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 2,306.48 2,306.81 2,306.31 2,306.31 389,234.9K
09:51 2,305.76 2,305.76 2,304.68 2,304.68 1,498.9K
09:52 2,304.79 2,304.79 2,304.20 2,304.67 1,423.5K
09:53 2,304.31 2,304.96 2,304.04 2,304.96 716.1K
09:54 2,304.42 2,304.42 2,304.05 2,304.05 6,850.9K
09:55 2,304.72 2,304.88 2,304.11 2,304.34 485.7K
09:56 2,303.95 2,304.33 2,303.69 2,303.69 1,050.9K
09:57 2,304.18 2,304.47 2,304.15 2,304.47 530.7K
09:58 2,303.97 2,304.37 2,303.97 2,304.15 579.8K
09:59 2,304.32 2,304.74 2,304.32 2,304.74 4,307.2K
10:00 2,304.74 2,305.02 2,304.68 2,305.02 1,915.9K
10:01 2,304.62 2,304.62 2,304.22 2,304.50 2,847.9K
10:02 2,304.12 2,304.12 2,303.14 2,303.14 4,013.4K
10:03 2,303.53 2,304.21 2,303.53 2,304.21 2,461.5K
10:04 2,302.91 2,302.91 2,301.55 2,301.55 11,707.5K
10:05 2,301.22 2,301.52 2,301.22 2,301.52 2,841.6K
10:06 2,301.24 2,301.92 2,301.24 2,301.92 4,254.9K
10:07 2,301.77 2,302.40 2,301.77 2,302.40 8,244.8K
10:08 2,301.88 2,302.15 2,301.65 2,301.65 9,055.9K
10:09 2,301.84 2,301.84 2,300.95 2,300.95 2,488.9K
10:10 2,300.76 2,301.53 2,300.76 2,301.53 5,885.9K
10:11 2,300.27 2,300.81 2,300.27 2,300.81 6,366.8K
10:12 2,301.44 2,302.09 2,301.44 2,302.09 8,744.9K
10:13 2,303.12 2,303.89 2,302.83 2,303.89 3,681.8K
10:14 2,303.62 2,304.24 2,303.62 2,304.24 5,271.4K
10:15 2,304.28 2,307.82 2,304.28 2,307.82 12,626.8K
10:16 2,307.56 2,307.90 2,307.03 2,307.90 5,299.6K
10:17 2,310.75 2,312.42 2,310.74 2,312.42 34,561.0K
10:18 2,311.96 2,311.96 2,310.28 2,310.28 119,434.0K
10:19 2,309.14 2,310.43 2,309.14 2,310.43 10,923.6K
10:20 2,310.45 2,312.05 2,310.45 2,312.05 9,423.3K
10:21 2,312.98 2,313.35 2,312.98 2,313.00 14,666.6K
10:22 2,312.92 2,313.28 2,312.92 2,312.97 4,672.1K
10:23 2,312.62 2,314.15 2,312.62 2,314.15 4,496.9K
10:24 2,314.94 2,314.94 2,314.16 2,314.16 13,588.1K
10:25 2,314.23 2,314.54 2,313.98 2,313.98 16,442.6K
10:26 2,313.42 2,314.01 2,312.98 2,314.01 15,807.2K
10:27 2,313.61 2,316.50 2,313.61 2,316.50 28,200.6K
10:28 2,317.44 2,317.44 2,315.73 2,315.73 10,027.5K
10:29 2,315.40 2,316.43 2,315.20 2,316.43 12,063.7K
10:30 2,317.77 2,317.77 2,317.07 2,317.07 22,695.8K
10:31 2,316.20 2,316.34 2,315.65 2,315.65 5,870.3K
10:32 2,315.49 2,315.49 2,314.66 2,314.91 9,797.0K
10:33 2,315.05 2,315.83 2,314.50 2,315.59 8,222.3K
10:34 2,315.43 2,315.77 2,315.11 2,315.77 17,044.6K
10:35 2,315.22 2,316.20 2,315.05 2,316.20 11,037.8K
10:36 2,315.44 2,315.44 2,315.05 2,315.22 4,130.7K
10:37 2,314.86 2,316.38 2,314.86 2,316.00 23,960.4K
10:38 2,316.12 2,318.09 2,316.12 2,317.59 7,434.9K
10:39 2,318.00 2,319.46 2,318.00 2,319.46 14,994.7K
10:40 2,320.48 2,320.48 2,319.64 2,319.64 9,347.7K
10:41 2,320.27 2,320.27 2,318.76 2,318.99 10,274.3K
10:42 2,319.33 2,320.66 2,319.33 2,319.78 8,221.3K
10:43 2,319.79 2,320.75 2,319.79 2,319.83 3,653.9K
10:44 2,320.07 2,320.11 2,319.41 2,320.11 2,324.0K
10:45 2,319.27 2,320.57 2,319.27 2,320.27 5,880.7K
10:46 2,320.14 2,320.28 2,319.63 2,320.19 6,630.6K
10:47 2,320.46 2,322.57 2,320.31 2,322.57 19,356.3K
10:48 2,323.67 2,326.07 2,323.67 2,326.07 33,891.7K
10:49 2,325.30 2,325.55 2,324.51 2,324.51 16,209.0K
10:50 2,323.53 2,324.42 2,323.53 2,323.58 10,480.3K
10:51 2,323.25 2,323.48 2,321.68 2,321.68 10,266.3K
10:52 2,322.12 2,322.17 2,320.99 2,321.31 71,522.4K
10:53 2,321.07 2,322.47 2,321.07 2,321.40 71,862.2K
10:54 2,320.28 2,320.28 2,319.68 2,319.68 17,659.7K
10:55 2,319.96 2,320.20 2,319.30 2,320.20 12,184.2K
10:56 2,319.78 2,321.18 2,319.78 2,320.67 13,049.6K
10:57 2,321.29 2,321.29 2,320.41 2,321.13 4,986.0K
10:58 2,320.53 2,321.01 2,320.45 2,320.45 3,618.0K
10:59 2,320.90 2,320.90 2,319.50 2,319.92 2,655.2K
11:00 2,320.07 2,321.08 2,320.07 2,320.57 12,191.3K
11:01 2,320.00 2,320.80 2,319.97 2,320.80 4,992.5K
11:02 2,320.78 2,320.78 2,319.91 2,319.91 5,513.7K
11:03 2,318.14 2,318.30 2,318.01 2,318.30 5,044.4K
11:04 2,318.22 2,318.47 2,318.21 2,318.45 2,664.3K
11:05 2,318.26 2,319.16 2,317.36 2,317.36 8,741.9K
11:06 2,317.58 2,318.60 2,317.48 2,318.60 13,060.5K
11:07 2,318.21 2,319.15 2,318.21 2,318.40 31,072.3K
11:08 2,318.81 2,318.98 2,318.66 2,318.66 4,983.2K
11:09 2,318.74 2,318.74 2,317.63 2,317.63 2,452.1K
11:10 2,318.39 2,318.39 2,318.13 2,318.13 3,199.2K
11:11 2,317.96 2,317.96 2,316.90 2,316.90 8,267.7K
11:12 2,316.86 2,316.86 2,316.30 2,316.30 4,110.3K
11:13 2,316.37 2,317.01 2,316.37 2,316.43 6,169.4K
11:14 2,315.91 2,315.91 2,314.86 2,315.15 18,010.1K
11:15 2,314.89 2,314.89 2,313.15 2,313.92 60,726.8K
11:16 2,313.26 2,315.11 2,313.26 2,315.11 13,876.3K
11:17 2,314.36 2,314.36 2,314.17 2,314.17 6,568.7K
11:18 2,314.13 2,314.50 2,314.13 2,314.39 2,634.9K
11:19 2,314.40 2,315.73 2,314.40 2,315.33 6,337.8K
11:20 2,315.65 2,315.65 2,314.80 2,314.80 4,020.9K
11:21 2,314.59 2,314.68 2,314.16 2,314.16 5,316.8K
11:22 2,314.35 2,314.35 2,314.02 2,314.02 4,512.2K
11:23 2,314.32 2,315.77 2,314.32 2,315.77 8,307.8K
11:24 2,315.39 2,315.50 2,314.88 2,314.94 4,419.3K
11:25 2,314.21 2,314.62 2,313.97 2,314.62 56,524.4K
11:26 2,314.38 2,315.35 2,314.38 2,315.35 15,679.0K
11:27 2,315.07 2,317.01 2,315.07 2,317.01 17,926.9K
11:28 2,316.40 2,316.73 2,316.40 2,316.44 13,182.0K
11:29 2,316.02 2,316.45 2,316.02 2,316.45 3,778.6K
11:30 2,315.86 2,316.88 2,315.86 2,316.88 3,478.2K
11:31 2,317.23 2,317.23 2,315.99 2,315.99 2,136.2K
11:32 2,316.04 2,316.35 2,315.99 2,316.35 8,743.0K
11:33 2,316.56 2,317.51 2,316.56 2,317.13 6,963.4K
11:34 2,317.05 2,318.19 2,317.05 2,318.19 12,237.8K
11:35 2,318.21 2,318.52 2,318.21 2,318.40 2,778.5K
11:36 2,317.94 2,318.26 2,317.86 2,318.26 10,665.8K
11:37 2,318.06 2,318.29 2,316.88 2,316.88 12,547.6K
11:38 2,315.96 2,315.96 2,313.82 2,313.82 30,081.7K
11:39 2,313.34 2,313.75 2,312.72 2,313.75 20,836.1K
11:40 2,313.01 2,313.01 2,312.72 2,312.82 6,293.2K
11:41 2,313.00 2,313.00 2,311.05 2,311.05 18,931.5K
11:42 2,309.79 2,311.43 2,309.79 2,311.43 16,428.1K
11:43 2,312.02 2,312.02 2,310.63 2,311.44 23,452.1K
11:44 2,309.58 2,310.12 2,309.20 2,310.12 22,020.3K
11:45 2,309.41 2,309.67 2,309.41 2,309.58 4,153.3K
11:46 2,310.07 2,310.07 2,309.14 2,309.67 8,173.2K
11:47 2,310.11 2,310.24 2,310.05 2,310.11 3,434.6K
11:48 2,309.84 2,310.09 2,309.32 2,309.52 3,937.6K
11:49 2,310.39 2,310.39 2,309.18 2,309.72 5,747.4K
11:50 2,309.78 2,309.78 2,309.20 2,309.69 4,167.0K
11:51 2,310.60 2,311.80 2,309.22 2,309.22 35,036.1K
11:52 2,309.86 2,309.86 2,308.30 2,309.17 8,184.9K
11:53 2,309.51 2,309.51 2,308.02 2,308.02 6,308.7K
11:54 2,307.63 2,308.42 2,307.63 2,307.88 4,306.0K
11:55 2,307.63 2,308.61 2,307.52 2,308.54 7,672.8K
11:56 2,308.57 2,309.13 2,308.57 2,308.95 4,884.2K
11:57 2,308.84 2,309.47 2,308.72 2,309.47 2,049.5K
11:58 2,309.08 2,309.39 2,308.99 2,308.99 1,655.3K
11:59 2,308.33 2,308.54 2,307.49 2,307.96 7,443.0K
12:00 2,308.23 2,309.22 2,308.23 2,308.28 8,783.3K
12:01 2,308.40 2,308.57 2,307.89 2,307.89 3,177.0K
12:02 2,307.38 2,307.38 2,306.53 2,307.17 20,446.4K
12:03 2,306.77 2,306.84 2,306.55 2,306.55 8,886.8K
12:04 2,306.60 2,306.69 2,306.08 2,306.08 3,782.8K
12:05 2,306.56 2,307.17 2,306.25 2,307.17 6,353.9K
12:06 2,307.53 2,307.53 2,307.01 2,307.01 7,740.6K
12:07 2,307.12 2,308.90 2,307.12 2,308.90 9,169.2K
12:08 2,308.47 2,308.99 2,308.09 2,308.99 5,619.5K
12:09 2,309.06 2,310.18 2,309.06 2,310.18 4,610.2K
12:10 2,310.68 2,310.68 2,309.98 2,309.98 1,239.3K
12:11 2,309.65 2,310.01 2,309.30 2,310.01 8,390.2K
12:12 2,309.12 2,309.60 2,308.67 2,309.32 7,213.4K
12:13 2,309.34 2,309.52 2,308.65 2,309.52 4,616.9K
12:14 2,310.00 2,310.00 2,309.51 2,309.51 3,330.0K
12:15 2,309.73 2,310.36 2,309.73 2,310.36 1,643.4K
12:16 2,309.79 2,310.19 2,309.60 2,310.19 1,374.9K
12:17 2,309.93 2,309.93 2,309.14 2,309.42 7,280.1K
12:18 2,308.82 2,308.82 2,306.14 2,306.14 23,080.5K
12:19 2,306.62 2,307.49 2,306.62 2,307.03 3,302.4K
12:20 2,307.13 2,307.44 2,306.96 2,307.44 3,495.2K
12:21 2,307.39 2,309.32 2,307.26 2,309.16 3,945.5K
12:22 2,308.48 2,309.75 2,308.48 2,309.50 7,114.3K
12:23 2,310.23 2,310.23 2,309.53 2,309.53 2,285.7K
12:24 2,309.92 2,311.01 2,309.92 2,310.60 12,824.5K
12:25 2,310.80 2,311.53 2,310.79 2,311.53 1,798.8K
12:26 2,311.96 2,312.24 2,311.24 2,312.24 4,044.1K
12:27 2,311.52 2,312.15 2,311.52 2,311.81 2,004.0K
12:28 2,311.42 2,312.63 2,311.42 2,312.33 4,891.5K
12:29 2,311.99 2,312.34 2,311.53 2,312.34 3,413.1K
12:30 2,312.71 2,312.71 2,311.61 2,312.21 5,902.0K
12:31 2,312.39 2,312.39 2,311.84 2,311.84 7,360.1K
12:32 2,313.13 2,313.15 2,312.87 2,312.87 4,421.1K
12:33 2,312.46 2,313.24 2,312.46 2,313.24 4,878.4K
12:34 2,313.03 2,313.65 2,312.97 2,313.33 6,852.9K
12:35 2,314.30 2,314.30 2,313.56 2,313.66 7,018.2K
12:36 2,313.60 2,314.12 2,313.28 2,313.28 3,076.1K
12:37 2,313.63 2,313.63 2,312.56 2,312.56 7,144.2K
12:38 2,312.29 2,312.29 2,311.77 2,311.91 9,310.3K
12:39 2,312.30 2,312.92 2,312.30 2,312.58 3,271.1K
12:40 2,312.02 2,312.12 2,311.60 2,312.12 5,199.7K
12:41 2,311.75 2,311.99 2,311.69 2,311.98 2,792.8K
12:42 2,311.87 2,312.40 2,311.87 2,312.40 9,350.9K
12:43 2,312.12 2,312.12 2,311.34 2,311.54 4,822.3K
12:44 2,311.09 2,311.15 2,311.04 2,311.04 4,471.8K
12:45 2,311.25 2,311.65 2,311.16 2,311.65 3,519.6K
12:46 2,311.69 2,311.69 2,311.05 2,311.45 1,589.2K
12:47 2,310.68 2,311.03 2,310.68 2,311.00 2,556.6K
12:48 2,310.65 2,310.87 2,310.27 2,310.87 6,575.4K
12:49 2,310.85 2,310.98 2,310.75 2,310.91 5,854.7K
12:50 2,311.19 2,311.46 2,310.63 2,310.63 6,429.8K
12:51 2,310.91 2,310.91 2,307.57 2,307.57 15,442.5K
12:52 2,306.46 2,306.46 2,305.30 2,305.60 22,940.9K
12:53 2,306.36 2,309.31 2,306.36 2,309.30 12,831.9K
12:54 2,309.37 2,310.06 2,309.37 2,309.87 5,222.1K
12:55 2,309.34 2,309.34 2,308.71 2,308.71 4,318.3K
12:56 2,308.37 2,309.85 2,308.37 2,309.85 5,197.2K
12:57 2,310.30 2,310.30 2,310.10 2,310.14 5,573.5K
12:58 2,311.14 2,311.57 2,311.14 2,311.57 3,455.1K
12:59 2,311.78 2,311.79 2,311.10 2,311.46 4,003.9K
13:00 2,311.01 2,311.41 2,311.01 2,311.23 2,626.9K
13:01 2,311.02 2,311.14 2,310.47 2,310.47 2,827.6K
13:02 2,310.79 2,311.23 2,310.79 2,311.23 3,244.5K
13:03 2,311.00 2,313.47 2,311.00 2,313.47 13,849.7K
13:04 2,313.66 2,313.66 2,312.52 2,312.52 3,458.5K
13:05 2,312.72 2,313.37 2,312.72 2,313.00 2,578.9K
13:06 2,313.15 2,313.15 2,312.93 2,312.94 585.1K
13:07 2,312.92 2,312.92 2,312.60 2,312.60 1,963.6K
13:08 2,313.03 2,314.58 2,313.03 2,314.26 11,187.6K
13:09 2,314.05 2,314.66 2,314.01 2,314.66 5,350.0K
13:10 2,315.17 2,316.63 2,315.17 2,316.63 13,848.8K
13:11 2,316.59 2,318.06 2,316.59 2,318.06 11,651.2K
13:12 2,318.50 2,318.50 2,316.91 2,316.91 5,642.3K
13:13 2,316.96 2,317.92 2,316.96 2,317.92 3,489.6K
13:14 2,317.89 2,318.57 2,317.26 2,318.51 4,422.0K
13:15 2,319.04 2,319.04 2,318.01 2,318.01 9,209.2K
13:16 2,317.90 2,318.60 2,317.49 2,318.60 14,931.9K
13:17 2,318.89 2,320.62 2,318.89 2,319.16 19,491.3K
13:18 2,319.34 2,319.65 2,319.12 2,319.12 5,031.7K
13:19 2,318.88 2,319.11 2,318.38 2,318.50 2,890.3K
13:20 2,319.12 2,319.12 2,318.37 2,319.07 3,360.3K
13:21 2,318.60 2,318.71 2,318.38 2,318.38 8,176.1K
13:22 2,317.74 2,319.32 2,317.62 2,319.08 13,295.6K
13:23 2,319.16 2,319.68 2,319.16 2,319.54 3,614.0K
13:24 2,318.40 2,320.95 2,318.40 2,320.95 20,652.5K
13:25 2,320.06 2,320.15 2,318.80 2,318.80 9,401.0K
13:26 2,318.43 2,319.41 2,318.43 2,318.79 24,960.4K
13:27 2,318.16 2,318.46 2,316.64 2,316.64 24,239.9K
13:28 2,318.10 2,318.72 2,317.07 2,318.72 34,580.6K
13:29 2,317.02 2,317.47 2,311.84 2,311.84 34,067.9K
13:30 2,308.07 2,308.07 2,299.36 2,304.95 412,356.5K
13:31 2,311.46 2,321.35 2,308.74 2,321.35 171,491.9K
13:32 2,325.17 2,336.01 2,325.17 2,336.01 216,740.8K
13:33 2,340.83 2,347.13 2,340.83 2,347.13 180,296.2K
13:34 2,350.29 2,350.29 2,345.10 2,345.10 82,337.5K
13:35 2,341.36 2,341.36 2,335.12 2,335.12 97,343.5K
13:36 2,335.89 2,341.28 2,335.71 2,341.28 136,193.4K
13:37 2,337.70 2,342.25 2,335.71 2,342.25 85,540.8K
13:38 2,344.45 2,344.45 2,333.10 2,333.10 77,439.1K
13:39 2,333.84 2,342.54 2,333.84 2,342.54 66,905.2K
13:40 2,341.86 2,341.86 2,339.73 2,340.53 35,777.9K
13:41 2,336.73 2,337.87 2,336.01 2,337.49 26,464.0K
13:42 2,338.27 2,338.27 2,329.17 2,329.17 58,314.8K
13:43 2,323.94 2,325.31 2,322.36 2,322.36 87,418.2K
13:44 2,323.48 2,323.48 2,321.67 2,321.77 69,238.0K
13:45 2,320.35 2,320.35 2,317.19 2,317.19 54,812.4K
13:46 2,320.10 2,321.96 2,318.17 2,321.96 59,092.4K
13:47 2,324.72 2,324.72 2,321.65 2,322.62 29,418.2K
13:48 2,320.94 2,322.56 2,320.94 2,322.05 15,168.2K
13:49 2,319.30 2,321.99 2,319.30 2,321.65 16,440.6K
13:50 2,321.59 2,324.62 2,321.59 2,324.62 34,075.3K
13:51 2,323.86 2,325.70 2,323.86 2,325.04 45,415.6K
13:52 2,325.50 2,326.73 2,325.16 2,326.73 25,108.4K
13:53 2,327.31 2,327.46 2,326.13 2,326.13 27,778.4K
13:54 2,325.51 2,325.51 2,322.07 2,323.61 30,590.2K
13:55 2,322.11 2,323.07 2,322.11 2,323.07 10,512.4K
13:56 2,323.05 2,323.99 2,322.91 2,323.99 15,421.1K
13:57 2,323.61 2,323.61 2,317.85 2,317.85 87,605.9K
13:58 2,316.65 2,318.52 2,316.65 2,317.66 49,341.2K
13:59 2,316.82 2,317.90 2,316.79 2,316.79 19,195.4K
14:00 2,316.67 2,316.67 2,311.49 2,311.49 36,449.8K
14:01 2,311.18 2,311.18 2,308.87 2,308.87 20,935.6K
14:02 2,310.46 2,310.46 2,302.29 2,302.29 72,380.6K
14:03 2,301.61 2,304.89 2,301.61 2,304.89 39,645.5K
14:04 2,304.28 2,306.68 2,304.28 2,305.66 31,376.2K
14:05 2,306.18 2,315.97 2,306.18 2,315.97 44,151.8K
14:06 2,315.03 2,315.21 2,314.70 2,315.21 44,688.3K
14:07 2,314.71 2,315.10 2,311.70 2,311.70 20,499.1K
14:08 2,312.55 2,313.94 2,311.28 2,311.28 22,170.2K
14:09 2,310.84 2,311.19 2,309.39 2,311.19 19,588.8K
14:10 2,315.74 2,315.74 2,310.89 2,310.89 28,961.1K
14:11 2,310.39 2,310.84 2,309.24 2,310.84 19,638.1K
14:12 2,311.31 2,312.57 2,311.31 2,311.45 10,435.7K
14:13 2,310.51 2,311.28 2,309.57 2,311.28 12,300.7K
14:14 2,311.76 2,313.92 2,311.76 2,312.82 37,006.2K
14:15 2,313.09 2,313.27 2,311.61 2,313.27 61,566.5K
14:16 2,313.55 2,315.03 2,313.55 2,314.00 17,907.0K
14:17 2,313.74 2,313.74 2,309.23 2,309.23 23,059.6K
14:18 2,307.59 2,310.21 2,307.59 2,310.21 27,918.9K
14:19 2,307.67 2,307.67 2,305.08 2,305.08 19,194.5K
14:20 2,306.22 2,307.00 2,306.22 2,307.00 17,055.7K
14:21 2,308.17 2,309.01 2,306.14 2,307.25 9,833.5K
14:22 2,307.20 2,308.78 2,307.20 2,308.78 8,299.5K
14:23 2,309.95 2,309.95 2,307.55 2,307.55 7,998.2K
14:24 2,309.39 2,309.39 2,308.50 2,308.91 4,944.5K
14:25 2,309.33 2,309.44 2,308.34 2,309.44 3,783.0K
14:26 2,309.36 2,313.05 2,309.36 2,313.05 33,117.4K
14:27 2,312.73 2,314.31 2,312.73 2,313.29 11,189.3K
14:28 2,314.34 2,314.34 2,312.43 2,312.79 13,525.6K
14:29 2,313.34 2,313.34 2,312.73 2,312.73 7,520.0K
14:30 2,312.37 2,312.69 2,311.86 2,311.86 9,484.4K
14:31 2,311.64 2,313.02 2,311.64 2,312.72 13,312.5K
14:32 2,312.38 2,313.27 2,312.29 2,313.27 6,865.1K
14:33 2,314.62 2,314.65 2,313.80 2,313.80 5,651.4K
14:34 2,313.48 2,313.48 2,312.92 2,312.92 10,785.7K
14:35 2,312.79 2,312.79 2,309.79 2,309.79 13,916.5K
14:36 2,309.72 2,309.72 2,309.01 2,309.19 7,919.0K
14:37 2,309.16 2,309.39 2,309.16 2,309.38 4,655.2K
14:38 2,309.39 2,309.45 2,308.54 2,308.54 2,579.9K
14:39 2,308.34 2,309.38 2,308.34 2,308.89 4,398.3K
14:40 2,308.72 2,310.52 2,308.72 2,310.39 6,673.9K
14:41 2,310.79 2,311.09 2,310.36 2,310.64 3,338.2K
14:42 2,311.83 2,313.93 2,311.83 2,313.93 9,912.0K
14:43 2,314.44 2,314.74 2,313.89 2,314.74 5,029.7K
14:44 2,315.04 2,315.04 2,314.41 2,314.75 11,253.8K
14:45 2,317.81 2,317.81 2,316.66 2,316.66 22,683.1K
14:46 2,315.79 2,315.79 2,314.42 2,314.42 4,297.5K
14:47 2,314.42 2,314.42 2,313.76 2,314.03 3,764.0K
14:48 2,313.91 2,313.91 2,312.85 2,312.85 3,875.3K
14:49 2,312.04 2,312.04 2,311.44 2,311.44 6,273.7K
14:50 2,311.02 2,312.25 2,311.02 2,311.78 5,984.9K
14:51 2,312.48 2,312.78 2,312.28 2,312.78 1,909.3K
14:52 2,312.52 2,312.52 2,311.76 2,311.77 3,310.4K
14:53 2,311.26 2,311.26 2,309.90 2,309.96 10,022.7K
14:54 2,310.61 2,310.83 2,310.41 2,310.83 2,418.9K
14:55 2,309.91 2,310.79 2,309.91 2,310.26 6,134.1K
14:56 2,310.41 2,310.41 2,308.11 2,308.11 3,269.0K
14:57 2,308.18 2,308.18 2,305.82 2,305.82 8,054.0K
14:58 2,306.14 2,307.70 2,306.14 2,307.48 15,645.5K
14:59 2,307.72 2,308.45 2,307.61 2,308.45 2,611.4K
15:00 2,308.51 2,308.59 2,307.42 2,307.83 5,247.8K
15:01 2,307.33 2,307.33 2,304.99 2,305.46 19,366.5K
15:02 2,304.35 2,308.18 2,304.35 2,308.18 15,022.7K
15:03 2,307.35 2,307.68 2,307.13 2,307.13 8,380.6K
15:04 2,307.34 2,307.34 2,306.82 2,306.82 1,380.5K
15:05 2,307.37 2,307.37 2,305.19 2,305.19 6,585.2K
15:06 2,304.54 2,304.54 2,304.11 2,304.41 13,580.5K
15:07 2,304.60 2,304.68 2,302.74 2,302.74 8,645.0K
15:08 2,301.66 2,301.66 2,298.64 2,298.64 78,495.3K
15:09 2,296.59 2,297.28 2,295.04 2,295.04 78,279.0K
15:10 2,293.89 2,293.89 2,292.02 2,292.15 36,738.4K
15:11 2,291.90 2,292.97 2,288.41 2,288.41 35,626.1K
15:12 2,288.98 2,289.51 2,288.56 2,289.51 49,776.0K
15:13 2,288.87 2,288.88 2,288.01 2,288.88 20,640.1K
15:14 2,289.47 2,289.47 2,283.28 2,283.28 30,879.8K
15:15 2,283.36 2,289.43 2,283.36 2,288.78 39,727.1K
15:16 2,287.32 2,287.79 2,287.32 2,287.79 35,366.4K
15:17 2,287.84 2,287.84 2,286.94 2,287.65 6,442.6K
15:18 2,288.25 2,288.25 2,286.85 2,286.85 10,980.3K
15:19 2,287.13 2,287.13 2,286.52 2,286.55 24,089.3K
15:20 2,285.73 2,287.41 2,284.98 2,284.98 37,142.4K
15:21 2,284.04 2,284.04 2,282.30 2,282.30 17,121.3K
15:22 2,282.88 2,282.88 2,281.47 2,282.69 36,154.5K
15:23 2,281.72 2,281.72 2,279.55 2,279.55 21,156.9K
15:24 2,278.60 2,278.60 2,276.07 2,276.07 41,566.6K
15:25 2,277.39 2,277.39 2,275.34 2,275.34 13,691.9K
15:26 2,275.50 2,275.50 2,272.83 2,273.19 44,467.9K
15:27 2,273.85 2,274.21 2,273.85 2,274.12 33,702.6K
15:28 2,274.90 2,274.90 2,274.15 2,274.49 17,007.3K
15:29 2,274.55 2,274.55 2,272.30 2,272.30 33,419.8K
15:30 2,273.24 2,273.24 2,270.38 2,270.38 46,931.6K
15:31 2,269.81 2,269.81 2,268.41 2,268.55 44,628.7K
15:32 2,268.40 2,268.40 2,266.82 2,267.61 33,064.7K
15:33 2,268.62 2,271.35 2,268.28 2,271.35 43,597.7K
15:34 2,269.28 2,272.92 2,269.28 2,272.37 123,663.0K
15:35 2,273.18 2,273.51 2,272.72 2,273.16 22,058.4K
15:36 2,274.02 2,275.13 2,273.81 2,275.13 43,968.5K
15:37 2,274.23 2,274.23 2,273.19 2,273.20 25,227.8K
15:38 2,274.74 2,274.88 2,272.08 2,272.08 15,868.3K
15:39 2,272.36 2,272.36 2,269.17 2,270.09 14,844.2K
15:40 2,269.57 2,269.65 2,268.36 2,268.36 17,764.4K
15:41 2,268.07 2,268.73 2,268.07 2,268.73 13,129.6K
15:42 2,266.64 2,266.64 2,265.52 2,265.95 46,752.1K
15:43 2,268.10 2,268.10 2,264.85 2,265.58 24,263.8K
15:44 2,266.40 2,269.50 2,266.40 2,269.50 30,020.5K
15:45 2,270.09 2,271.37 2,270.09 2,270.54 21,779.8K
15:46 2,270.54 2,270.54 2,268.54 2,268.54 25,685.1K
15:47 2,267.68 2,268.98 2,267.58 2,267.58 16,682.5K
15:48 2,265.39 2,265.70 2,264.66 2,265.70 20,329.0K
15:49 2,265.07 2,265.95 2,265.07 2,265.15 12,957.2K
15:50 2,265.26 2,266.48 2,263.51 2,266.48 16,049.8K
15:51 2,267.52 2,270.98 2,267.52 2,270.98 23,676.8K
15:52 2,272.07 2,274.13 2,271.42 2,271.63 18,327.8K
15:53 2,272.19 2,273.17 2,272.19 2,273.17 13,262.1K
15:54 2,274.82 2,277.31 2,274.82 2,277.31 20,760.6K
15:55 2,276.97 2,276.97 2,276.04 2,276.04 14,045.1K
15:56 2,275.21 2,276.85 2,274.67 2,276.85 9,487.4K
15:57 2,276.49 2,277.48 2,276.49 2,277.07 10,438.3K
15:58 2,276.41 2,276.41 2,274.41 2,274.41 9,643.3K
15:59 2,274.16 2,274.94 2,274.00 2,274.00 5,999.3K
16:00 2,274.31 2,274.31 2,271.96 2,272.17 11,176.5K
16:01 2,271.66 2,271.66 2,270.22 2,270.22 19,275.4K
16:02 2,269.12 2,269.12 2,267.76 2,267.76 8,383.6K
16:03 2,267.54 2,267.54 2,265.34 2,265.34 15,431.8K
16:04 2,265.84 2,267.42 2,265.79 2,267.42 7,033.8K
16:05 2,267.58 2,270.39 2,267.58 2,270.39 13,503.7K
16:06 2,270.35 2,272.65 2,270.35 2,272.65 11,987.3K
16:07 2,271.25 2,272.35 2,271.25 2,271.52 11,399.5K
16:08 2,271.54 2,271.54 2,269.54 2,269.72 14,740.8K
16:09 2,269.38 2,270.02 2,269.07 2,270.02 6,739.4K
16:10 2,270.33 2,270.33 2,269.35 2,269.35 11,453.1K
16:11 2,268.82 2,272.73 2,268.82 2,272.73 11,722.5K
16:12 2,272.21 2,275.69 2,272.21 2,275.69 19,625.8K
16:13 2,274.16 2,274.41 2,274.16 2,274.19 5,966.5K
16:14 2,276.28 2,276.32 2,274.20 2,274.20 7,183.6K
16:15 2,274.95 2,276.02 2,274.95 2,276.02 5,931.8K
16:16 2,275.90 2,275.90 2,273.57 2,273.93 6,074.7K
16:17 2,273.01 2,274.87 2,273.01 2,274.87 9,168.7K
16:18 2,277.01 2,278.54 2,277.01 2,277.74 6,811.0K
16:19 2,278.10 2,279.86 2,278.08 2,279.86 6,850.6K
16:20 2,281.64 2,281.81 2,280.29 2,280.29 18,285.8K
16:21 2,280.97 2,280.97 2,279.06 2,279.20 4,744.4K
16:22 2,279.00 2,279.48 2,278.08 2,278.57 3,333.8K
16:23 2,278.76 2,279.27 2,278.68 2,279.27 3,543.2K
16:24 2,278.95 2,279.23 2,277.89 2,277.89 5,348.4K
16:25 2,276.98 2,276.98 2,276.27 2,276.56 6,445.3K
16:26 2,276.81 2,277.53 2,276.41 2,276.41 4,828.3K
16:27 2,277.70 2,279.68 2,277.70 2,279.68 7,332.8K
16:28 2,279.76 2,279.76 2,277.26 2,277.26 3,017.5K
16:29 2,276.98 2,278.41 2,276.98 2,278.41 2,744.8K
16:30 2,277.38 2,278.23 2,277.38 2,277.68 3,386.3K
16:31 2,277.34 2,277.34 2,271.93 2,271.93 12,224.8K
16:32 2,271.37 2,271.63 2,271.08 2,271.29 8,142.9K
16:33 2,271.35 2,271.35 2,270.05 2,270.05 3,797.8K
16:34 2,270.11 2,270.11 2,268.75 2,268.75 2,415.2K
16:35 2,268.16 2,269.28 2,268.16 2,269.23 15,931.0K
16:36 2,270.14 2,270.30 2,269.47 2,269.79 3,385.7K
16:37 2,270.75 2,271.50 2,270.75 2,271.50 1,979.2K
16:38 2,271.76 2,271.76 2,270.11 2,270.63 3,964.7K
16:39 2,270.34 2,270.34 2,268.53 2,268.75 4,007.8K
16:40 2,267.83 2,268.86 2,267.83 2,268.72 4,052.0K
16:41 2,270.18 2,271.93 2,270.18 2,271.93 4,643.6K
16:42 2,273.66 2,273.66 2,272.38 2,272.38 7,878.7K
16:43 2,273.01 2,274.86 2,272.06 2,274.86 6,950.0K
16:44 2,275.25 2,275.76 2,274.04 2,274.04 15,554.5K
16:45 2,273.92 2,274.53 2,273.92 2,274.53 2,679.8K
16:46 2,273.57 2,274.34 2,272.85 2,272.85 2,778.1K
16:47 2,272.93 2,273.63 2,272.93 2,273.52 4,463.4K
16:48 2,274.09 2,274.09 2,272.55 2,273.11 5,078.8K
16:49 2,271.57 2,272.08 2,271.30 2,272.08 17,565.1K
16:50 2,272.31 2,272.31 2,269.82 2,269.82 5,839.3K
16:51 2,269.88 2,272.43 2,269.88 2,272.43 4,352.2K
16:52 2,272.85 2,272.85 2,272.56 2,272.68 2,604.2K
16:53 2,272.10 2,272.36 2,272.10 2,272.36 6,292.7K
16:54 2,270.48 2,271.86 2,270.48 2,271.82 4,769.7K
16:55 2,273.00 2,275.55 2,273.00 2,273.97 9,461.3K
16:56 2,274.24 2,275.45 2,274.24 2,275.45 5,440.8K
16:57 2,277.27 2,277.27 2,275.37 2,276.04 15,634.5K
16:58 2,275.81 2,277.76 2,275.81 2,277.76 7,466.6K
16:59 2,277.85 2,278.68 2,277.85 2,278.68 7,155.4K
17:00 2,278.76 2,279.54 2,278.73 2,279.36 8,820.5K
17:01 2,281.67 2,281.67 2,280.28 2,280.55 14,880.1K
17:02 2,280.57 2,280.95 2,280.48 2,280.48 7,885.9K
17:03 2,280.27 2,280.27 2,278.15 2,278.15 6,329.1K
17:04 2,277.45 2,277.57 2,277.27 2,277.57 15,894.7K
17:05 2,277.12 2,277.13 2,275.88 2,275.88 25,461.0K
17:06 2,275.28 2,276.11 2,274.88 2,274.88 10,363.4K
17:07 2,274.93 2,275.62 2,274.93 2,275.62 3,480.6K
17:08 2,275.51 2,275.51 2,275.16 2,275.36 2,584.6K
17:09 2,274.24 2,275.32 2,274.24 2,275.32 28,599.0K
17:10 2,274.55 2,276.60 2,274.55 2,276.60 7,743.1K
17:11 2,275.12 2,275.12 2,272.65 2,272.65 11,169.0K
17:12 2,273.01 2,273.01 2,272.12 2,272.12 24,202.9K
17:13 2,272.37 2,273.29 2,272.37 2,272.95 21,148.3K
17:14 2,271.94 2,271.94 2,271.18 2,271.33 18,167.3K
17:15 2,271.86 2,272.24 2,269.02 2,269.34 13,545.5K
17:16 2,269.32 2,269.32 2,266.93 2,267.07 45,650.6K
17:17 2,267.22 2,267.22 2,266.66 2,267.07 41,596.0K
17:18 2,267.23 2,267.27 2,265.60 2,265.60 16,183.7K
17:19 2,265.02 2,265.02 2,263.47 2,263.47 41,077.6K
17:20 2,261.59 2,261.59 2,260.23 2,260.78 30,769.9K
17:21 2,260.62 2,262.47 2,260.62 2,262.47 14,189.5K
17:22 2,263.59 2,263.59 2,261.78 2,262.75 16,251.8K
17:23 2,261.94 2,264.59 2,261.94 2,264.59 16,973.9K
17:24 2,265.86 2,265.86 2,264.83 2,265.01 5,363.6K
17:25 2,264.64 2,264.65 2,263.92 2,264.65 9,293.7K
17:26 2,264.10 2,264.10 2,263.35 2,263.99 6,655.4K
17:27 2,262.95 2,263.36 2,262.58 2,263.36 2,608.5K
17:28 2,263.72 2,265.47 2,263.72 2,265.47 7,493.4K
17:29 2,265.28 2,267.28 2,265.28 2,266.07 7,932.1K
17:30 2,266.79 2,266.79 2,264.65 2,264.97 6,915.1K
17:31 2,264.70 2,264.70 2,262.52 2,262.52 15,763.8K
17:32 2,264.35 2,265.36 2,264.00 2,265.36 5,733.5K
17:33 2,263.55 2,263.55 2,262.38 2,262.38 8,905.9K
17:34 2,261.39 2,262.87 2,261.39 2,262.87 12,494.0K
17:35 2,264.58 2,264.58 2,261.73 2,261.73 7,935.8K
17:36 2,261.79 2,261.91 2,261.13 2,261.91 12,631.5K
17:37 2,260.55 2,261.63 2,260.55 2,261.63 6,892.1K
17:38 2,260.85 2,264.99 2,260.85 2,264.99 8,510.1K
17:39 2,264.75 2,265.03 2,263.59 2,265.03 7,367.8K
17:40 2,265.50 2,265.50 2,264.25 2,265.14 3,840.2K
17:41 2,264.70 2,266.60 2,264.70 2,266.60 7,998.5K
17:42 2,265.96 2,267.68 2,265.61 2,267.68 10,260.3K
17:43 2,268.34 2,269.20 2,267.72 2,269.20 7,098.0K
17:44 2,270.03 2,271.38 2,270.03 2,270.22 21,536.3K
17:45 2,270.10 2,270.10 2,268.43 2,268.43 7,332.0K
17:46 2,269.07 2,269.07 2,267.75 2,267.75 5,996.4K
17:47 2,267.69 2,267.69 2,266.43 2,266.43 2,079.0K
17:48 2,266.81 2,267.95 2,266.81 2,267.95 4,054.6K
17:49 2,267.77 2,269.19 2,267.39 2,269.19 3,951.0K
17:50 2,268.65 2,268.87 2,268.33 2,268.33 5,995.3K
17:51 2,267.33 2,267.78 2,267.33 2,267.36 10,291.8K
17:52 2,267.13 2,267.13 2,264.98 2,265.23 14,061.4K
17:53 2,265.50 2,265.50 2,263.58 2,263.60 6,155.4K
17:54 2,262.51 2,262.51 2,261.21 2,261.86 35,395.8K
17:55 2,261.74 2,261.74 2,261.42 2,261.47 13,584.9K
17:56 2,262.41 2,264.21 2,262.41 2,263.61 8,351.7K
17:57 2,263.44 2,263.82 2,263.44 2,263.59 2,504.1K
17:58 2,262.65 2,263.06 2,262.29 2,262.29 4,316.9K
17:59 2,261.76 2,261.76 2,259.38 2,260.20 10,697.1K
18:00 2,259.64 2,260.34 2,258.81 2,260.34 12,404.5K
18:01 2,259.26 2,263.10 2,259.26 2,263.10 10,228.7K
18:02 2,261.12 2,262.95 2,260.69 2,262.27 8,046.3K
18:03 2,263.04 2,263.04 2,262.03 2,262.03 12,263.2K
18:04 2,263.65 2,266.05 2,263.65 2,265.49 17,096.0K
18:05 2,266.41 2,266.41 2,263.33 2,263.33 3,576.0K
18:06 2,264.36 2,264.36 2,260.55 2,260.55 13,444.6K
18:07 2,260.13 2,260.13 2,259.05 2,259.58 14,396.4K
18:08 2,260.19 2,261.05 2,259.53 2,261.05 3,437.7K
18:09 2,259.85 2,259.85 2,258.46 2,258.46 17,375.6K
18:10 2,258.76 2,258.76 2,256.50 2,256.50 13,284.0K
18:11 2,257.28 2,258.25 2,257.05 2,258.25 65,704.6K
18:12 2,257.76 2,260.67 2,257.17 2,260.67 16,468.9K
18:13 2,260.86 2,260.97 2,260.26 2,260.26 12,507.4K
18:14 2,258.58 2,258.58 2,258.11 2,258.20 10,564.6K
18:15 2,258.08 2,259.12 2,257.83 2,258.44 9,760.7K
18:16 2,257.91 2,259.11 2,257.91 2,259.11 4,203.0K
18:17 2,258.51 2,258.51 2,258.01 2,258.01 3,841.4K
18:18 2,257.99 2,257.99 2,255.80 2,255.80 8,266.1K
18:19 2,256.58 2,256.71 2,256.21 2,256.71 1,455.2K
18:20 2,256.05 2,256.52 2,255.93 2,256.52 4,009.9K
18:21 2,255.55 2,255.55 2,253.51 2,253.64 14,315.8K
18:22 2,253.38 2,253.80 2,252.34 2,252.34 7,004.5K
18:23 2,251.73 2,252.88 2,251.73 2,252.88 11,046.5K
18:24 2,253.63 2,253.88 2,253.37 2,253.88 6,469.2K
18:25 2,254.45 2,254.45 2,252.78 2,252.78 3,637.9K
18:26 2,252.74 2,253.11 2,250.40 2,250.40 17,751.8K
18:27 2,249.86 2,250.75 2,249.77 2,250.03 7,791.7K
18:28 2,250.24 2,250.50 2,249.49 2,250.50 9,782.4K
18:29 2,249.75 2,249.78 2,249.24 2,249.78 9,067.7K
18:30 2,249.66 2,252.33 2,249.66 2,252.33 19,566.7K
18:31 2,253.08 2,254.88 2,253.08 2,254.88 8,098.0K
18:32 2,254.84 2,254.84 2,253.86 2,254.20 10,047.7K
18:33 2,253.58 2,254.23 2,253.58 2,254.14 7,100.3K
18:34 2,254.80 2,257.27 2,254.80 2,257.27 20,528.1K
18:35 2,257.43 2,257.43 2,256.82 2,256.82 7,220.7K
18:36 2,256.95 2,257.20 2,256.30 2,256.30 6,690.0K
18:37 2,256.01 2,256.01 2,255.66 2,255.71 7,828.1K
18:38 2,255.96 2,256.63 2,255.96 2,256.58 2,850.8K
18:39 2,256.24 2,257.57 2,256.24 2,257.57 5,551.8K
18:40 2,258.35 2,258.35 2,258.35 2,258.35 565.4K
18:51 2,256.07 2,256.07 2,256.07 2,256.07 28,547.7K
23:49 2,256.07 2,256.07 2,256.07 2,256.07 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar