226.61 2,226.85 2,226.22 2,226.22 9,869.4K
18:18 2,226.09 2,226.30 2,226.09 2,226.21 18,347.1K
18:19 2,226.19 2,226.31 2,226.16 2,226.31 10,955.0K
18:20 2,226.60 2,226.60 2,226.19 2,226.40 11,245.9K
18:21 2,226.25 2,227.52 2,226.25 2,227.52 19,748.5K
18:22 2,227.88 2,228.23 2,227.53 2,227.53 18,063.8K
18:23 2,227.89 2,228.11 2,227.82 2,227.87 18,300.8K
18:24 2,227.48 2,227.48 2,226.55 2,227.04 20,612.0K
18:25 2,226.36 2,226.40 2,226.07 2,226.07 18,877.3K
18:26 2,226.25 2,226.25 2,225.47 2,225.77 16,271.6K
18:27 2,225.21 2,225.21 2,224.15 2,224.15 11,775.0K
18:28 2,224.76 2,225.11 2,224.25 2,224.25 49,428.5K
18:29 2,225.18 2,225.57 2,224.83 2,224.83 37,610.5K
18:30 2,225.34 2,225.34 2,222.82 2,222.82 43,877.2K
18:31 2,223.97 2,224.94 2,223.97 2,224.94 9,866.5K
18:32 2,225.40 2,226.29 2,225.40 2,225.74 13,845.1K
18:33 2,226.09 2,226.31 2,226.09 2,226.31 7,221.6K
18:34 2,226.37 2,228.92 2,226.37 2,228.92 25,496.0K
18:35 2,228.62 2,228.62 2,228.03 2,228.03 21,406.3K
18:36 2,229.34 2,229.34 2,229.12 2,229.15 22,570.0K
18:37 2,229.30 2,229.30 2,229.00 2,229.00 17,624.7K
18:38 2,228.90 2,229.14 2,228.90 2,229.10 101,232.5K
18:39 2,228.41 2,229.34 2,228.17 2,229.12 36,118.4K
18:40 2,228.70 2,228.70 2,228.70 2,228.70 693.9K
18:51 2,228.32 2,228.32 2,228.32 2,228.32 15,092.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar