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 2,276.08 2,276.31 2,276.08 2,276.31 374,692.1K
09:51 2,276.07 2,276.07 2,275.58 2,275.58 3,059.2K
09:52 2,275.93 2,275.93 2,275.55 2,275.64 1,495.3K
09:53 2,275.90 2,275.90 2,275.82 2,275.88 2,047.7K
09:54 2,276.01 2,276.10 2,275.28 2,275.28 2,808.3K
09:55 2,276.15 2,276.30 2,275.57 2,275.73 2,957.6K
09:56 2,276.52 2,276.52 2,275.81 2,276.36 1,565.0K
09:57 2,276.49 2,276.81 2,276.49 2,276.60 1,617.4K
09:58 2,277.08 2,277.23 2,276.98 2,276.98 2,951.9K
09:59 2,276.92 2,277.21 2,276.82 2,276.82 6,299.1K
10:00 2,276.76 2,277.26 2,276.76 2,276.84 10,534.4K
10:01 2,276.16 2,276.16 2,274.81 2,274.81 13,907.3K
10:02 2,274.66 2,274.66 2,273.32 2,273.72 13,039.4K
10:03 2,274.10 2,274.10 2,271.90 2,271.90 12,480.3K
10:04 2,272.28 2,274.76 2,272.28 2,274.30 8,947.5K
10:05 2,274.33 2,275.20 2,274.33 2,275.20 11,437.6K
10:06 2,275.20 2,275.20 2,273.00 2,273.00 12,787.1K
10:07 2,272.98 2,273.25 2,272.72 2,272.97 4,271.7K
10:08 2,272.89 2,272.89 2,272.12 2,272.27 7,328.1K
10:09 2,271.02 2,271.37 2,270.64 2,271.16 10,292.8K
10:10 2,270.79 2,271.58 2,270.79 2,271.58 12,331.1K
10:11 2,271.75 2,271.75 2,270.29 2,270.29 6,238.1K
10:12 2,270.20 2,271.05 2,270.20 2,270.58 2,103.9K
10:13 2,271.59 2,271.59 2,270.06 2,270.06 3,736.3K
10:14 2,269.96 2,270.04 2,269.79 2,269.79 8,798.5K
10:15 2,270.67 2,270.67 2,269.85 2,269.85 10,016.2K
10:16 2,269.84 2,270.03 2,268.69 2,270.03 8,418.1K
10:17 2,270.21 2,270.21 2,269.40 2,269.94 4,748.3K
10:18 2,268.31 2,268.80 2,268.09 2,268.09 6,837.0K
10:19 2,268.35 2,268.99 2,268.35 2,268.99 4,161.1K
10:20 2,268.99 2,269.27 2,268.54 2,269.27 4,181.6K
10:21 2,270.02 2,271.06 2,270.00 2,271.06 3,144.7K
10:22 2,271.25 2,271.74 2,271.25 2,271.49 5,489.5K
10:23 2,272.28 2,272.82 2,272.26 2,272.26 3,324.3K
10:24 2,271.84 2,271.94 2,271.51 2,271.94 1,699.8K
10:25 2,272.31 2,272.31 2,271.43 2,271.82 2,416.8K
10:26 2,271.57 2,271.57 2,270.76 2,270.76 5,731.7K
10:27 2,270.89 2,271.57 2,270.89 2,271.14 3,533.9K
10:28 2,271.45 2,271.73 2,271.45 2,271.59 2,529.2K
10:29 2,271.26 2,271.46 2,270.87 2,270.87 4,602.9K
10:30 2,271.81 2,271.93 2,271.37 2,271.39 4,104.7K
10:31 2,270.97 2,271.45 2,270.78 2,270.78 3,428.3K
10:32 2,270.27 2,270.44 2,270.14 2,270.41 1,762.9K
10:33 2,270.39 2,270.44 2,270.26 2,270.44 1,880.1K
10:34 2,270.54 2,271.06 2,270.42 2,270.42 4,672.8K
10:35 2,269.62 2,270.27 2,269.62 2,270.05 8,324.6K
10:36 2,270.11 2,271.94 2,270.11 2,271.94 6,196.1K
10:37 2,272.22 2,273.22 2,272.22 2,273.02 10,937.7K
10:38 2,272.30 2,275.31 2,272.30 2,274.79 37,664.4K
10:39 2,274.79 2,274.79 2,274.54 2,274.54 6,791.0K
10:40 2,273.81 2,273.99 2,273.04 2,273.36 5,256.0K
10:41 2,273.00 2,274.50 2,273.00 2,274.50 3,989.0K
10:42 2,274.38 2,274.73 2,274.17 2,274.62 4,552.4K
10:43 2,274.43 2,274.88 2,274.33 2,274.66 6,283.5K
10:44 2,274.31 2,274.69 2,274.31 2,274.64 4,575.8K
10:45 2,274.83 2,275.59 2,274.81 2,275.59 10,400.8K
10:46 2,275.59 2,276.44 2,275.25 2,276.44 40,564.4K
10:47 2,275.62 2,275.92 2,275.62 2,275.67 20,773.3K
10:48 2,274.99 2,275.18 2,274.77 2,274.77 4,240.3K
10:49 2,274.98 2,274.98 2,273.86 2,274.31 60,127.1K
10:50 2,274.41 2,274.46 2,274.15 2,274.15 5,588.5K
10:51 2,274.12 2,274.51 2,274.06 2,274.06 1,769.4K
10:52 2,274.46 2,274.46 2,273.93 2,274.15 5,939.5K
10:53 2,274.63 2,274.83 2,274.55 2,274.80 26,845.4K
10:54 2,274.91 2,275.10 2,274.86 2,274.86 12,378.5K
10:55 2,275.11 2,275.11 2,274.07 2,274.31 4,607.2K
10:56 2,274.46 2,274.61 2,274.27 2,274.61 1,756.5K
10:57 2,274.76 2,274.80 2,274.13 2,274.67 11,270.6K
10:58 2,274.12 2,274.32 2,273.50 2,273.62 7,703.0K
10:59 2,274.44 2,275.07 2,274.35 2,275.07 3,915.6K
11:00 2,275.17 2,275.61 2,274.91 2,275.61 4,136.5K
11:01 2,275.30 2,275.69 2,275.30 2,275.69 12,139.7K
11:02 2,276.20 2,276.91 2,275.74 2,276.91 12,004.3K
11:03 2,276.69 2,276.82 2,276.13 2,276.16 7,992.3K
11:04 2,276.21 2,276.21 2,273.03 2,273.03 15,430.7K
11:05 2,273.10 2,273.10 2,271.44 2,271.44 17,215.9K
11:06 2,271.19 2,272.29 2,271.19 2,272.29 18,576.7K
11:07 2,271.34 2,272.88 2,271.34 2,272.88 14,583.1K
11:08 2,273.23 2,273.35 2,272.85 2,273.35 7,550.5K
11:09 2,273.26 2,273.52 2,273.26 2,273.37 10,105.7K
11:10 2,273.52 2,274.01 2,272.29 2,272.29 13,147.9K
11:11 2,271.53 2,275.61 2,271.53 2,275.61 23,784.7K
11:12 2,274.10 2,274.10 2,273.64 2,273.85 6,501.2K
11:13 2,274.40 2,275.08 2,274.40 2,274.57 48,355.2K
11:14 2,274.96 2,275.27 2,274.75 2,275.27 13,258.7K
11:15 2,275.48 2,275.48 2,274.87 2,275.13 5,516.7K
11:16 2,275.53 2,275.88 2,275.53 2,275.72 5,561.9K
11:17 2,276.90 2,277.26 2,276.74 2,276.74 25,388.3K
11:18 2,276.98 2,277.27 2,276.98 2,277.13 1,885.1K
11:19 2,277.13 2,277.72 2,277.11 2,277.11 2,269.0K
11:20 2,276.65 2,276.81 2,276.27 2,276.27 2,203.6K
11:21 2,277.16 2,278.75 2,277.04 2,278.75 6,417.1K
11:22 2,278.29 2,279.28 2,278.29 2,278.35 7,669.0K
11:23 2,278.67 2,278.93 2,278.61 2,278.79 3,796.0K
11:24 2,278.86 2,280.31 2,278.86 2,280.31 7,414.0K
11:25 2,282.15 2,282.15 2,281.12 2,281.12 25,415.8K
11:26 2,280.57 2,280.57 2,279.84 2,280.27 2,859.5K
11:27 2,280.03 2,280.15 2,280.03 2,280.04 8,037.0K
11:28 2,280.32 2,280.58 2,280.20 2,280.20 1,348.6K
11:29 2,279.99 2,280.15 2,279.41 2,279.41 3,673.8K
11:30 2,279.30 2,279.43 2,278.99 2,279.38 3,216.3K
11:31 2,279.67 2,279.97 2,279.63 2,279.97 4,187.3K
11:32 2,279.86 2,280.63 2,279.86 2,280.63 4,644.2K
11:33 2,281.26 2,281.68 2,280.95 2,281.68 5,588.8K
11:34 2,281.95 2,282.11 2,281.59 2,281.59 2,100.1K
11:35 2,281.81 2,281.90 2,281.23 2,281.23 6,539.7K
11:36 2,280.89 2,283.16 2,280.89 2,283.16 4,414.7K
11:37 2,282.42 2,282.81 2,282.42 2,282.81 2,945.2K
11:38 2,282.02 2,282.66 2,281.95 2,281.97 5,935.0K
11:39 2,282.04 2,282.36 2,281.72 2,281.72 6,835.3K
11:40 2,281.60 2,281.91 2,281.38 2,281.91 1,639.1K
11:41 2,282.19 2,283.03 2,281.76 2,283.03 9,661.7K
11:42 2,284.83 2,285.26 2,284.83 2,285.25 19,059.4K
11:43 2,285.24 2,285.24 2,284.90 2,284.95 6,653.4K
11:44 2,284.54 2,284.65 2,284.51 2,284.62 2,952.9K
11:45 2,284.25 2,285.11 2,283.99 2,283.99 4,368.5K
11:46 2,284.41 2,284.78 2,284.21 2,284.60 5,575.9K
11:47 2,284.65 2,284.99 2,284.22 2,284.99 5,421.9K
11:48 2,284.41 2,284.41 2,283.47 2,283.47 10,310.3K
11:49 2,284.34 2,284.37 2,284.34 2,284.37 1,543.9K
11:50 2,284.23 2,284.42 2,284.01 2,284.01 1,962.6K
11:51 2,284.31 2,284.37 2,284.05 2,284.05 3,890.3K
11:52 2,284.42 2,284.58 2,284.16 2,284.16 7,032.2K
11:53 2,285.44 2,285.44 2,284.66 2,284.66 4,568.4K
11:54 2,285.67 2,286.35 2,285.24 2,286.35 19,278.5K
11:55 2,287.50 2,287.72 2,286.74 2,287.72 19,240.9K
11:56 2,287.82 2,287.82 2,287.10 2,287.53 14,657.5K
11:57 2,287.50 2,287.50 2,286.95 2,287.04 5,618.4K
11:58 2,286.94 2,286.94 2,286.82 2,286.87 3,430.4K
11:59 2,287.15 2,287.88 2,287.15 2,287.27 10,541.8K
12:00 2,287.42 2,287.42 2,287.16 2,287.16 9,349.0K
12:01 2,287.70 2,287.77 2,287.26 2,287.77 6,890.9K
12:02 2,287.71 2,287.71 2,286.67 2,286.84 14,250.8K
12:03 2,286.94 2,286.94 2,286.08 2,286.69 17,853.7K
12:04 2,286.28 2,286.78 2,286.13 2,286.78 5,877.8K
12:05 2,286.30 2,287.34 2,286.30 2,286.82 3,133.6K
12:06 2,287.31 2,287.89 2,287.31 2,287.32 3,413.8K
12:07 2,287.76 2,287.97 2,287.76 2,287.79 13,322.9K
12:08 2,290.87 2,290.87 2,290.24 2,290.24 34,257.2K
12:09 2,290.73 2,292.69 2,290.73 2,292.69 25,696.8K
12:10 2,293.43 2,293.96 2,293.33 2,293.96 20,678.3K
12:11 2,294.07 2,294.51 2,293.26 2,294.51 10,998.5K
12:12 2,293.62 2,294.36 2,293.62 2,294.29 11,074.9K
12:13 2,293.71 2,294.97 2,293.71 2,294.97 6,353.3K
12:14 2,295.13 2,295.13 2,294.20 2,294.20 5,520.6K
12:15 2,294.13 2,294.27 2,293.76 2,293.76 7,453.0K
12:16 2,293.82 2,296.49 2,293.28 2,296.49 14,506.4K
12:17 2,297.02 2,298.82 2,297.02 2,298.32 34,504.5K
12:18 2,299.17 2,299.17 2,296.32 2,297.11 24,564.8K
12:19 2,297.62 2,297.99 2,297.19 2,297.19 10,906.7K
12:20 2,297.48 2,300.44 2,297.29 2,300.44 29,604.9K
12:21 2,300.46 2,303.69 2,300.46 2,303.69 31,735.1K
12:22 2,301.45 2,301.95 2,300.51 2,300.51 24,698.8K
12:23 2,301.30 2,301.76 2,301.00 2,301.76 22,735.3K
12:24 2,301.51 2,302.23 2,301.51 2,301.69 10,496.2K
12:25 2,301.15 2,301.15 2,300.68 2,300.77 15,082.8K
12:26 2,300.82 2,301.27 2,300.82 2,301.19 6,871.9K
12:27 2,301.32 2,303.09 2,301.32 2,303.09 42,510.3K
12:28 2,303.56 2,305.34 2,303.56 2,304.77 18,188.6K
12:29 2,305.66 2,306.75 2,305.66 2,306.75 12,868.1K
12:30 2,306.91 2,307.53 2,306.53 2,307.53 23,525.6K
12:31 2,307.26 2,307.26 2,304.98 2,304.98 6,230.0K
12:32 2,305.26 2,305.27 2,305.00 2,305.00 10,495.1K
12:33 2,304.04 2,304.33 2,303.46 2,303.63 10,268.4K
12:34 2,302.78 2,304.15 2,302.78 2,304.15 8,334.6K
12:35 2,304.42 2,304.83 2,304.28 2,304.83 4,888.1K
12:36 2,304.48 2,304.48 2,303.13 2,303.13 4,471.9K
12:37 2,303.41 2,303.41 2,301.68 2,301.68 5,844.9K
12:38 2,300.84 2,301.53 2,300.84 2,301.53 16,479.2K
12:39 2,302.00 2,302.40 2,301.99 2,301.99 10,449.0K
12:40 2,302.02 2,302.70 2,302.02 2,302.70 8,433.1K
12:41 2,303.53 2,303.82 2,303.51 2,303.51 9,563.2K
12:42 2,302.84 2,303.08 2,302.82 2,303.08 13,945.7K
12:43 2,303.94 2,303.95 2,303.52 2,303.87 13,927.7K
12:44 2,304.29 2,305.44 2,303.60 2,305.44 19,549.7K
12:45 2,305.58 2,305.58 2,304.53 2,304.53 8,149.1K
12:46 2,304.95 2,304.95 2,304.16 2,304.71 6,442.4K
12:47 2,305.15 2,306.26 2,305.15 2,306.26 11,956.6K
12:48 2,306.70 2,306.91 2,305.80 2,305.80 13,335.1K
12:49 2,306.68 2,306.68 2,306.15 2,306.15 12,986.0K
12:50 2,305.95 2,305.95 2,304.73 2,304.73 20,379.8K
12:51 2,305.61 2,306.11 2,305.61 2,306.01 13,884.2K
12:52 2,306.39 2,306.39 2,304.89 2,305.02 11,317.9K
12:53 2,304.84 2,306.11 2,304.84 2,306.11 8,079.1K
12:54 2,306.03 2,306.77 2,306.03 2,306.77 7,962.8K
12:55 2,306.70 2,306.82 2,305.71 2,305.71 6,702.1K
12:56 2,305.87 2,305.87 2,304.82 2,304.82 13,835.4K
12:57 2,303.37 2,303.49 2,302.76 2,302.76 7,755.3K
12:58 2,302.89 2,303.42 2,302.64 2,303.42 7,182.2K
12:59 2,303.01 2,303.01 2,302.95 2,302.95 7,378.6K
13:00 2,303.13 2,303.44 2,303.13 2,303.44 2,450.7K
13:01 2,303.41 2,303.71 2,302.89 2,303.71 5,616.2K
13:02 2,304.97 2,305.47 2,304.97 2,305.45 7,073.6K
13:03 2,305.08 2,305.08 2,304.90 2,304.90 1,350.1K
13:04 2,305.91 2,305.96 2,305.47 2,305.47 3,320.8K
13:05 2,305.29 2,306.23 2,305.29 2,306.23 2,492.8K
13:06 2,306.75 2,306.86 2,306.44 2,306.71 3,358.0K
13:07 2,306.93 2,306.97 2,306.72 2,306.72 2,860.8K
13:08 2,306.63 2,307.04 2,306.46 2,307.04 2,428.2K
13:09 2,306.83 2,307.18 2,306.55 2,307.08 4,472.4K
13:10 2,306.85 2,307.27 2,306.64 2,307.27 3,779.1K
13:11 2,307.97 2,308.01 2,307.51 2,307.51 14,881.7K
13:12 2,308.36 2,308.36 2,308.16 2,308.36 5,093.7K
13:13 2,308.30 2,308.82 2,308.26 2,308.82 8,343.1K
13:14 2,308.50 2,308.72 2,308.24 2,308.72 5,743.6K
13:15 2,308.36 2,308.60 2,308.14 2,308.14 4,711.7K
13:16 2,308.22 2,309.17 2,308.22 2,308.46 4,861.2K
13:17 2,308.90 2,309.34 2,308.78 2,309.34 5,851.6K
13:18 2,309.25 2,309.98 2,309.25 2,309.98 64,851.6K
13:19 2,310.12 2,311.28 2,309.72 2,311.28 19,955.1K
13:20 2,310.23 2,310.56 2,310.23 2,310.54 10,262.3K
13:21 2,311.19 2,311.19 2,309.49 2,309.85 7,692.5K
13:22 2,310.73 2,311.09 2,310.73 2,310.85 14,221.9K
13:23 2,311.40 2,311.97 2,310.68 2,311.97 4,202.8K
13:24 2,311.38 2,311.66 2,311.23 2,311.23 5,294.5K
13:25 2,311.11 2,311.40 2,310.99 2,310.99 4,864.7K
13:26 2,310.94 2,310.94 2,310.43 2,310.72 3,670.2K
13:27 2,310.44 2,311.58 2,310.44 2,311.58 3,970.7K
13:28 2,310.67 2,311.72 2,310.67 2,311.72 11,189.5K
13:29 2,311.82 2,311.82 2,311.21 2,311.26 4,509.3K
13:30 2,310.92 2,311.00 2,310.80 2,310.80 3,059.2K
13:31 2,311.06 2,312.76 2,311.00 2,312.76 14,970.2K
13:32 2,312.68 2,312.89 2,311.77 2,312.35 5,681.3K
13:33 2,312.78 2,313.51 2,312.04 2,312.04 5,341.1K
13:34 2,311.71 2,311.72 2,311.05 2,311.29 4,890.4K
13:35 2,311.42 2,313.03 2,311.42 2,313.03 6,895.6K
13:36 2,313.77 2,314.17 2,313.26 2,313.57 8,781.9K
13:37 2,312.55 2,312.55 2,311.49 2,312.26 33,525.7K
13:38 2,311.87 2,311.93 2,311.81 2,311.86 15,997.5K
13:39 2,311.61 2,311.61 2,310.54 2,310.54 3,622.0K
13:40 2,310.80 2,310.99 2,309.72 2,309.72 12,798.7K
13:41 2,309.66 2,310.56 2,309.66 2,310.56 2,491.2K
13:42 2,310.64 2,311.42 2,310.64 2,311.42 5,682.4K
13:43 2,310.76 2,311.02 2,310.76 2,310.82 6,408.6K
13:44 2,310.67 2,311.19 2,310.60 2,310.60 3,371.6K
13:45 2,310.49 2,311.02 2,310.49 2,310.73 2,982.4K
13:46 2,311.13 2,312.22 2,310.98 2,312.22 6,651.7K
13:47 2,312.70 2,313.06 2,312.70 2,313.06 5,112.5K
13:48 2,312.99 2,313.39 2,312.99 2,313.24 4,377.4K
13:49 2,312.87 2,312.97 2,312.59 2,312.59 2,813.8K
13:50 2,312.47 2,312.64 2,312.43 2,312.43 2,401.6K
13:51 2,312.10 2,312.37 2,312.10 2,312.37 6,795.4K
13:52 2,312.35 2,312.54 2,312.35 2,312.54 4,668.9K
13:53 2,311.65 2,312.11 2,311.25 2,311.25 12,602.4K
13:54 2,311.29 2,311.34 2,310.23 2,310.23 4,459.4K
13:55 2,310.69 2,310.69 2,310.35 2,310.35 4,624.9K
13:56 2,310.75 2,310.75 2,310.05 2,310.30 5,257.7K
13:57 2,310.57 2,310.57 2,310.01 2,310.57 9,285.2K
13:58 2,310.26 2,311.25 2,310.26 2,311.25 6,727.2K
13:59 2,311.42 2,311.42 2,311.22 2,311.28 3,372.6K
14:00 2,311.10 2,311.10 2,310.62 2,310.62 2,765.2K
14:01 2,310.51 2,311.45 2,310.51 2,310.81 8,001.1K
14:02 2,310.88 2,311.44 2,310.88 2,311.44 11,156.3K
14:03 2,311.49 2,311.97 2,311.09 2,311.97 8,862.6K
14:04 2,311.25 2,311.67 2,311.25 2,311.53 4,074.9K
14:05 2,311.39 2,312.42 2,311.39 2,312.36 19,483.1K
14:06 2,312.36 2,312.60 2,312.36 2,312.60 8,924.1K
14:07 2,312.74 2,312.96 2,311.24 2,311.24 12,015.2K
14:08 2,311.29 2,311.84 2,310.93 2,311.84 10,941.8K
14:09 2,312.16 2,312.52 2,311.83 2,311.83 7,003.2K
14:10 2,311.74 2,312.25 2,310.86 2,310.95 8,299.8K
14:11 2,311.50 2,311.69 2,311.23 2,311.23 4,624.2K
14:12 2,310.48 2,311.36 2,310.13 2,310.13 10,031.9K
14:13 2,310.89 2,310.90 2,310.11 2,310.90 6,797.7K
14:14 2,310.48 2,310.48 2,309.40 2,309.53 10,409.9K
14:15 2,309.80 2,310.09 2,309.80 2,310.00 5,570.8K
14:16 2,310.61 2,311.20 2,310.45 2,310.75 6,542.2K
14:17 2,310.55 2,311.38 2,310.55 2,311.38 4,629.6K
14:18 2,310.87 2,311.77 2,310.87 2,311.77 7,600.9K
14:19 2,311.62 2,311.62 2,311.28 2,311.42 7,788.8K
14:20 2,311.08 2,311.67 2,311.08 2,311.67 4,420.5K
14:21 2,311.59 2,311.63 2,311.45 2,311.45 4,891.5K
14:22 2,311.24 2,311.68 2,311.19 2,311.19 2,762.5K
14:23 2,310.80 2,311.07 2,310.80 2,310.87 7,626.0K
14:24 2,310.49 2,311.49 2,310.49 2,311.49 18,263.5K
14:25 2,312.39 2,312.39 2,311.97 2,312.35 14,776.0K
14:26 2,311.76 2,312.43 2,311.76 2,312.25 8,386.1K
14:27 2,311.90 2,312.02 2,311.53 2,311.53 4,240.9K
14:28 2,311.30 2,311.30 2,310.49 2,310.66 11,333.1K
14:29 2,310.56 2,311.44 2,310.56 2,311.28 2,963.9K
14:30 2,311.27 2,312.14 2,311.27 2,312.14 8,361.2K
14:31 2,312.02 2,313.04 2,311.72 2,311.72 13,665.0K
14:32 2,311.07 2,311.94 2,310.95 2,311.94 15,055.5K
14:33 2,311.35 2,312.02 2,311.34 2,311.34 2,632.0K
14:34 2,311.35 2,311.35 2,310.80 2,310.80 5,878.9K
14:35 2,310.79 2,310.79 2,310.42 2,310.63 27,916.2K
14:36 2,310.21 2,310.58 2,309.74 2,309.74 7,981.8K
14:37 2,309.85 2,310.88 2,309.79 2,310.88 4,672.0K
14:38 2,311.25 2,311.49 2,310.88 2,311.49 7,939.6K
14:39 2,311.08 2,311.83 2,311.08 2,311.22 11,685.0K
14:40 2,310.73 2,311.28 2,310.73 2,311.28 3,612.4K
14:41 2,310.97 2,311.28 2,310.89 2,310.89 5,483.9K
14:42 2,310.99 2,311.23 2,310.99 2,311.12 6,004.0K
14:43 2,311.15 2,311.46 2,310.87 2,311.46 9,691.6K
14:44 2,311.34 2,311.34 2,310.22 2,310.22 7,946.4K
14:45 2,309.86 2,310.24 2,309.33 2,309.33 10,751.8K
14:46 2,309.97 2,310.14 2,309.47 2,310.14 8,701.9K
14:47 2,310.45 2,310.81 2,310.45 2,310.81 18,434.8K
14:48 2,311.24 2,311.83 2,311.18 2,311.83 29,504.7K
14:49 2,312.32 2,313.15 2,312.32 2,313.15 17,897.2K
14:50 2,314.39 2,315.04 2,313.75 2,314.26 17,801.3K
14:51 2,314.00 2,315.16 2,313.37 2,315.16 18,636.8K
14:52 2,315.72 2,317.69 2,315.72 2,317.69 10,351.4K
14:53 2,317.07 2,317.16 2,316.27 2,316.27 4,624.9K
14:54 2,316.42 2,316.63 2,315.52 2,316.63 6,340.0K
14:55 2,316.09 2,316.21 2,315.78 2,316.08 4,003.9K
14:56 2,316.07 2,316.07 2,315.25 2,315.36 4,643.3K
14:57 2,315.35 2,316.56 2,315.35 2,316.56 6,534.0K
14:58 2,316.38 2,316.50 2,316.23 2,316.50 2,632.7K
14:59 2,315.68 2,316.33 2,315.68 2,316.17 2,557.6K
15:00 2,316.28 2,316.49 2,315.57 2,315.57 5,653.8K
15:01 2,316.39 2,316.85 2,316.39 2,316.81 6,203.5K
15:02 2,316.43 2,316.61 2,316.10 2,316.20 18,392.2K
15:03 2,316.86 2,316.86 2,315.40 2,315.40 7,984.0K
15:04 2,315.74 2,315.74 2,315.46 2,315.58 9,694.8K
15:05 2,315.82 2,317.24 2,315.82 2,317.24 26,033.9K
15:06 2,317.39 2,317.96 2,317.39 2,317.51 13,678.7K
15:07 2,317.23 2,317.23 2,316.75 2,316.75 18,923.1K
15:08 2,316.94 2,316.94 2,316.13 2,316.13 9,450.3K
15:09 2,315.68 2,316.13 2,315.48 2,316.13 14,696.5K
15:10 2,315.92 2,315.92 2,315.56 2,315.56 5,839.2K
15:11 2,315.50 2,315.50 2,314.87 2,315.27 5,890.2K
15:12 2,315.45 2,315.72 2,315.30 2,315.72 5,165.3K
15:13 2,316.08 2,316.47 2,315.99 2,315.99 5,784.5K
15:14 2,316.03 2,316.82 2,316.03 2,316.82 7,180.0K
15:15 2,316.17 2,316.17 2,315.08 2,315.08 32,817.0K
15:16 2,315.42 2,315.74 2,315.37 2,315.37 3,108.9K
15:17 2,315.85 2,315.85 2,315.22 2,315.25 6,529.3K
15:18 2,314.14 2,315.38 2,314.14 2,315.38 9,436.8K
15:19 2,314.94 2,315.27 2,314.69 2,315.27 15,240.1K
15:20 2,315.58 2,315.58 2,314.79 2,315.35 5,002.3K
15:21 2,315.17 2,315.64 2,315.17 2,315.31 4,777.6K
15:22 2,314.80 2,314.80 2,314.46 2,314.70 13,632.8K
15:23 2,314.43 2,314.43 2,314.14 2,314.27 3,025.0K
15:24 2,314.94 2,315.11 2,314.94 2,314.98 7,798.1K
15:25 2,315.09 2,315.09 2,313.84 2,313.84 4,460.1K
15:26 2,314.24 2,314.89 2,314.24 2,314.29 3,467.3K
15:27 2,314.72 2,315.07 2,314.72 2,314.91 22,969.1K
15:28 2,315.01 2,315.33 2,315.01 2,315.26 3,948.9K
15:29 2,315.38 2,315.38 2,314.39 2,315.16 3,729.7K
15:30 2,314.42 2,314.99 2,314.42 2,314.67 7,739.8K
15:31 2,314.67 2,315.51 2,314.67 2,315.38 2,988.6K
15:32 2,315.32 2,315.32 2,314.77 2,314.77 2,984.7K
15:33 2,315.19 2,315.33 2,315.17 2,315.33 3,478.3K
15:34 2,314.84 2,315.29 2,314.78 2,315.29 1,491.1K
15:35 2,315.11 2,315.62 2,315.11 2,315.62 5,768.5K
15:36 2,315.43 2,315.43 2,314.56 2,314.80 5,671.9K
15:37 2,314.09 2,314.69 2,314.09 2,314.69 1,552.6K
15:38 2,314.53 2,314.97 2,314.53 2,314.64 2,662.9K
15:39 2,315.24 2,315.24 2,314.53 2,314.53 5,398.9K
15:40 2,315.00 2,315.00 2,314.39 2,314.40 1,901.4K
15:41 2,314.42 2,315.04 2,314.39 2,314.90 17,786.5K
15:42 2,315.00 2,315.22 2,313.94 2,313.94 10,784.1K
15:43 2,313.63 2,314.03 2,313.51 2,313.51 4,581.7K
15:44 2,313.68 2,313.68 2,312.60 2,312.60 11,907.8K
15:45 2,311.44 2,312.47 2,311.44 2,312.47 14,265.4K
15:46 2,310.94 2,311.09 2,310.75 2,310.75 7,937.8K
15:47 2,311.13 2,311.55 2,311.10 2,311.10 5,412.0K
15:48 2,310.33 2,310.48 2,310.29 2,310.33 10,152.5K
15:49 2,310.01 2,310.59 2,310.01 2,310.22 4,716.7K
15:50 2,310.12 2,310.12 2,308.65 2,308.65 8,955.8K
15:51 2,309.57 2,309.57 2,307.89 2,307.89 6,164.7K
15:52 2,308.07 2,308.07 2,307.90 2,308.06 4,592.6K
15:53 2,308.26 2,308.72 2,308.26 2,308.72 6,894.0K
15:54 2,308.44 2,308.88 2,308.29 2,308.88 6,419.9K
15:55 2,308.52 2,308.63 2,308.36 2,308.63 3,841.0K
15:56 2,308.45 2,308.63 2,308.22 2,308.63 2,591.0K
15:57 2,308.65 2,308.68 2,308.28 2,308.28 11,853.5K
15:58 2,307.82 2,307.82 2,303.34 2,303.34 30,021.1K
15:59 2,303.42 2,304.26 2,303.42 2,304.26 15,804.0K
16:00 2,302.91 2,303.29 2,301.44 2,301.44 15,176.8K
16:01 2,300.95 2,301.31 2,300.21 2,301.31 11,064.6K
16:02 2,301.44 2,301.76 2,301.22 2,301.76 13,854.7K
16:03 2,301.47 2,302.44 2,301.47 2,302.32 7,569.2K
16:04 2,301.59 2,301.59 2,300.53 2,300.97 7,030.8K
16:05 2,302.18 2,304.22 2,302.18 2,304.22 7,836.3K
16:06 2,304.57 2,305.16 2,304.11 2,304.11 6,885.8K
16:07 2,305.44 2,305.44 2,304.78 2,304.90 3,978.4K
16:08 2,305.10 2,305.14 2,305.03 2,305.11 3,218.3K
16:09 2,305.11 2,306.16 2,305.11 2,305.79 975.4K
16:10 2,305.28 2,306.37 2,305.28 2,305.96 4,192.9K
16:11 2,306.54 2,307.10 2,306.54 2,306.97 8,241.0K
16:12 2,307.18 2,307.71 2,307.18 2,307.71 2,235.3K
16:13 2,308.05 2,309.02 2,308.05 2,308.55 2,097.1K
16:14 2,308.68 2,308.68 2,307.97 2,308.46 2,780.9K
16:15 2,308.62 2,308.62 2,308.19 2,308.60 2,773.2K
16:16 2,308.77 2,308.77 2,306.81 2,306.81 2,868.7K
16:17 2,306.74 2,306.92 2,306.63 2,306.92 6,088.4K
16:18 2,307.01 2,307.32 2,307.01 2,307.22 2,552.1K
16:19 2,307.01 2,307.13 2,305.99 2,305.99 3,578.0K
16:20 2,305.80 2,305.80 2,305.30 2,305.43 10,242.3K
16:21 2,306.07 2,306.20 2,305.80 2,306.20 1,615.8K
16:22 2,305.86 2,306.24 2,305.86 2,306.24 516.2K
16:23 2,306.92 2,306.93 2,306.60 2,306.77 3,458.7K
16:24 2,306.92 2,308.18 2,306.92 2,308.18 4,660.7K
16:25 2,308.41 2,308.82 2,308.37 2,308.37 2,709.7K
16:26 2,309.18 2,310.94 2,309.18 2,310.94 19,285.9K
16:27 2,311.57 2,311.74 2,311.45 2,311.74 8,201.8K
16:28 2,312.23 2,312.23 2,311.96 2,311.96 1,828.5K
16:29 2,310.95 2,311.18 2,310.95 2,311.18 1,273.3K
16:30 2,311.19 2,311.53 2,311.19 2,311.53 879.8K
16:31 2,311.85 2,313.80 2,311.85 2,313.80 71,765.6K
16:32 2,313.86 2,313.86 2,313.09 2,313.68 8,719.5K
16:33 2,313.57 2,313.57 2,312.31 2,312.31 3,996.0K
16:34 2,313.12 2,313.82 2,313.12 2,313.82 5,858.6K
16:35 2,313.86 2,314.20 2,313.17 2,314.20 12,753.1K
16:36 2,314.01 2,314.31 2,313.50 2,314.31 5,418.1K
16:37 2,313.97 2,313.97 2,313.13 2,313.22 5,790.0K
16:38 2,312.73 2,312.84 2,312.41 2,312.41 1,222.5K
16:39 2,312.38 2,312.38 2,311.24 2,311.24 3,009.4K
16:40 2,311.14 2,311.14 2,310.34 2,310.34 4,963.7K
16:41 2,309.66 2,310.38 2,309.66 2,310.38 4,756.0K
16:42 2,310.52 2,312.60 2,310.52 2,312.60 4,802.1K
16:43 2,312.88 2,313.08 2,312.46 2,312.46 2,448.6K
16:44 2,312.91 2,313.27 2,312.70 2,312.70 2,462.6K
16:45 2,312.81 2,313.85 2,312.35 2,313.73 7,059.9K
16:46 2,313.50 2,314.00 2,313.50 2,313.94 4,816.4K
16:47 2,314.51 2,315.47 2,314.51 2,315.24 6,407.8K
16:48 2,315.25 2,316.10 2,315.25 2,316.09 8,418.6K
16:49 2,315.37 2,316.19 2,315.37 2,315.76 6,507.1K
16:50 2,315.83 2,316.21 2,315.77 2,316.12 5,320.1K
16:51 2,316.23 2,316.23 2,315.72 2,316.05 2,349.4K
16:52 2,315.75 2,315.77 2,315.04 2,315.64 4,388.1K
16:53 2,315.37 2,315.37 2,314.67 2,314.83 3,095.2K
16:54 2,314.24 2,314.85 2,314.24 2,314.85 5,551.6K
16:55 2,314.62 2,315.07 2,314.59 2,315.07 2,648.7K
16:56 2,315.00 2,315.55 2,315.00 2,315.28 1,973.5K
16:57 2,315.45 2,315.73 2,314.89 2,315.73 5,342.8K
16:58 2,315.44 2,315.73 2,315.44 2,315.64 2,013.6K
16:59 2,315.64 2,315.64 2,315.05 2,315.16 3,001.9K
17:00 2,315.09 2,315.30 2,314.78 2,314.95 2,987.5K
17:01 2,314.98 2,315.13 2,314.53 2,314.53 3,026.7K
17:02 2,315.05 2,315.66 2,315.05 2,315.66 5,712.8K
17:03 2,315.57 2,315.57 2,315.05 2,315.05 2,694.9K
17:04 2,314.73 2,315.78 2,314.73 2,315.78 24,750.4K
17:05 2,315.75 2,316.20 2,315.75 2,316.09 5,970.8K
17:06 2,316.09 2,316.87 2,316.09 2,316.82 5,875.8K
17:07 2,316.20 2,316.71 2,316.20 2,316.71 7,050.2K
17:08 2,316.88 2,317.48 2,316.75 2,317.48 13,950.5K
17:09 2,316.88 2,317.22 2,316.24 2,316.24 5,839.7K
17:10 2,316.58 2,317.43 2,316.37 2,317.43 10,568.1K
17:11 2,317.24 2,317.24 2,316.82 2,317.13 12,888.8K
17:12 2,316.76 2,316.76 2,315.19 2,315.55 13,193.3K
17:13 2,314.92 2,315.81 2,313.95 2,314.60 9,007.8K
17:14 2,313.34 2,314.20 2,313.34 2,314.20 8,779.7K
17:15 2,314.53 2,315.34 2,314.53 2,315.03 5,464.9K
17:16 2,314.42 2,314.42 2,313.98 2,313.98 8,647.5K
17:17 2,314.11 2,314.24 2,313.61 2,314.24 6,422.2K
17:18 2,314.03 2,314.50 2,313.39 2,313.95 9,378.1K
17:19 2,313.41 2,313.76 2,313.39 2,313.54 3,295.4K
17:20 2,313.43 2,313.89 2,312.61 2,312.61 8,087.2K
17:21 2,312.83 2,312.83 2,312.25 2,312.25 9,769.7K
17:22 2,311.56 2,311.56 2,309.78 2,310.52 18,908.3K
17:23 2,309.91 2,310.73 2,309.91 2,310.65 3,813.8K
17:24 2,310.30 2,310.42 2,309.69 2,309.69 11,488.7K
17:25 2,310.07 2,311.15 2,310.07 2,311.15 6,138.3K
17:26 2,311.43 2,311.98 2,311.00 2,311.26 7,282.1K
17:27 2,310.84 2,310.84 2,310.41 2,310.56 1,478.1K
17:28 2,311.11 2,311.11 2,310.78 2,310.78 4,700.4K
17:29 2,310.76 2,311.10 2,310.76 2,310.88 2,537.7K
17:30 2,310.64 2,310.79 2,309.30 2,309.30 5,965.0K
17:31 2,309.64 2,309.64 2,309.44 2,309.60 4,032.6K
17:32 2,309.77 2,309.79 2,309.15 2,309.79 13,303.1K
17:33 2,308.86 2,308.86 2,308.08 2,308.08 6,761.3K
17:34 2,307.74 2,309.07 2,307.74 2,309.07 2,973.0K
17:35 2,308.77 2,309.60 2,308.77 2,309.60 5,185.4K
17:36 2,310.08 2,310.38 2,310.08 2,310.13 4,376.3K
17:37 2,310.02 2,310.90 2,310.02 2,310.90 3,238.5K
17:38 2,310.75 2,311.33 2,310.75 2,311.33 5,147.7K
17:39 2,310.78 2,310.78 2,310.16 2,310.16 3,976.0K
17:40 2,310.80 2,310.80 2,310.32 2,310.71 3,402.3K
17:41 2,310.89 2,310.89 2,310.63 2,310.83 2,589.7K
17:42 2,310.88 2,310.88 2,310.51 2,310.51 4,577.1K
17:43 2,310.53 2,310.64 2,310.23 2,310.64 5,396.6K
17:44 2,310.58 2,310.88 2,309.99 2,309.99 24,776.5K
17:45 2,310.28 2,310.28 2,309.35 2,309.35 7,887.9K
17:46 2,308.23 2,308.23 2,307.26 2,307.31 11,578.8K
17:47 2,306.36 2,306.91 2,306.36 2,306.90 10,490.0K
17:48 2,306.93 2,307.33 2,306.69 2,307.33 3,100.4K
17:49 2,308.03 2,308.03 2,307.06 2,307.06 6,379.2K
17:50 2,307.63 2,307.63 2,306.83 2,306.83 4,707.3K
17:51 2,306.81 2,307.15 2,306.48 2,306.66 4,324.3K
17:52 2,306.75 2,307.17 2,306.71 2,307.17 2,954.5K
17:53 2,307.48 2,307.55 2,307.29 2,307.55 3,774.1K
17:54 2,307.71 2,307.71 2,306.56 2,306.99 5,202.1K
17:55 2,306.15 2,306.87 2,306.11 2,306.43 16,724.6K
17:56 2,307.08 2,307.08 2,305.52 2,305.52 10,340.8K
17:57 2,305.72 2,305.72 2,304.74 2,305.02 12,517.2K
17:58 2,304.92 2,304.92 2,304.64 2,304.85 2,477.7K
17:59 2,304.76 2,305.06 2,304.59 2,305.06 1,855.9K
18:00 2,305.24 2,305.70 2,304.63 2,305.06 5,255.0K
18:01 2,304.64 2,304.98 2,304.51 2,304.98 4,257.3K
18:02 2,304.36 2,304.89 2,304.31 2,304.31 5,822.5K
18:03 2,304.78 2,305.00 2,304.64 2,304.72 3,713.3K
18:04 2,303.93 2,304.06 2,303.71 2,303.71 7,520.7K
18:05 2,303.94 2,304.50 2,303.94 2,304.43 3,786.1K
18:06 2,304.40 2,305.05 2,304.40 2,304.45 6,067.5K
18:07 2,304.30 2,304.51 2,303.70 2,304.51 12,615.9K
18:08 2,305.17 2,305.88 2,305.07 2,305.88 6,034.4K
18:09 2,305.61 2,306.01 2,305.46 2,305.55 4,074.2K
18:10 2,305.43 2,305.69 2,305.27 2,305.27 3,037.7K
18:11 2,305.25 2,305.25 2,304.63 2,304.63 5,268.0K
18:12 2,305.63 2,305.63 2,304.96 2,304.96 3,692.0K
18:13 2,304.77 2,305.23 2,304.70 2,304.70 6,033.3K
18:14 2,304.82 2,305.76 2,304.66 2,305.76 6,453.1K
18:15 2,305.70 2,305.70 2,305.23 2,305.25 8,285.4K
18:16 2,305.40 2,305.40 2,304.07 2,304.07 14,235.2K
18:17 2,303.95 2,304.10 2,303.62 2,304.10 7,518.6K
18:18 2,303.90 2,303.90 2,302.70 2,302.70 23,146.3K
18:19 2,303.47 2,303.96 2,303.35 2,303.35 2,610.7K
18:20 2,304.53 2,304.53 2,303.82 2,304.36 3,534.0K
18:21 2,303.80 2,304.11 2,303.63 2,303.96 2,964.8K
18:22 2,303.81 2,304.52 2,303.81 2,304.47 2,933.6K
18:23 2,304.77 2,304.77 2,304.35 2,304.40 5,106.1K
18:24 2,304.30 2,304.30 2,303.73 2,303.73 1,833.5K
18:25 2,303.52 2,304.06 2,303.52 2,304.06 6,971.2K
18:26 2,304.04 2,304.39 2,303.83 2,304.18 2,840.0K
18:27 2,303.96 2,304.42 2,303.90 2,304.42 2,378.5K
18:28 2,304.68 2,306.06 2,304.68 2,306.06 4,338.5K
18:29 2,306.12 2,306.12 2,304.72 2,304.72 5,808.0K
18:30 2,304.71 2,304.71 2,303.50 2,303.58 8,293.7K
18:31 2,304.11 2,304.14 2,303.78 2,304.08 1,778.8K
18:32 2,304.39 2,304.89 2,304.31 2,304.31 3,261.9K
18:33 2,304.62 2,304.93 2,304.62 2,304.84 2,832.9K
18:34 2,305.27 2,305.38 2,305.11 2,305.11 3,020.7K
18:35 2,305.36 2,305.36 2,304.40 2,304.41 1,066.2K
18:36 2,304.21 2,304.21 2,303.55 2,303.55 5,273.7K
18:37 2,303.60 2,303.60 2,303.14 2,303.33 5,982.8K
18:38 2,302.82 2,303.73 2,302.82 2,303.31 7,698.8K
18:39 2,303.79 2,303.86 2,303.48 2,303.59 5,264.3K
18:40 2,304.19 2,304.19 2,304.19 2,304.19 71.2K
18:51 2,307.64 2,307.64 2,307.64 2,307.64 69,520.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar