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 2,260.41 2,260.55 2,259.83 2,259.83 1,165,276.5K
09:51 2,260.37 2,260.63 2,260.02 2,260.02 8,567.9K
09:52 2,260.21 2,260.21 2,259.82 2,259.82 5,024.0K
09:53 2,260.11 2,260.58 2,259.74 2,260.58 9,948.4K
09:54 2,261.36 2,262.41 2,261.34 2,262.41 23,091.2K
09:55 2,262.86 2,263.16 2,262.62 2,263.16 5,879.5K
09:56 2,262.92 2,262.92 2,261.87 2,261.87 14,071.5K
09:57 2,260.85 2,261.85 2,260.85 2,261.82 5,711.4K
09:58 2,261.27 2,261.27 2,261.20 2,261.23 8,056.3K
09:59 2,261.17 2,261.25 2,260.82 2,261.25 14,733.8K
10:00 2,261.90 2,262.94 2,260.37 2,260.37 21,713.2K
10:01 2,260.62 2,260.99 2,260.11 2,260.99 34,124.9K
10:02 2,260.82 2,260.97 2,260.27 2,260.27 8,196.5K
10:03 2,260.64 2,260.64 2,259.30 2,259.46 7,267.7K
10:04 2,259.50 2,259.50 2,258.65 2,259.22 11,926.1K
10:05 2,258.40 2,259.52 2,258.09 2,259.52 23,922.6K
10:06 2,260.47 2,261.29 2,260.47 2,261.29 10,357.0K
10:07 2,261.41 2,261.41 2,259.84 2,260.62 13,332.5K
10:08 2,260.75 2,260.75 2,259.47 2,259.47 12,836.7K
10:09 2,259.64 2,259.64 2,258.81 2,259.63 10,634.5K
10:10 2,258.51 2,259.62 2,258.51 2,259.62 7,029.3K
10:11 2,259.46 2,260.78 2,259.46 2,260.47 21,248.4K
10:12 2,261.78 2,263.11 2,261.78 2,263.03 29,068.9K
10:13 2,262.48 2,262.58 2,261.90 2,261.90 11,787.2K
10:14 2,260.44 2,262.68 2,260.44 2,262.68 16,080.2K
10:15 2,263.19 2,263.19 2,262.49 2,262.49 9,278.2K
10:16 2,264.19 2,265.47 2,264.19 2,265.47 8,130.4K
10:17 2,265.44 2,265.44 2,263.96 2,263.96 6,541.6K
10:18 2,264.24 2,264.24 2,261.41 2,261.41 25,882.4K
10:19 2,261.68 2,261.87 2,261.41 2,261.41 3,880.0K
10:20 2,261.70 2,261.70 2,261.09 2,261.09 5,162.3K
10:21 2,261.25 2,261.61 2,261.25 2,261.51 5,338.3K
10:22 2,262.36 2,262.96 2,261.95 2,262.85 19,710.4K
10:23 2,262.98 2,264.20 2,262.98 2,264.20 15,243.6K
10:24 2,264.13 2,264.13 2,263.83 2,263.88 5,788.4K
10:25 2,264.62 2,264.62 2,263.96 2,263.97 11,116.8K
10:26 2,263.29 2,264.40 2,263.29 2,264.40 7,029.6K
10:27 2,264.57 2,264.57 2,263.60 2,263.60 7,703.4K
10:28 2,263.62 2,263.62 2,262.63 2,262.63 6,706.5K
10:29 2,262.29 2,262.58 2,261.75 2,261.75 8,543.6K
10:30 2,261.46 2,262.41 2,261.46 2,262.41 8,587.1K
10:31 2,262.11 2,262.24 2,261.94 2,262.23 5,658.8K
10:32 2,262.14 2,262.28 2,262.13 2,262.28 12,130.0K
10:33 2,262.21 2,262.59 2,262.21 2,262.59 12,671.3K
10:34 2,262.19 2,262.71 2,261.82 2,262.71 7,545.0K
10:35 2,262.77 2,262.95 2,262.77 2,262.80 2,286.6K
10:36 2,262.66 2,263.31 2,262.57 2,263.31 4,830.7K
10:37 2,263.26 2,263.70 2,263.26 2,263.66 9,649.5K
10:38 2,262.96 2,262.96 2,262.25 2,262.25 11,596.0K
10:39 2,262.60 2,262.67 2,262.60 2,262.63 4,683.3K
10:40 2,262.73 2,262.73 2,262.26 2,262.47 4,544.1K
10:41 2,262.86 2,262.99 2,262.83 2,262.83 9,751.8K
10:42 2,263.19 2,263.19 2,262.89 2,262.89 6,494.5K
10:43 2,262.51 2,263.17 2,262.51 2,262.72 6,426.6K
10:44 2,262.60 2,263.54 2,262.60 2,263.07 7,932.0K
10:45 2,263.98 2,264.57 2,263.98 2,263.99 10,448.9K
10:46 2,264.61 2,265.24 2,264.61 2,265.07 15,990.3K
10:47 2,265.05 2,265.83 2,265.05 2,265.83 5,607.2K
10:48 2,265.77 2,266.97 2,265.77 2,266.97 12,082.0K
10:49 2,267.09 2,267.37 2,267.09 2,267.37 15,642.0K
10:50 2,266.76 2,267.14 2,266.76 2,267.14 7,188.3K
10:51 2,266.88 2,266.88 2,266.57 2,266.87 10,994.1K
10:52 2,266.69 2,266.69 2,264.88 2,264.88 11,669.7K
10:53 2,263.38 2,263.71 2,262.99 2,263.71 6,671.5K
10:54 2,263.10 2,263.10 2,262.73 2,263.01 10,240.6K
10:55 2,263.33 2,263.62 2,263.17 2,263.17 13,759.6K
10:56 2,262.87 2,263.70 2,262.64 2,263.70 5,677.3K
10:57 2,262.83 2,263.32 2,262.83 2,263.32 8,653.3K
10:58 2,263.19 2,263.28 2,263.01 2,263.09 1,373.9K
10:59 2,262.82 2,262.82 2,261.90 2,262.01 8,773.7K
11:00 2,262.47 2,262.47 2,261.85 2,262.29 1,974.8K
11:01 2,263.03 2,263.06 2,262.73 2,262.73 4,205.4K
11:02 2,262.53 2,262.53 2,262.18 2,262.21 7,477.4K
11:03 2,261.99 2,263.20 2,261.99 2,262.88 9,032.2K
11:04 2,263.03 2,263.36 2,261.49 2,261.49 7,051.7K
11:05 2,261.80 2,261.80 2,260.67 2,260.67 23,387.9K
11:06 2,260.74 2,261.39 2,260.74 2,261.04 16,295.7K
11:07 2,260.87 2,262.04 2,260.87 2,262.03 10,959.5K
11:08 2,263.16 2,264.22 2,263.16 2,263.67 21,461.8K
11:09 2,262.92 2,264.36 2,262.92 2,262.96 9,942.5K
11:10 2,264.43 2,264.43 2,262.54 2,262.54 17,885.3K
11:11 2,262.27 2,264.73 2,262.27 2,264.13 12,947.7K
11:12 2,264.44 2,264.78 2,264.12 2,264.54 6,604.8K
11:13 2,264.75 2,266.32 2,264.67 2,266.32 9,299.3K
11:14 2,267.00 2,267.00 2,266.22 2,266.22 10,291.7K
11:15 2,265.89 2,267.02 2,265.82 2,267.02 9,622.9K
11:16 2,266.85 2,267.35 2,266.68 2,267.01 15,719.6K
11:17 2,267.43 2,268.70 2,267.43 2,268.70 8,555.6K
11:18 2,268.87 2,272.70 2,268.87 2,272.70 20,970.3K
11:19 2,272.48 2,272.58 2,271.67 2,271.67 15,233.8K
11:20 2,272.26 2,272.78 2,271.59 2,271.94 10,092.1K
11:21 2,272.06 2,272.06 2,271.99 2,272.01 6,541.1K
11:22 2,272.07 2,272.07 2,271.43 2,271.53 9,329.3K
11:23 2,271.21 2,271.27 2,271.00 2,271.00 4,408.2K
11:24 2,270.86 2,271.02 2,269.74 2,269.74 12,933.5K
11:25 2,270.77 2,271.49 2,270.77 2,270.94 9,382.8K
11:26 2,271.20 2,271.41 2,270.27 2,271.13 5,581.6K
11:27 2,271.00 2,271.15 2,270.04 2,270.04 9,465.2K
11:28 2,270.09 2,270.09 2,269.35 2,270.05 5,730.9K
11:29 2,269.82 2,269.82 2,269.57 2,269.73 4,979.1K
11:30 2,269.25 2,270.81 2,269.25 2,270.81 8,059.8K
11:31 2,271.19 2,271.59 2,271.19 2,271.59 6,866.2K
11:32 2,270.93 2,271.35 2,270.26 2,270.26 10,201.0K
11:33 2,270.54 2,270.64 2,270.08 2,270.64 5,881.5K
11:34 2,270.78 2,270.78 2,269.51 2,269.83 12,579.3K
11:35 2,269.61 2,270.53 2,269.61 2,270.25 7,712.6K
11:36 2,270.23 2,271.76 2,270.23 2,271.70 6,752.3K
11:37 2,272.77 2,272.77 2,272.38 2,272.52 14,970.0K
11:38 2,272.46 2,272.91 2,272.41 2,272.87 12,349.6K
11:39 2,273.86 2,274.13 2,273.67 2,274.13 7,893.1K
11:40 2,274.00 2,274.09 2,273.46 2,273.46 4,252.0K
11:41 2,273.72 2,273.82 2,273.49 2,273.49 9,543.4K
11:42 2,273.24 2,273.24 2,271.80 2,271.80 12,827.8K
11:43 2,272.40 2,273.05 2,272.39 2,273.05 18,660.4K
11:44 2,272.71 2,272.93 2,272.17 2,272.93 6,691.9K
11:45 2,272.58 2,272.58 2,272.05 2,272.07 11,267.5K
11:46 2,271.65 2,271.92 2,271.53 2,271.71 7,251.0K
11:47 2,271.12 2,272.15 2,271.12 2,272.15 4,162.1K
11:48 2,271.88 2,271.88 2,271.58 2,271.76 3,557.6K
11:49 2,271.79 2,272.13 2,271.53 2,272.13 6,684.5K
11:50 2,271.99 2,272.18 2,271.48 2,272.14 1,838.8K
11:51 2,272.30 2,272.30 2,271.71 2,272.30 3,646.5K
11:52 2,273.19 2,273.19 2,272.09 2,272.09 5,071.0K
11:53 2,272.84 2,272.97 2,272.61 2,272.65 2,795.8K
11:54 2,272.68 2,272.68 2,271.63 2,271.64 2,323.0K
11:55 2,271.39 2,271.81 2,271.20 2,271.20 3,335.5K
11:56 2,271.32 2,271.32 2,270.08 2,270.08 8,156.1K
11:57 2,269.55 2,269.74 2,268.31 2,268.31 14,464.2K
11:58 2,268.20 2,268.20 2,266.36 2,266.36 10,539.8K
11:59 2,266.24 2,266.26 2,265.93 2,265.93 6,332.2K
12:00 2,265.45 2,265.81 2,264.91 2,265.81 7,327.8K
12:01 2,266.45 2,267.06 2,266.10 2,267.06 12,258.0K
12:02 2,267.01 2,267.25 2,265.95 2,265.95 4,643.4K
12:03 2,265.30 2,266.08 2,265.30 2,265.82 6,170.8K
12:04 2,266.12 2,266.51 2,265.96 2,265.96 1,709.1K
12:05 2,266.20 2,266.20 2,265.30 2,265.42 9,701.7K
12:06 2,265.69 2,267.14 2,265.69 2,267.14 37,795.8K
12:07 2,267.68 2,269.90 2,267.68 2,269.90 31,973.1K
12:08 2,270.16 2,270.22 2,269.51 2,269.87 19,892.1K
12:09 2,270.02 2,271.05 2,270.02 2,271.05 15,051.7K
12:10 2,271.15 2,271.54 2,270.90 2,271.49 11,744.0K
12:11 2,272.29 2,272.61 2,272.18 2,272.61 16,297.8K
12:12 2,272.43 2,272.74 2,271.89 2,271.89 7,679.7K
12:13 2,272.86 2,272.86 2,272.02 2,272.47 5,926.9K
12:14 2,272.33 2,273.54 2,272.33 2,273.05 19,169.4K
12:15 2,272.00 2,272.90 2,272.00 2,272.79 17,992.8K
12:16 2,272.69 2,273.08 2,272.65 2,272.73 11,426.5K
12:17 2,273.21 2,273.24 2,272.58 2,272.58 13,620.7K
12:18 2,272.43 2,272.51 2,271.35 2,271.35 17,925.8K
12:19 2,272.61 2,273.28 2,272.61 2,273.12 13,567.3K
12:20 2,273.43 2,273.45 2,272.94 2,272.94 14,265.3K
12:21 2,273.16 2,273.36 2,272.97 2,273.36 9,547.1K
12:22 2,272.97 2,273.47 2,272.97 2,272.97 13,920.8K
12:23 2,273.28 2,273.51 2,273.10 2,273.42 18,305.4K
12:24 2,273.99 2,274.75 2,273.40 2,274.75 10,832.9K
12:25 2,274.69 2,275.88 2,274.69 2,275.88 15,378.0K
12:26 2,275.24 2,275.24 2,274.58 2,274.58 12,600.4K
12:27 2,275.15 2,275.15 2,274.46 2,274.46 10,114.7K
12:28 2,274.48 2,274.76 2,273.73 2,274.76 9,401.1K
12:29 2,274.82 2,276.01 2,274.82 2,275.31 11,462.4K
12:30 2,275.20 2,275.77 2,275.00 2,275.00 15,872.4K
12:31 2,274.60 2,275.18 2,274.47 2,274.47 6,736.4K
12:32 2,274.35 2,275.12 2,274.35 2,274.78 9,223.9K
12:33 2,274.68 2,275.23 2,274.68 2,275.18 6,859.0K
12:34 2,275.14 2,275.23 2,275.08 2,275.19 6,807.8K
12:35 2,275.44 2,275.65 2,274.84 2,274.84 9,820.0K
12:36 2,274.91 2,275.69 2,274.85 2,275.69 8,005.1K
12:37 2,275.28 2,275.66 2,275.28 2,275.48 7,201.4K
12:38 2,275.50 2,276.26 2,275.42 2,275.42 14,541.9K
12:39 2,275.26 2,275.94 2,275.07 2,275.68 5,795.7K
12:40 2,275.49 2,275.76 2,275.28 2,275.76 2,378.5K
12:41 2,276.76 2,277.01 2,276.68 2,277.01 6,584.2K
12:42 2,277.30 2,278.33 2,277.30 2,277.85 18,228.2K
12:43 2,277.33 2,277.33 2,277.05 2,277.22 12,995.4K
12:44 2,277.59 2,277.65 2,277.24 2,277.24 7,250.2K
12:45 2,276.49 2,276.49 2,275.86 2,276.02 9,050.9K
12:46 2,275.64 2,276.44 2,275.64 2,276.40 5,644.4K
12:47 2,276.77 2,277.03 2,276.18 2,277.03 12,219.1K
12:48 2,276.64 2,276.85 2,276.64 2,276.83 6,206.0K
12:49 2,276.39 2,276.39 2,276.12 2,276.35 2,758.7K
12:50 2,276.20 2,276.20 2,275.40 2,276.04 7,301.3K
12:51 2,275.96 2,275.96 2,275.57 2,275.57 7,527.7K
12:52 2,274.21 2,275.30 2,274.21 2,274.91 16,759.2K
12:53 2,274.99 2,276.10 2,274.99 2,275.98 15,276.0K
12:54 2,275.85 2,276.08 2,275.85 2,275.87 3,933.9K
12:55 2,276.22 2,276.22 2,274.61 2,274.61 8,938.6K
12:56 2,272.65 2,273.54 2,272.54 2,273.54 27,380.0K
12:57 2,273.62 2,273.65 2,273.03 2,273.65 22,603.2K
12:58 2,274.07 2,274.63 2,274.07 2,274.63 22,126.5K
12:59 2,275.12 2,275.84 2,275.12 2,275.77 59,610.4K
13:00 2,275.79 2,276.13 2,275.79 2,275.92 6,869.9K
13:01 2,275.80 2,275.80 2,274.79 2,274.79 8,562.4K
13:02 2,274.46 2,274.46 2,273.97 2,273.98 13,988.4K
13:03 2,274.60 2,275.86 2,274.50 2,275.86 5,595.3K
13:04 2,275.56 2,276.07 2,275.17 2,276.07 7,647.7K
13:05 2,275.92 2,275.92 2,275.30 2,275.88 10,183.3K
13:06 2,276.14 2,276.14 2,275.60 2,275.82 4,142.7K
13:07 2,275.68 2,275.86 2,275.66 2,275.86 6,466.6K
13:08 2,276.02 2,276.14 2,275.63 2,275.63 9,591.2K
13:09 2,276.09 2,276.46 2,274.88 2,275.95 5,766.7K
13:10 2,275.45 2,276.34 2,275.45 2,276.34 7,762.2K
13:11 2,276.61 2,277.02 2,276.44 2,276.44 14,474.3K
13:12 2,276.99 2,277.36 2,276.99 2,277.03 14,242.4K
13:13 2,276.85 2,276.85 2,276.37 2,276.37 4,069.7K
13:14 2,276.43 2,276.73 2,276.43 2,276.66 2,623.0K
13:15 2,276.23 2,276.23 2,275.76 2,276.12 3,748.2K
13:16 2,275.75 2,276.52 2,275.75 2,275.89 2,903.5K
13:17 2,275.73 2,275.91 2,274.90 2,274.90 13,455.5K
13:18 2,275.21 2,275.21 2,274.74 2,274.98 5,430.5K
13:19 2,274.92 2,275.12 2,274.81 2,275.07 6,065.3K
13:20 2,274.17 2,275.74 2,274.17 2,275.74 20,831.2K
13:21 2,275.99 2,276.51 2,274.66 2,276.51 18,961.8K
13:22 2,275.93 2,276.90 2,275.93 2,276.90 5,538.3K
13:23 2,276.15 2,276.46 2,276.04 2,276.04 4,507.5K
13:24 2,275.70 2,275.70 2,275.14 2,275.14 13,046.8K
13:25 2,275.58 2,275.65 2,275.33 2,275.33 5,758.2K
13:26 2,275.71 2,275.91 2,275.12 2,275.91 4,304.3K
13:27 2,275.97 2,276.26 2,275.97 2,276.00 3,519.7K
13:28 2,276.22 2,276.22 2,271.88 2,271.88 39,260.8K
13:29 2,272.14 2,272.81 2,272.14 2,272.65 16,560.2K
13:30 2,273.42 2,273.42 2,272.78 2,273.42 17,816.5K
13:31 2,274.20 2,274.20 2,273.56 2,273.56 11,146.1K
13:32 2,273.20 2,274.58 2,273.20 2,274.58 11,451.6K
13:33 2,275.00 2,276.45 2,275.00 2,275.90 28,985.9K
13:34 2,276.22 2,276.27 2,275.98 2,276.02 17,497.2K
13:35 2,275.51 2,276.12 2,275.51 2,276.12 3,660.6K
13:36 2,275.83 2,276.47 2,275.83 2,276.17 3,180.7K
13:37 2,276.70 2,276.70 2,276.31 2,276.31 10,651.8K
13:38 2,276.93 2,276.93 2,276.45 2,276.70 6,582.8K
13:39 2,277.08 2,277.74 2,277.08 2,277.52 17,690.6K
13:40 2,277.59 2,278.48 2,277.59 2,278.48 6,921.8K
13:41 2,278.35 2,278.52 2,277.46 2,277.70 4,895.1K
13:42 2,277.91 2,277.91 2,276.93 2,277.08 3,682.0K
13:43 2,277.32 2,277.68 2,277.31 2,277.31 10,819.4K
13:44 2,276.97 2,277.45 2,276.97 2,277.45 5,691.3K
13:45 2,277.22 2,277.64 2,276.87 2,277.64 6,930.4K
13:46 2,276.53 2,276.75 2,276.48 2,276.58 3,527.4K
13:47 2,275.38 2,276.47 2,275.38 2,275.71 20,693.1K
13:48 2,275.51 2,276.21 2,275.22 2,276.21 5,797.3K
13:49 2,275.19 2,275.77 2,274.69 2,274.79 5,076.7K
13:50 2,274.56 2,274.98 2,274.23 2,274.98 15,897.8K
13:51 2,275.42 2,275.57 2,275.24 2,275.26 5,174.5K
13:52 2,275.45 2,276.32 2,275.30 2,275.30 3,978.9K
13:53 2,275.83 2,275.83 2,275.18 2,275.52 2,989.6K
13:54 2,275.74 2,276.39 2,275.47 2,276.39 7,573.8K
13:55 2,276.67 2,277.37 2,276.67 2,277.18 28,238.2K
13:56 2,277.04 2,277.04 2,276.65 2,276.65 4,284.9K
13:57 2,276.75 2,276.75 2,276.21 2,276.38 4,378.6K
13:58 2,276.18 2,276.48 2,276.16 2,276.35 7,824.2K
13:59 2,275.42 2,275.42 2,273.67 2,273.67 17,233.1K
14:00 2,273.84 2,273.94 2,273.64 2,273.91 8,154.2K
14:01 2,273.73 2,275.32 2,273.73 2,275.32 9,870.5K
14:02 2,274.74 2,275.54 2,274.74 2,275.54 4,645.0K
14:03 2,275.49 2,275.49 2,274.85 2,274.85 10,476.8K
14:04 2,274.91 2,274.91 2,273.52 2,273.52 7,956.2K
14:05 2,273.75 2,273.75 2,272.43 2,272.43 8,405.4K
14:06 2,271.97 2,273.05 2,271.97 2,273.05 6,884.4K
14:07 2,273.60 2,273.93 2,273.01 2,273.01 7,082.0K
14:08 2,273.47 2,274.78 2,273.36 2,274.78 6,048.5K
14:09 2,274.96 2,275.37 2,274.86 2,274.96 5,364.2K
14:10 2,274.83 2,275.18 2,274.18 2,275.18 2,976.5K
14:11 2,275.10 2,275.10 2,274.96 2,275.05 3,795.9K
14:12 2,274.71 2,275.53 2,274.71 2,275.53 5,314.4K
14:13 2,275.41 2,276.03 2,275.41 2,276.03 3,913.9K
14:14 2,275.75 2,275.75 2,275.28 2,275.28 3,988.4K
14:15 2,275.77 2,275.77 2,274.95 2,275.14 4,990.4K
14:16 2,275.48 2,275.98 2,275.48 2,275.98 6,439.6K
14:17 2,276.07 2,276.38 2,275.98 2,275.98 5,292.5K
14:18 2,275.07 2,275.61 2,275.06 2,275.06 6,930.9K
14:19 2,275.59 2,275.59 2,274.77 2,274.77 4,441.5K
14:20 2,274.53 2,274.80 2,274.18 2,274.67 2,697.0K
14:21 2,274.06 2,274.60 2,274.06 2,274.12 3,278.8K
14:22 2,273.56 2,273.56 2,272.95 2,272.95 6,316.2K
14:23 2,272.95 2,272.95 2,270.20 2,270.86 23,737.2K
14:24 2,271.19 2,271.65 2,271.19 2,271.55 4,870.7K
14:25 2,270.97 2,271.08 2,270.75 2,270.75 2,004.5K
14:26 2,270.31 2,270.31 2,269.00 2,269.00 6,249.0K
14:27 2,269.27 2,270.19 2,269.27 2,269.39 15,079.4K
14:28 2,269.36 2,270.18 2,269.36 2,270.06 5,035.7K
14:29 2,270.32 2,271.03 2,270.32 2,270.42 6,230.8K
14:30 2,271.12 2,271.15 2,270.42 2,270.82 10,286.7K
14:31 2,271.22 2,271.47 2,271.22 2,271.47 2,327.4K
14:32 2,272.02 2,272.02 2,271.57 2,271.57 5,634.2K
14:33 2,271.33 2,271.33 2,270.51 2,270.67 2,879.2K
14:34 2,271.01 2,271.35 2,270.23 2,271.24 3,844.6K
14:35 2,270.72 2,270.92 2,270.52 2,270.52 1,921.9K
14:36 2,271.39 2,271.39 2,270.37 2,270.87 3,435.5K
14:37 2,270.91 2,271.43 2,270.62 2,271.43 5,120.7K
14:38 2,271.40 2,271.46 2,271.26 2,271.26 2,382.5K
14:39 2,271.25 2,271.40 2,270.56 2,270.56 7,411.9K
14:40 2,270.73 2,272.16 2,270.73 2,272.16 3,128.8K
14:41 2,272.31 2,273.68 2,272.31 2,273.68 12,807.4K
14:42 2,274.06 2,274.06 2,272.83 2,272.83 3,188.1K
14:43 2,272.51 2,273.12 2,272.51 2,272.89 3,928.9K
14:44 2,272.92 2,273.21 2,272.57 2,273.21 5,528.5K
14:45 2,273.13 2,273.22 2,272.94 2,273.22 2,354.5K
14:46 2,273.65 2,273.65 2,273.19 2,273.43 3,471.4K
14:47 2,273.02 2,273.45 2,272.97 2,273.15 6,400.2K
14:48 2,272.98 2,273.42 2,272.83 2,273.42 2,346.6K
14:49 2,273.44 2,274.00 2,273.44 2,274.00 5,644.1K
14:50 2,273.62 2,273.71 2,273.40 2,273.71 2,156.3K
14:51 2,273.83 2,274.16 2,273.83 2,274.16 5,827.5K
14:52 2,274.40 2,274.79 2,274.40 2,274.79 2,861.1K
14:53 2,274.82 2,275.35 2,274.82 2,275.09 3,521.1K
14:54 2,274.76 2,275.07 2,274.75 2,275.01 2,301.6K
14:55 2,274.67 2,275.06 2,274.67 2,274.99 2,752.0K
14:56 2,275.20 2,275.63 2,275.07 2,275.31 3,155.7K
14:57 2,275.23 2,275.23 2,274.85 2,274.85 1,704.2K
14:58 2,275.04 2,276.35 2,275.04 2,275.89 7,575.8K
14:59 2,276.56 2,276.56 2,276.04 2,276.09 3,318.5K
15:00 2,276.04 2,277.69 2,276.04 2,277.69 10,940.5K
15:01 2,277.88 2,277.88 2,276.86 2,277.21 6,400.1K
15:02 2,277.21 2,277.89 2,277.21 2,277.60 4,269.5K
15:03 2,277.89 2,277.89 2,277.16 2,277.16 5,122.5K
15:04 2,277.75 2,277.75 2,277.24 2,277.27 11,547.9K
15:05 2,277.35 2,277.45 2,276.95 2,276.95 12,953.7K
15:06 2,277.18 2,277.53 2,276.62 2,277.53 1,788.8K
15:07 2,277.28 2,277.55 2,277.20 2,277.33 6,208.7K
15:08 2,277.63 2,277.63 2,277.13 2,277.16 8,109.9K
15:09 2,277.46 2,277.56 2,277.11 2,277.56 2,425.9K
15:10 2,277.56 2,278.09 2,277.46 2,278.09 3,138.1K
15:11 2,278.21 2,279.84 2,278.21 2,279.84 18,819.4K
15:12 2,280.56 2,280.89 2,280.17 2,280.17 28,645.4K
15:13 2,279.86 2,279.86 2,277.74 2,278.23 10,476.6K
15:14 2,278.17 2,278.43 2,277.84 2,277.84 6,740.5K
15:15 2,278.59 2,278.59 2,277.95 2,278.27 10,285.1K
15:16 2,278.11 2,278.11 2,277.45 2,277.45 12,100.9K
15:17 2,278.18 2,278.27 2,278.18 2,278.24 8,856.9K
15:18 2,278.12 2,278.62 2,278.12 2,278.62 7,355.2K
15:19 2,278.29 2,278.34 2,277.47 2,277.47 10,157.8K
15:20 2,276.95 2,277.59 2,276.95 2,277.41 5,897.9K
15:21 2,278.04 2,278.35 2,277.41 2,277.41 4,357.6K
15:22 2,278.14 2,278.14 2,277.31 2,277.31 6,295.3K
15:23 2,275.92 2,276.30 2,275.92 2,276.17 5,521.3K
15:24 2,276.97 2,277.65 2,276.97 2,277.65 4,626.4K
15:25 2,278.24 2,278.24 2,277.74 2,277.74 14,632.0K
15:26 2,277.78 2,277.78 2,276.92 2,276.92 11,877.3K
15:27 2,277.05 2,277.12 2,276.95 2,276.97 4,363.7K
15:28 2,276.67 2,276.67 2,275.97 2,275.97 5,343.7K
15:29 2,276.15 2,276.15 2,275.93 2,276.01 3,945.3K
15:30 2,276.34 2,276.34 2,276.04 2,276.13 4,133.9K
15:31 2,276.28 2,276.41 2,276.07 2,276.09 5,825.4K
15:32 2,275.96 2,275.99 2,275.73 2,275.73 9,963.0K
15:33 2,275.28 2,275.28 2,273.18 2,273.56 15,797.4K
15:34 2,274.06 2,274.35 2,273.41 2,274.24 9,268.7K
15:35 2,273.36 2,273.36 2,272.43 2,273.14 8,584.9K
15:36 2,272.78 2,272.78 2,270.89 2,270.89 12,423.2K
15:37 2,270.76 2,271.17 2,269.93 2,269.93 6,470.4K
15:39 2,269.90 2,269.90 2,269.90 2,269.90 23,025.2K
15:40 2,269.59 2,269.99 2,269.26 2,269.99 8,638.7K
15:41 2,270.51 2,270.51 2,270.28 2,270.38 6,243.8K
15:42 2,270.33 2,270.52 2,270.33 2,270.52 5,911.5K
15:43 2,271.03 2,271.03 2,270.75 2,270.75 6,887.6K
15:44 2,270.45 2,270.46 2,270.32 2,270.32 3,287.2K
15:45 2,269.73 2,272.22 2,269.73 2,272.22 7,928.4K
15:46 2,272.31 2,273.76 2,272.31 2,273.76 29,911.6K
15:47 2,273.42 2,273.42 2,272.81 2,273.01 4,004.1K
15:48 2,273.56 2,273.56 2,273.35 2,273.43 7,641.0K
15:49 2,273.62 2,273.76 2,273.25 2,273.76 3,013.6K
15:50 2,274.12 2,274.24 2,273.93 2,273.93 1,665.8K
15:51 2,273.82 2,273.82 2,273.00 2,273.00 9,448.6K
15:52 2,273.60 2,273.60 2,273.21 2,273.21 2,827.2K
15:53 2,273.43 2,273.43 2,273.05 2,273.42 2,239.0K
15:54 2,272.81 2,274.18 2,272.81 2,273.46 9,858.6K
15:55 2,273.42 2,273.98 2,271.91 2,271.91 18,550.7K
15:56 2,270.84 2,271.24 2,268.83 2,268.83 23,853.7K
15:57 2,268.43 2,268.77 2,267.90 2,268.36 16,033.0K
15:58 2,269.51 2,269.51 2,268.37 2,268.84 10,604.6K
15:59 2,269.04 2,269.04 2,267.87 2,267.87 8,162.9K
16:00 2,267.52 2,268.00 2,267.52 2,268.00 10,618.5K
16:01 2,267.85 2,269.43 2,267.85 2,269.43 5,829.0K
16:02 2,268.63 2,268.63 2,267.61 2,267.95 6,686.0K
16:03 2,267.10 2,267.10 2,266.11 2,266.79 11,263.7K
16:04 2,267.08 2,268.41 2,267.08 2,268.41 9,803.7K
16:05 2,268.90 2,269.17 2,268.90 2,268.93 5,587.4K
16:06 2,268.65 2,268.67 2,268.21 2,268.21 3,027.2K
16:07 2,267.64 2,267.65 2,266.93 2,266.93 4,769.5K
16:08 2,266.59 2,267.59 2,266.31 2,267.59 5,277.4K
16:09 2,267.06 2,267.06 2,265.96 2,266.39 6,462.5K
16:10 2,267.13 2,267.30 2,266.65 2,266.82 7,010.8K
16:11 2,265.65 2,265.65 2,264.82 2,264.83 17,807.9K
16:12 2,265.40 2,266.07 2,265.40 2,265.70 5,704.9K
16:13 2,265.87 2,265.87 2,265.09 2,265.09 14,304.3K
16:14 2,264.74 2,265.60 2,264.65 2,265.60 12,228.7K
16:15 2,265.12 2,265.37 2,263.78 2,263.78 4,733.6K
16:16 2,263.12 2,263.12 2,261.04 2,261.04 36,792.3K
16:17 2,259.71 2,259.71 2,259.11 2,259.44 13,966.3K
16:18 2,259.60 2,260.29 2,259.60 2,260.10 10,743.8K
16:19 2,260.35 2,261.99 2,260.35 2,261.99 12,374.5K
16:20 2,262.93 2,263.69 2,261.44 2,263.69 13,624.4K
16:21 2,264.22 2,264.22 2,263.49 2,264.17 6,459.3K
16:22 2,263.86 2,266.80 2,263.54 2,266.80 29,862.1K
16:23 2,266.89 2,266.89 2,266.18 2,266.68 11,589.7K
16:24 2,265.64 2,267.19 2,265.64 2,267.19 15,304.7K
16:25 2,267.75 2,267.75 2,266.74 2,266.74 3,261.5K
16:26 2,269.78 2,271.31 2,269.78 2,271.02 37,161.4K
16:27 2,270.39 2,270.89 2,269.61 2,270.89 10,285.3K
16:28 2,271.30 2,275.42 2,271.30 2,275.42 29,697.9K
16:29 2,276.61 2,279.24 2,275.24 2,275.24 65,164.3K
16:30 2,275.22 2,275.22 2,272.96 2,272.96 22,077.7K
16:31 2,273.34 2,273.34 2,272.91 2,273.30 10,149.4K
16:32 2,272.42 2,272.42 2,269.87 2,269.87 23,010.2K
16:33 2,269.10 2,270.50 2,268.85 2,270.50 17,434.2K
16:34 2,271.52 2,274.11 2,271.52 2,274.11 24,229.6K
16:35 2,273.26 2,274.07 2,273.26 2,274.06 5,806.8K
16:36 2,274.42 2,274.90 2,274.42 2,274.66 8,166.0K
16:37 2,274.59 2,274.99 2,273.67 2,274.52 5,638.9K
16:38 2,273.90 2,274.18 2,273.18 2,274.18 10,927.1K
16:39 2,274.25 2,274.37 2,274.06 2,274.06 26,680.1K
16:40 2,273.60 2,273.60 2,272.68 2,272.68 7,697.4K
16:41 2,272.88 2,275.42 2,272.88 2,275.42 19,434.8K
16:42 2,276.04 2,278.02 2,276.04 2,278.02 15,723.3K
16:43 2,277.34 2,277.34 2,276.35 2,276.35 5,220.8K
16:44 2,275.97 2,276.85 2,275.74 2,276.85 7,110.1K
16:45 2,276.39 2,276.39 2,275.83 2,275.91 6,336.7K
16:46 2,275.63 2,275.63 2,274.77 2,274.77 5,402.8K
16:47 2,274.52 2,275.04 2,274.18 2,274.72 8,088.1K
16:48 2,274.21 2,274.38 2,274.13 2,274.29 3,576.2K
16:49 2,274.44 2,274.93 2,274.35 2,274.93 5,122.2K
16:50 2,274.82 2,275.63 2,274.74 2,274.74 4,270.8K
16:51 2,275.17 2,275.17 2,274.91 2,275.00 5,562.2K
16:52 2,274.60 2,274.69 2,274.33 2,274.33 3,730.1K
16:53 2,274.36 2,274.84 2,274.14 2,274.71 4,829.7K
16:54 2,274.59 2,275.64 2,274.59 2,275.37 5,645.9K
16:55 2,275.58 2,275.81 2,275.18 2,275.81 6,041.6K
16:56 2,276.41 2,277.28 2,276.41 2,277.28 15,673.4K
16:57 2,277.40 2,277.78 2,276.98 2,277.38 3,395.8K
16:58 2,276.88 2,277.59 2,276.88 2,277.53 4,056.4K
16:59 2,277.51 2,277.51 2,277.20 2,277.20 4,542.3K
17:00 2,276.06 2,276.64 2,276.06 2,276.64 26,271.0K
17:01 2,276.19 2,276.43 2,275.93 2,276.43 3,446.3K
17:02 2,276.18 2,277.01 2,276.15 2,277.01 5,970.4K
17:03 2,276.89 2,276.89 2,275.67 2,275.67 6,498.2K
17:04 2,275.70 2,276.51 2,275.70 2,276.51 1,672.8K
17:05 2,276.30 2,276.65 2,276.23 2,276.56 1,892.5K
17:06 2,275.95 2,276.38 2,275.95 2,276.03 2,760.5K
17:07 2,276.25 2,276.57 2,276.00 2,276.57 2,643.1K
17:08 2,276.92 2,277.30 2,276.53 2,277.30 28,767.2K
17:09 2,277.59 2,277.79 2,276.66 2,276.66 5,074.0K
17:10 2,276.63 2,276.93 2,276.29 2,276.64 1,802.3K
17:11 2,276.49 2,276.49 2,276.06 2,276.22 7,174.3K
17:12 2,275.06 2,275.06 2,271.10 2,271.10 21,737.3K
17:13 2,268.84 2,268.84 2,266.07 2,266.07 42,481.5K
17:14 2,265.01 2,265.26 2,264.25 2,264.25 34,439.8K
17:15 2,264.94 2,265.51 2,264.94 2,264.98 13,373.9K
17:16 2,261.94 2,261.94 2,257.28 2,258.37 77,184.8K
17:17 2,257.66 2,258.30 2,255.99 2,255.99 33,542.1K
17:18 2,255.65 2,255.65 2,251.65 2,251.65 35,021.4K
17:19 2,251.37 2,254.82 2,251.37 2,253.27 36,024.8K
17:20 2,253.24 2,256.21 2,253.22 2,256.21 18,982.5K
17:21 2,256.52 2,257.55 2,256.52 2,257.55 10,893.7K
17:22 2,257.67 2,258.60 2,257.17 2,258.60 12,885.3K
17:23 2,258.23 2,258.60 2,254.36 2,254.36 32,399.3K
17:24 2,253.98 2,253.98 2,251.28 2,251.28 23,202.0K
17:25 2,252.02 2,252.47 2,251.70 2,252.47 8,338.5K
17:26 2,253.44 2,253.44 2,251.76 2,252.36 11,239.4K
17:27 2,250.99 2,250.99 2,247.24 2,247.79 74,272.1K
17:28 2,248.36 2,251.74 2,248.26 2,251.74 23,582.8K
17:29 2,250.93 2,252.98 2,250.93 2,251.80 25,273.8K
17:30 2,254.67 2,254.67 2,252.90 2,252.90 16,504.8K
17:31 2,253.96 2,257.33 2,253.96 2,257.30 16,145.8K
17:32 2,256.77 2,258.72 2,256.48 2,258.72 38,503.0K
17:33 2,259.87 2,260.58 2,259.87 2,260.58 25,558.4K
17:34 2,261.23 2,263.27 2,261.20 2,261.46 25,483.4K
17:35 2,260.83 2,262.19 2,260.83 2,261.88 22,772.7K
17:36 2,260.42 2,261.05 2,259.63 2,259.63 9,575.8K
17:37 2,258.85 2,259.21 2,258.67 2,259.21 26,952.0K
17:38 2,259.45 2,260.11 2,259.40 2,259.79 20,553.3K
17:39 2,260.28 2,263.56 2,260.28 2,263.56 18,590.6K
17:40 2,264.26 2,265.20 2,264.08 2,265.20 13,442.2K
17:41 2,264.28 2,265.54 2,264.28 2,264.63 8,462.6K
17:42 2,264.75 2,264.75 2,264.45 2,264.45 8,559.0K
17:43 2,265.62 2,265.62 2,264.51 2,264.51 10,744.6K
17:44 2,264.11 2,264.70 2,264.11 2,264.70 6,984.8K
17:45 2,264.74 2,264.74 2,264.01 2,264.01 1,605.2K
17:46 2,264.04 2,264.04 2,262.23 2,262.23 3,888.7K
17:47 2,261.96 2,262.64 2,260.39 2,262.64 8,953.6K
17:48 2,262.62 2,263.66 2,262.26 2,263.66 5,818.1K
17:49 2,263.03 2,263.03 2,261.39 2,261.39 13,420.8K
17:50 2,262.19 2,262.39 2,262.02 2,262.39 15,077.9K
17:51 2,262.14 2,262.14 2,259.61 2,259.61 5,395.9K
17:52 2,256.42 2,260.65 2,256.42 2,260.65 15,229.5K
17:53 2,260.13 2,262.73 2,260.13 2,262.73 13,623.3K
17:54 2,263.03 2,265.16 2,263.03 2,265.16 13,681.4K
17:55 2,266.48 2,266.48 2,264.97 2,264.97 21,021.9K
17:56 2,264.68 2,266.66 2,264.68 2,266.26 26,384.1K
17:57 2,266.24 2,267.10 2,265.54 2,267.10 12,821.9K
17:58 2,266.93 2,266.93 2,265.50 2,265.51 11,454.6K
17:59 2,266.02 2,266.34 2,265.28 2,265.28 4,029.4K
18:00 2,265.27 2,265.27 2,262.40 2,262.97 12,490.9K
18:01 2,263.40 2,263.40 2,260.33 2,260.71 8,370.4K
18:02 2,261.84 2,261.97 2,261.59 2,261.74 8,995.9K
18:03 2,261.38 2,262.12 2,261.17 2,262.12 3,460.2K
18:04 2,261.97 2,262.44 2,261.52 2,262.44 3,935.9K
18:05 2,262.41 2,262.83 2,262.35 2,262.83 5,360.5K
18:06 2,263.03 2,263.03 2,260.29 2,260.29 4,434.4K
18:07 2,259.18 2,259.84 2,258.99 2,259.84 8,198.5K
18:08 2,258.23 2,259.28 2,258.23 2,258.84 7,709.3K
18:09 2,258.86 2,259.01 2,256.53 2,256.65 11,273.9K
18:10 2,256.48 2,256.48 2,253.57 2,253.57 22,130.0K
18:11 2,253.36 2,254.76 2,253.36 2,254.76 14,503.8K
18:12 2,254.63 2,254.63 2,254.48 2,254.53 10,167.7K
18:13 2,253.34 2,253.55 2,252.40 2,252.40 6,924.0K
18:14 2,253.33 2,253.65 2,253.14 2,253.14 4,637.4K
18:15 2,254.04 2,254.04 2,252.36 2,253.48 5,398.5K
18:16 2,254.07 2,254.98 2,254.07 2,254.98 17,777.8K
18:17 2,254.96 2,255.96 2,254.66 2,255.96 10,331.3K
18:18 2,256.14 2,256.14 2,253.77 2,253.77 17,194.4K
18:19 2,253.49 2,253.51 2,252.94 2,252.94 5,455.9K
18:20 2,253.59 2,253.87 2,253.27 2,253.27 7,175.1K
18:21 2,253.91 2,254.13 2,253.57 2,253.57 12,159.7K
18:22 2,251.95 2,252.36 2,251.82 2,252.36 4,421.8K
18:23 2,252.80 2,253.63 2,252.80 2,253.63 6,175.2K
18:24 2,254.18 2,254.75 2,254.18 2,254.75 4,508.7K
18:25 2,255.03 2,257.28 2,255.03 2,257.28 6,228.4K
18:26 2,257.33 2,257.97 2,257.05 2,257.97 10,338.3K
18:27 2,258.43 2,260.08 2,258.43 2,260.08 19,053.2K
18:28 2,260.41 2,261.89 2,260.41 2,261.89 14,049.5K
18:29 2,261.65 2,262.63 2,261.65 2,262.23 45,166.4K
18:30 2,262.74 2,262.74 2,260.76 2,260.76 30,483.5K
18:31 2,261.21 2,261.21 2,260.41 2,260.41 2,874.0K
18:32 2,260.34 2,262.58 2,260.34 2,262.58 23,337.8K
18:33 2,262.95 2,262.95 2,262.34 2,262.34 6,736.3K
18:34 2,262.62 2,263.09 2,262.62 2,262.88 2,205.7K
18:35 2,262.86 2,263.37 2,262.83 2,263.37 10,501.5K
18:36 2,263.12 2,265.03 2,263.12 2,265.03 5,721.8K
18:37 2,264.54 2,264.68 2,263.53 2,264.68 5,980.0K
18:38 2,264.73 2,265.36 2,264.48 2,265.36 6,653.2K
18:39 2,265.17 2,265.80 2,264.75 2,264.75 9,921.5K
18:40 2,264.87 2,264.87 2,264.87 2,264.87 747.6K
18:51 2,262.56 2,262.56 2,262.56 2,262.56 12,800.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar