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 2,229.26 2,229.89 2,229.26 2,229.30 865,997.6K
09:51 2,229.92 2,229.92 2,229.65 2,229.80 2,367.2K
09:52 2,229.96 2,229.96 2,228.64 2,229.87 6,493.2K
09:53 2,229.81 2,229.81 2,229.31 2,229.31 785.7K
09:54 2,229.51 2,229.51 2,227.32 2,227.97 11,373.3K
09:55 2,228.82 2,229.91 2,228.82 2,229.91 2,156.3K
09:56 2,230.54 2,231.53 2,230.54 2,231.53 4,516.9K
09:57 2,230.95 2,232.55 2,230.95 2,232.55 17,712.6K
09:58 2,230.76 2,231.99 2,230.69 2,231.99 9,301.0K
09:59 2,231.94 2,231.94 2,231.18 2,231.39 4,897.9K
10:00 2,232.20 2,232.20 2,230.02 2,230.02 11,142.5K
10:01 2,229.00 2,230.28 2,228.91 2,230.28 6,663.9K
10:02 2,229.97 2,234.96 2,229.97 2,234.96 10,538.6K
10:03 2,233.90 2,234.44 2,232.82 2,233.90 14,552.5K
10:04 2,236.01 2,237.99 2,236.01 2,237.68 14,699.2K
10:05 2,237.83 2,237.83 2,235.80 2,235.88 5,846.8K
10:06 2,235.31 2,236.48 2,235.31 2,235.44 13,556.8K
10:07 2,236.72 2,237.49 2,235.85 2,235.85 14,206.4K
10:08 2,234.21 2,234.21 2,233.61 2,233.72 11,770.0K
10:09 2,233.71 2,234.76 2,233.71 2,234.76 2,225.1K
10:10 2,234.42 2,234.69 2,234.12 2,234.12 2,535.4K
10:11 2,234.00 2,234.00 2,232.66 2,232.66 1,485.0K
10:12 2,232.30 2,232.50 2,231.27 2,231.44 4,736.5K
10:13 2,231.41 2,231.95 2,231.41 2,231.95 5,333.8K
10:14 2,232.56 2,234.61 2,232.56 2,234.61 3,762.9K
10:15 2,233.93 2,233.93 2,232.01 2,232.01 2,143.6K
10:16 2,231.52 2,231.90 2,230.64 2,231.90 4,347.0K
10:17 2,233.53 2,233.62 2,233.17 2,233.17 2,004.1K
10:18 2,233.70 2,234.51 2,233.70 2,234.05 1,606.3K
10:19 2,234.59 2,234.71 2,233.54 2,233.54 5,638.6K
10:20 2,233.85 2,234.90 2,233.85 2,234.90 6,183.8K
10:21 2,235.50 2,236.30 2,234.44 2,234.44 6,643.7K
10:22 2,234.20 2,235.61 2,234.14 2,235.46 3,515.7K
10:23 2,235.38 2,236.66 2,235.21 2,236.50 8,680.0K
10:24 2,235.80 2,235.81 2,235.34 2,235.43 2,381.1K
10:25 2,235.50 2,236.18 2,235.25 2,236.18 2,092.0K
10:26 2,236.58 2,238.90 2,236.25 2,238.90 15,403.9K
10:27 2,240.11 2,241.75 2,240.11 2,240.50 25,483.7K
10:28 2,239.80 2,240.95 2,239.80 2,240.16 7,584.9K
10:29 2,240.66 2,241.11 2,240.66 2,240.80 7,499.3K
10:30 2,240.61 2,240.71 2,239.85 2,239.85 4,287.3K
10:31 2,239.19 2,239.19 2,237.67 2,237.67 6,052.3K
10:32 2,237.17 2,237.37 2,236.59 2,236.59 4,256.2K
10:33 2,236.59 2,236.88 2,236.39 2,236.39 3,462.8K
10:34 2,236.13 2,236.13 2,235.22 2,235.35 8,158.6K
10:35 2,234.21 2,234.52 2,233.96 2,233.96 11,739.6K
10:36 2,234.32 2,236.12 2,234.32 2,236.12 5,290.0K
10:37 2,235.05 2,235.05 2,234.53 2,234.53 6,534.3K
10:38 2,234.44 2,234.81 2,234.44 2,234.81 5,076.0K
10:39 2,235.12 2,235.46 2,234.80 2,235.44 8,899.8K
10:40 2,235.38 2,236.44 2,235.16 2,235.16 2,595.7K
10:41 2,235.84 2,235.96 2,235.01 2,235.29 6,510.4K
10:42 2,234.30 2,235.20 2,234.30 2,234.30 16,727.6K
10:43 2,233.65 2,234.46 2,233.53 2,233.53 11,479.9K
10:44 2,233.39 2,233.39 2,231.39 2,231.39 6,521.3K
10:45 2,231.42 2,231.97 2,230.10 2,230.10 9,989.5K
10:46 2,230.98 2,230.98 2,229.77 2,229.77 9,228.7K
10:47 2,230.46 2,232.10 2,230.09 2,231.48 8,114.7K
10:48 2,232.31 2,232.31 2,230.56 2,230.56 6,514.6K
10:49 2,230.43 2,230.43 2,230.08 2,230.08 2,687.8K
10:50 2,229.95 2,230.15 2,229.44 2,230.15 1,608.2K
10:51 2,229.79 2,229.79 2,229.38 2,229.38 4,595.2K
10:52 2,229.50 2,229.50 2,228.16 2,228.16 9,627.5K
10:53 2,228.38 2,228.79 2,227.67 2,228.53 3,820.4K
10:54 2,229.24 2,229.24 2,226.78 2,226.78 38,859.4K
10:55 2,226.42 2,226.42 2,224.53 2,224.53 25,478.9K
10:56 2,224.58 2,224.96 2,224.52 2,224.93 18,784.8K
10:57 2,224.52 2,224.92 2,223.69 2,224.90 30,376.9K
10:58 2,224.06 2,224.12 2,222.35 2,222.35 9,023.3K
10:59 2,222.18 2,222.18 2,221.47 2,222.02 9,582.1K
11:00 2,221.62 2,221.62 2,221.07 2,221.07 16,140.9K
11:01 2,223.38 2,223.44 2,222.14 2,223.44 8,169.2K
11:02 2,223.15 2,223.15 2,220.72 2,222.41 18,291.8K
11:03 2,223.23 2,223.78 2,222.27 2,223.78 10,165.1K
11:04 2,224.13 2,224.13 2,223.56 2,223.75 4,997.7K
11:05 2,224.76 2,224.76 2,223.19 2,223.19 5,437.8K
11:06 2,222.57 2,222.57 2,220.17 2,220.35 15,784.6K
11:07 2,220.45 2,222.88 2,220.21 2,222.88 10,177.5K
11:08 2,222.92 2,222.92 2,221.49 2,221.94 5,384.8K
11:09 2,221.67 2,222.63 2,221.67 2,222.34 6,074.6K
11:10 2,222.42 2,222.42 2,220.99 2,221.15 31,306.5K
11:11 2,221.44 2,222.12 2,221.13 2,221.13 3,916.3K
11:12 2,220.36 2,220.36 2,219.73 2,219.73 10,634.8K
11:13 2,219.61 2,219.70 2,218.23 2,218.23 3,779.5K
11:14 2,218.49 2,218.49 2,218.18 2,218.29 7,531.5K
11:15 2,218.04 2,218.10 2,217.56 2,218.10 6,243.0K
11:16 2,218.45 2,218.45 2,217.34 2,217.34 10,977.9K
11:17 2,217.43 2,218.75 2,217.43 2,218.75 14,428.9K
11:18 2,218.27 2,218.68 2,218.21 2,218.58 3,490.9K
11:19 2,218.50 2,218.50 2,217.81 2,218.05 9,859.5K
11:20 2,217.06 2,217.29 2,217.05 2,217.13 11,719.5K
11:21 2,216.63 2,217.66 2,216.63 2,217.09 8,724.5K
11:22 2,216.66 2,216.87 2,216.04 2,216.71 8,744.2K
11:23 2,217.09 2,217.09 2,216.38 2,216.38 6,296.5K
11:24 2,216.10 2,216.10 2,213.24 2,213.24 20,166.7K
11:25 2,212.09 2,212.88 2,212.02 2,212.02 17,672.5K
11:26 2,212.09 2,213.10 2,211.81 2,212.38 11,963.3K
11:27 2,211.46 2,213.34 2,211.46 2,213.29 14,634.1K
11:28 2,212.90 2,213.16 2,212.25 2,212.25 5,798.5K
11:29 2,213.36 2,214.12 2,212.97 2,214.12 5,110.9K
11:30 2,214.15 2,214.15 2,212.62 2,212.90 6,207.2K
11:31 2,212.82 2,213.35 2,212.74 2,213.35 3,617.8K
11:32 2,213.81 2,214.26 2,212.88 2,214.26 10,094.1K
11:33 2,213.81 2,217.48 2,213.81 2,217.48 6,860.2K
11:34 2,217.32 2,217.32 2,216.21 2,216.90 8,110.3K
11:35 2,216.94 2,216.94 2,216.64 2,216.64 5,013.5K
11:36 2,216.28 2,216.50 2,215.38 2,215.38 20,358.8K
11:37 2,214.89 2,215.37 2,214.89 2,214.95 3,801.8K
11:38 2,214.96 2,214.96 2,214.14 2,214.40 5,841.2K
11:39 2,214.76 2,215.51 2,213.99 2,213.99 3,918.9K
11:40 2,213.30 2,213.30 2,211.00 2,211.00 33,535.6K
11:41 2,211.56 2,213.85 2,211.56 2,213.85 16,721.0K
11:42 2,213.50 2,213.90 2,212.95 2,212.95 3,590.4K
11:43 2,212.50 2,212.54 2,212.30 2,212.54 8,077.7K
11:44 2,213.20 2,213.99 2,213.20 2,213.48 3,138.6K
11:45 2,214.06 2,214.39 2,213.74 2,214.39 3,695.8K
11:46 2,213.80 2,214.36 2,213.60 2,214.36 5,711.8K
11:47 2,215.00 2,215.00 2,213.39 2,213.40 11,619.3K
11:48 2,214.85 2,215.50 2,214.85 2,215.50 9,305.6K
11:49 2,214.93 2,216.11 2,214.93 2,215.82 7,935.4K
11:50 2,215.30 2,215.48 2,214.95 2,215.24 2,798.1K
11:51 2,214.80 2,215.07 2,214.60 2,214.98 4,553.6K
11:52 2,214.87 2,215.01 2,214.44 2,214.90 627.5K
11:53 2,214.58 2,214.96 2,214.58 2,214.87 1,963.6K
11:54 2,214.58 2,215.16 2,214.58 2,215.16 1,387.7K
11:55 2,215.18 2,215.18 2,214.26 2,214.26 2,685.8K
11:56 2,214.08 2,215.03 2,214.08 2,215.03 1,954.7K
11:57 2,215.23 2,215.34 2,214.90 2,214.97 1,779.4K
11:58 2,215.24 2,215.24 2,213.94 2,213.95 2,634.5K
11:59 2,214.87 2,214.88 2,213.65 2,214.36 4,444.5K
12:00 2,214.55 2,214.55 2,212.69 2,213.63 3,954.4K
12:01 2,213.55 2,213.55 2,212.70 2,212.70 13,144.0K
12:02 2,212.40 2,212.51 2,211.05 2,211.05 17,348.3K
12:03 2,211.42 2,212.80 2,211.42 2,212.80 12,029.4K
12:04 2,211.44 2,212.03 2,211.17 2,212.03 4,422.1K
12:05 2,211.63 2,211.81 2,211.15 2,211.15 4,290.7K
12:06 2,211.54 2,211.54 2,210.35 2,211.30 11,107.1K
12:07 2,211.85 2,211.85 2,210.66 2,210.71 3,133.6K
12:08 2,210.43 2,210.88 2,209.93 2,210.33 4,383.7K
12:09 2,210.59 2,210.88 2,210.50 2,210.50 11,733.3K
12:10 2,210.33 2,210.33 2,209.41 2,209.69 7,019.2K
12:11 2,210.85 2,211.03 2,210.69 2,210.69 13,657.2K
12:12 2,209.71 2,211.63 2,209.71 2,211.63 18,267.5K
12:13 2,211.36 2,212.80 2,211.36 2,212.75 11,209.7K
12:14 2,213.47 2,213.47 2,211.94 2,211.94 4,629.7K
12:15 2,211.87 2,212.50 2,211.87 2,212.03 6,997.0K
12:16 2,211.36 2,211.80 2,211.26 2,211.55 7,288.2K
12:17 2,212.74 2,212.83 2,212.32 2,212.80 3,914.6K
12:18 2,212.66 2,212.66 2,211.98 2,211.98 3,737.9K
12:19 2,211.29 2,211.43 2,210.82 2,211.13 6,126.7K
12:20 2,211.49 2,211.49 2,211.08 2,211.46 3,518.2K
12:21 2,211.57 2,211.76 2,211.17 2,211.17 2,515.5K
12:22 2,211.22 2,211.22 2,210.83 2,210.83 2,438.0K
12:23 2,211.39 2,211.39 2,210.70 2,211.18 3,481.5K
12:24 2,210.93 2,211.95 2,210.93 2,211.95 4,431.3K
12:25 2,212.01 2,212.01 2,210.30 2,210.30 9,655.0K
12:26 2,210.87 2,210.87 2,208.39 2,208.39 8,110.8K
12:27 2,208.16 2,208.46 2,207.74 2,208.46 3,144.1K
12:28 2,208.03 2,209.20 2,208.03 2,208.40 3,521.0K
12:29 2,207.14 2,207.81 2,206.79 2,207.81 9,138.6K
12:30 2,207.56 2,209.59 2,207.36 2,209.59 4,223.5K
12:31 2,210.69 2,212.07 2,210.69 2,212.07 7,725.6K
12:32 2,211.93 2,213.34 2,211.93 2,213.34 7,539.8K
12:33 2,213.49 2,215.20 2,213.49 2,214.11 6,716.9K
12:34 2,214.49 2,214.84 2,213.51 2,213.51 6,487.6K
12:35 2,213.52 2,213.79 2,212.94 2,213.79 1,908.4K
12:36 2,213.65 2,215.15 2,213.65 2,215.15 2,194.1K
12:37 2,216.80 2,217.19 2,216.35 2,217.19 6,599.8K
12:38 2,217.05 2,217.74 2,216.39 2,216.39 6,960.7K
12:39 2,216.21 2,217.01 2,216.21 2,216.47 2,641.3K
12:40 2,216.14 2,218.08 2,216.14 2,217.67 4,241.6K
12:41 2,217.94 2,217.94 2,216.08 2,216.08 9,370.3K
12:42 2,215.44 2,215.44 2,214.43 2,214.45 2,711.8K
12:43 2,214.89 2,214.89 2,214.17 2,214.17 3,136.6K
12:44 2,213.94 2,214.09 2,213.44 2,213.44 4,028.5K
12:45 2,214.16 2,215.66 2,214.16 2,215.66 2,496.7K
12:46 2,216.63 2,217.22 2,216.49 2,216.49 5,109.6K
12:47 2,216.11 2,216.63 2,216.11 2,216.27 1,151.3K
12:48 2,216.45 2,216.72 2,216.25 2,216.25 2,052.1K
12:49 2,215.95 2,215.95 2,215.01 2,215.01 3,286.9K
12:50 2,216.11 2,216.25 2,215.26 2,216.25 7,043.3K
12:51 2,216.48 2,217.37 2,216.39 2,217.37 9,337.3K
12:52 2,217.89 2,219.21 2,217.89 2,219.19 7,255.3K
12:53 2,219.71 2,219.71 2,218.35 2,218.35 5,243.1K
12:54 2,218.02 2,218.02 2,217.57 2,217.72 3,830.5K
12:55 2,217.59 2,217.80 2,217.27 2,217.80 2,512.7K
12:56 2,218.32 2,218.32 2,217.04 2,217.04 5,013.4K
12:57 2,217.46 2,217.46 2,216.35 2,216.35 6,406.6K
12:58 2,217.32 2,217.43 2,217.00 2,217.43 4,699.3K
12:59 2,217.63 2,217.63 2,217.31 2,217.61 6,511.0K
13:00 2,217.46 2,217.49 2,216.66 2,216.66 3,001.4K
13:01 2,215.75 2,215.95 2,214.64 2,214.64 3,395.3K
13:02 2,214.97 2,215.13 2,214.58 2,214.58 925.2K
13:03 2,215.08 2,215.22 2,214.86 2,214.86 839.4K
13:04 2,214.55 2,214.90 2,214.03 2,214.03 3,947.2K
13:05 2,213.18 2,214.09 2,213.18 2,214.09 12,550.8K
13:06 2,214.36 2,214.58 2,213.95 2,214.44 9,769.1K
13:07 2,216.11 2,216.11 2,215.13 2,215.14 11,433.2K
13:08 2,214.06 2,214.69 2,214.06 2,214.44 3,292.3K
13:09 2,214.62 2,214.62 2,214.14 2,214.14 2,187.1K
13:10 2,214.14 2,214.14 2,213.38 2,213.38 4,449.3K
13:11 2,213.10 2,213.44 2,213.10 2,213.23 5,597.3K
13:12 2,214.36 2,214.36 2,213.04 2,213.04 24,402.4K
13:13 2,213.11 2,213.11 2,212.24 2,212.43 7,197.9K
13:14 2,212.24 2,212.24 2,211.61 2,211.76 2,577.9K
13:15 2,210.75 2,210.80 2,210.19 2,210.41 24,632.6K
13:16 2,210.23 2,210.94 2,209.95 2,210.94 6,981.2K
13:17 2,210.82 2,211.78 2,210.82 2,211.78 3,015.6K
13:18 2,211.98 2,211.98 2,211.57 2,211.74 4,927.0K
13:19 2,211.50 2,211.50 2,211.38 2,211.38 1,196.9K
13:20 2,212.19 2,213.45 2,211.74 2,213.45 1,811.5K
13:21 2,216.58 2,222.02 2,216.58 2,219.85 37,653.3K
13:22 2,219.72 2,219.72 2,218.56 2,218.56 5,350.9K
13:23 2,219.75 2,219.75 2,218.50 2,218.50 4,821.0K
13:24 2,218.11 2,219.99 2,218.11 2,219.99 3,756.8K
13:25 2,219.57 2,219.63 2,218.53 2,218.53 1,901.7K
13:26 2,218.36 2,218.60 2,218.31 2,218.60 1,291.9K
13:27 2,218.97 2,219.02 2,218.63 2,218.70 1,950.0K
13:28 2,218.36 2,220.27 2,218.36 2,220.27 3,251.8K
13:29 2,219.55 2,219.55 2,219.12 2,219.12 1,923.5K
13:30 2,220.56 2,220.56 2,219.80 2,219.80 4,167.0K
13:31 2,219.34 2,219.34 2,218.41 2,218.68 3,489.7K
13:32 2,218.59 2,218.59 2,216.83 2,216.83 2,806.4K
13:33 2,217.44 2,217.57 2,216.92 2,216.92 980.9K
13:34 2,215.91 2,217.50 2,215.91 2,217.50 2,646.8K
13:35 2,217.91 2,217.91 2,216.67 2,217.23 1,559.2K
13:36 2,217.48 2,219.15 2,217.48 2,217.48 3,857.2K
13:37 2,216.60 2,216.63 2,216.47 2,216.63 1,852.2K
13:38 2,215.86 2,215.86 2,213.69 2,213.84 3,278.3K
13:39 2,213.70 2,213.97 2,213.43 2,213.43 4,414.4K
13:40 2,213.62 2,214.61 2,213.62 2,214.61 2,743.6K
13:41 2,214.47 2,214.62 2,213.31 2,213.52 4,894.0K
13:42 2,212.92 2,212.92 2,212.22 2,212.39 8,040.3K
13:43 2,212.43 2,212.77 2,211.95 2,212.44 5,785.0K
13:44 2,211.79 2,212.71 2,211.79 2,212.71 1,446.0K
13:45 2,213.26 2,213.26 2,211.56 2,211.56 3,694.4K
13:46 2,211.75 2,211.99 2,211.75 2,211.99 2,050.7K
13:47 2,212.20 2,212.20 2,211.52 2,211.52 1,314.3K
13:48 2,212.34 2,212.44 2,211.82 2,212.03 2,738.3K
13:49 2,213.24 2,213.34 2,212.77 2,213.26 2,693.2K
13:50 2,212.72 2,212.72 2,212.36 2,212.69 2,563.6K
13:51 2,212.59 2,213.10 2,212.59 2,212.85 2,398.8K
13:52 2,213.02 2,213.02 2,211.86 2,211.86 1,918.1K
13:53 2,211.80 2,212.30 2,210.98 2,210.98 1,339.0K
13:54 2,211.60 2,211.69 2,211.36 2,211.36 1,408.0K
13:55 2,211.65 2,212.26 2,211.57 2,211.61 2,317.9K
13:56 2,211.23 2,211.60 2,211.23 2,211.46 3,823.1K
13:57 2,212.32 2,213.14 2,212.32 2,213.14 6,481.7K
13:58 2,212.93 2,213.06 2,212.62 2,213.06 1,297.0K
13:59 2,212.88 2,213.30 2,212.88 2,212.88 1,109.7K
14:00 2,213.55 2,213.55 2,211.79 2,212.40 1,783.3K
14:01 2,212.17 2,212.17 2,211.43 2,211.43 775.5K
14:02 2,211.88 2,212.34 2,211.31 2,212.03 1,171.4K
14:03 2,211.63 2,211.85 2,211.23 2,211.64 1,867.9K
14:04 2,211.06 2,211.86 2,210.98 2,210.98 976.0K
14:05 2,212.06 2,212.06 2,210.41 2,210.41 1,735.6K
14:06 2,210.44 2,210.44 2,210.14 2,210.14 1,634.7K
14:07 2,209.96 2,210.00 2,209.15 2,209.15 2,727.9K
14:08 2,208.73 2,208.95 2,208.73 2,208.81 3,791.2K
14:09 2,208.49 2,208.81 2,207.94 2,207.94 10,307.1K
14:10 2,208.46 2,208.80 2,208.08 2,208.08 4,163.8K
14:11 2,208.90 2,209.96 2,208.90 2,209.32 6,910.5K
14:12 2,209.00 2,209.00 2,208.12 2,208.12 1,556.5K
14:13 2,208.49 2,209.02 2,208.44 2,208.66 7,444.0K
14:14 2,209.04 2,209.35 2,208.80 2,208.80 1,675.8K
14:15 2,208.43 2,208.43 2,206.49 2,206.52 9,580.5K
14:16 2,206.16 2,206.16 2,202.94 2,202.94 52,739.9K
14:17 2,203.22 2,203.22 2,202.61 2,203.20 4,513.0K
14:18 2,202.23 2,203.16 2,202.23 2,203.12 2,716.4K
14:19 2,203.66 2,204.20 2,202.50 2,202.50 4,790.7K
14:20 2,203.88 2,204.39 2,203.88 2,203.89 9,143.7K
14:21 2,204.44 2,204.44 2,203.38 2,203.49 4,064.4K
14:22 2,202.76 2,203.87 2,202.76 2,203.87 3,926.1K
14:23 2,204.76 2,204.76 2,203.58 2,203.58 2,415.7K
14:24 2,202.79 2,203.06 2,202.79 2,203.06 3,526.5K
14:25 2,203.91 2,204.87 2,203.91 2,204.19 1,403.4K
14:26 2,204.86 2,204.86 2,202.22 2,202.22 18,100.5K
14:27 2,201.12 2,202.13 2,201.12 2,202.13 8,026.0K
14:28 2,201.81 2,202.28 2,201.81 2,202.26 3,618.4K
14:29 2,201.94 2,202.12 2,201.79 2,202.08 1,536.7K
14:30 2,202.73 2,204.55 2,202.73 2,204.55 4,659.5K
14:31 2,203.84 2,204.75 2,203.57 2,203.57 3,582.5K
14:32 2,203.71 2,203.98 2,203.71 2,203.95 1,413.1K
14:33 2,203.04 2,204.02 2,202.98 2,204.02 2,540.9K
14:34 2,203.98 2,205.06 2,203.98 2,204.69 5,248.2K
14:35 2,206.27 2,206.35 2,205.30 2,206.02 2,828.9K
14:36 2,205.68 2,205.71 2,204.86 2,205.71 3,372.1K
14:37 2,205.28 2,206.27 2,205.28 2,206.12 6,311.3K
14:38 2,207.09 2,208.16 2,206.37 2,208.16 3,404.6K
14:39 2,208.60 2,208.97 2,207.69 2,208.97 10,133.7K
14:40 2,208.56 2,208.56 2,207.93 2,208.19 4,939.2K
14:41 2,207.95 2,208.28 2,207.18 2,207.18 3,815.7K
14:42 2,207.37 2,207.37 2,207.15 2,207.37 10,597.0K
14:43 2,207.18 2,207.26 2,207.02 2,207.16 2,223.6K
14:44 2,207.68 2,207.68 2,206.57 2,207.05 7,105.1K
14:45 2,206.60 2,207.97 2,206.60 2,207.28 5,629.0K
14:46 2,208.21 2,208.21 2,206.99 2,206.99 2,141.0K
14:47 2,207.25 2,207.28 2,206.48 2,207.09 1,522.4K
14:48 2,206.20 2,206.20 2,205.17 2,205.17 3,127.0K
14:49 2,205.93 2,205.93 2,205.70 2,205.70 2,181.6K
14:50 2,206.07 2,207.35 2,206.07 2,207.35 3,760.0K
14:51 2,206.96 2,206.96 2,206.40 2,206.89 2,354.6K
14:52 2,207.23 2,207.23 2,206.44 2,207.13 4,612.3K
14:53 2,207.07 2,207.58 2,207.07 2,207.52 1,451.5K
14:54 2,207.02 2,208.63 2,207.02 2,208.63 9,727.9K
14:55 2,208.15 2,208.24 2,207.38 2,207.38 1,335.0K
14:56 2,207.88 2,207.88 2,206.34 2,206.34 2,797.3K
14:57 2,205.67 2,206.60 2,205.45 2,206.60 3,330.0K
14:58 2,206.16 2,206.89 2,206.16 2,206.89 449.7K
14:59 2,206.56 2,207.49 2,206.24 2,207.49 11,528.9K
15:00 2,207.24 2,207.24 2,205.88 2,205.96 3,244.9K
15:01 2,208.18 2,208.44 2,208.04 2,208.44 17,338.3K
15:02 2,208.29 2,208.67 2,208.15 2,208.50 1,746.2K
15:03 2,208.90 2,208.90 2,208.29 2,208.29 2,416.8K
15:04 2,208.14 2,208.19 2,207.99 2,207.99 1,254.5K
15:05 2,208.06 2,208.38 2,208.04 2,208.14 5,283.3K
15:06 2,208.64 2,208.64 2,208.52 2,208.64 1,552.0K
15:07 2,208.53 2,208.61 2,208.41 2,208.41 1,235.1K
15:08 2,208.31 2,208.31 2,207.30 2,207.69 2,916.7K
15:09 2,207.36 2,207.36 2,206.82 2,206.82 8,035.7K
15:10 2,206.44 2,206.56 2,206.17 2,206.17 2,914.1K
15:11 2,206.75 2,206.75 2,204.83 2,204.83 8,362.6K
15:12 2,203.84 2,203.84 2,201.34 2,201.74 38,971.1K
15:13 2,201.15 2,201.28 2,200.58 2,200.92 4,826.8K
15:14 2,200.35 2,200.91 2,200.35 2,200.56 14,352.8K
15:15 2,201.81 2,202.33 2,201.81 2,202.06 3,544.8K
15:16 2,202.10 2,202.13 2,201.36 2,201.44 1,676.6K
15:17 2,201.45 2,202.44 2,201.45 2,202.44 10,883.6K
15:18 2,201.90 2,202.58 2,201.58 2,201.76 3,032.1K
15:19 2,201.61 2,201.66 2,201.36 2,201.36 8,366.2K
15:20 2,201.39 2,203.45 2,201.39 2,203.31 2,926.8K
15:21 2,203.46 2,203.46 2,203.19 2,203.19 3,335.1K
15:22 2,202.89 2,202.89 2,200.76 2,201.11 23,590.1K
15:23 2,201.29 2,201.99 2,201.13 2,201.99 4,911.2K
15:24 2,201.81 2,201.81 2,200.74 2,200.74 9,963.1K
15:25 2,201.01 2,201.01 2,200.57 2,200.71 2,409.8K
15:26 2,201.35 2,201.78 2,200.98 2,201.78 1,768.0K
15:27 2,201.65 2,201.86 2,201.57 2,201.86 2,116.6K
15:28 2,201.96 2,201.96 2,200.67 2,200.93 4,941.3K
15:29 2,201.17 2,201.17 2,200.82 2,200.82 7,328.2K
15:30 2,200.76 2,200.76 2,198.63 2,198.63 22,015.2K
15:31 2,198.93 2,199.47 2,198.80 2,198.80 26,551.1K
15:32 2,199.08 2,199.73 2,198.77 2,199.73 5,285.7K
15:33 2,199.59 2,199.60 2,198.79 2,199.60 9,490.2K
15:34 2,199.64 2,199.64 2,199.16 2,199.16 2,017.8K
15:35 2,199.40 2,199.88 2,198.97 2,199.88 6,845.3K
15:36 2,200.65 2,201.72 2,200.65 2,201.72 8,095.3K
15:37 2,200.66 2,203.43 2,200.66 2,203.43 8,346.3K
15:38 2,203.75 2,203.80 2,203.71 2,203.71 6,023.9K
15:39 2,204.00 2,204.00 2,202.27 2,202.27 6,554.9K
15:40 2,202.39 2,202.54 2,202.38 2,202.38 3,262.5K
15:41 2,202.83 2,203.10 2,202.63 2,202.68 3,437.0K
15:42 2,202.35 2,202.50 2,202.21 2,202.21 6,016.6K
15:43 2,201.80 2,201.80 2,200.56 2,200.63 7,385.1K
15:44 2,200.20 2,201.11 2,200.20 2,201.11 7,020.0K
15:45 2,201.75 2,202.59 2,201.75 2,202.55 7,382.4K
15:46 2,202.91 2,202.91 2,202.10 2,202.75 9,895.3K
15:47 2,202.26 2,202.80 2,202.06 2,202.06 2,626.6K
15:48 2,202.50 2,202.50 2,202.19 2,202.44 5,649.7K
15:49 2,201.91 2,201.91 2,201.27 2,201.27 2,118.0K
15:50 2,200.48 2,200.83 2,200.32 2,200.83 1,436.1K
15:51 2,200.71 2,201.02 2,200.61 2,200.69 2,296.2K
15:52 2,200.82 2,200.82 2,200.53 2,200.62 3,288.7K
15:53 2,200.68 2,201.24 2,200.68 2,201.16 2,231.4K
15:54 2,201.55 2,201.78 2,201.03 2,201.03 2,206.0K
15:55 2,201.48 2,202.42 2,201.48 2,202.42 5,643.4K
15:56 2,202.29 2,203.25 2,202.29 2,203.25 4,898.7K
15:57 2,202.74 2,203.45 2,202.52 2,203.45 14,686.6K
15:58 2,204.00 2,204.33 2,203.93 2,203.93 7,620.8K
15:59 2,204.39 2,204.39 2,203.51 2,203.51 13,304.8K
16:00 2,204.13 2,207.01 2,204.05 2,206.30 24,240.4K
16:01 2,205.37 2,206.48 2,205.37 2,206.48 16,856.7K
16:02 2,205.73 2,206.37 2,205.41 2,206.37 4,864.3K
16:03 2,205.81 2,205.83 2,204.87 2,204.87 7,083.1K
16:04 2,205.67 2,206.61 2,205.67 2,206.61 12,230.7K
16:05 2,206.48 2,206.48 2,205.23 2,205.23 6,463.8K
16:06 2,205.51 2,205.51 2,205.10 2,205.10 5,301.8K
16:07 2,205.06 2,205.10 2,204.09 2,204.09 7,357.4K
16:08 2,204.31 2,204.63 2,203.57 2,204.63 3,196.5K
16:09 2,205.07 2,205.37 2,205.07 2,205.14 10,380.2K
16:10 2,204.88 2,204.88 2,203.35 2,203.35 6,451.3K
16:11 2,203.26 2,203.26 2,202.78 2,202.78 6,343.5K
16:12 2,203.15 2,203.15 2,202.49 2,202.81 3,537.8K
16:13 2,202.54 2,203.12 2,202.54 2,202.83 2,459.6K
16:14 2,203.10 2,203.45 2,203.10 2,203.42 10,579.3K
16:15 2,203.37 2,203.70 2,203.37 2,203.61 1,748.5K
16:16 2,204.07 2,205.29 2,204.07 2,205.29 6,470.7K
16:17 2,205.61 2,205.61 2,203.76 2,203.76 3,972.0K
16:18 2,204.00 2,204.00 2,203.47 2,203.88 4,220.4K
16:19 2,204.70 2,204.70 2,203.78 2,204.28 8,389.1K
16:20 2,203.41 2,203.63 2,202.77 2,202.77 8,563.3K
16:21 2,202.72 2,202.99 2,202.66 2,202.82 2,382.6K
16:22 2,202.71 2,202.96 2,202.71 2,202.75 2,921.8K
16:23 2,201.88 2,201.88 2,201.57 2,201.66 21,568.1K
16:24 2,201.94 2,202.15 2,201.94 2,201.97 13,865.1K
16:25 2,200.88 2,201.18 2,200.82 2,200.82 10,281.3K
16:26 2,200.35 2,200.35 2,198.56 2,198.56 6,362.1K
16:27 2,198.88 2,200.58 2,198.82 2,200.47 35,015.3K
16:28 2,200.40 2,200.61 2,200.22 2,200.61 4,316.7K
16:29 2,200.69 2,200.69 2,199.32 2,199.32 44,382.2K
16:30 2,199.39 2,199.68 2,199.36 2,199.36 3,883.0K
16:31 2,199.57 2,199.91 2,199.46 2,199.91 3,819.4K
16:32 2,199.61 2,199.61 2,199.45 2,199.58 1,826.1K
16:33 2,199.67 2,200.30 2,199.29 2,200.30 2,947.1K
16:34 2,201.17 2,201.17 2,200.54 2,200.54 5,011.8K
16:35 2,200.14 2,200.14 2,199.71 2,199.71 6,171.9K
16:36 2,199.65 2,200.14 2,199.65 2,200.08 1,784.2K
16:37 2,199.78 2,199.96 2,199.78 2,199.88 2,305.0K
16:38 2,199.74 2,199.74 2,198.96 2,198.96 4,236.6K
16:39 2,199.16 2,199.41 2,199.14 2,199.41 7,973.2K
16:40 2,201.48 2,202.28 2,201.48 2,201.80 40,561.3K
16:41 2,201.68 2,204.35 2,201.68 2,204.35 7,624.1K
16:42 2,203.96 2,204.21 2,203.52 2,203.52 3,531.4K
16:43 2,203.62 2,203.62 2,202.63 2,202.63 3,388.7K
16:44 2,202.95 2,202.95 2,202.48 2,202.48 18,549.7K
16:45 2,202.04 2,202.49 2,201.60 2,202.31 29,114.3K
16:46 2,201.83 2,201.95 2,201.50 2,201.70 4,942.1K
16:47 2,201.73 2,201.76 2,201.37 2,201.76 4,843.9K
16:48 2,201.18 2,201.18 2,200.76 2,200.80 43,389.4K
16:49 2,201.30 2,201.35 2,200.98 2,200.98 7,577.9K
16:50 2,201.52 2,201.52 2,201.11 2,201.18 5,994.4K
16:51 2,201.17 2,201.23 2,200.77 2,200.77 1,862.4K
16:52 2,200.95 2,201.76 2,200.95 2,201.33 9,483.5K
16:53 2,201.65 2,201.67 2,201.05 2,201.05 3,981.7K
16:54 2,201.10 2,201.13 2,200.84 2,200.84 10,764.3K
16:55 2,200.90 2,201.37 2,200.90 2,201.31 3,391.3K
16:56 2,200.78 2,200.86 2,200.63 2,200.72 1,622.6K
16:57 2,200.71 2,200.71 2,200.41 2,200.41 2,153.6K
16:58 2,200.60 2,200.60 2,200.02 2,200.02 4,641.5K
16:59 2,200.02 2,200.02 2,198.66 2,198.66 6,776.5K
17:00 2,198.46 2,198.95 2,198.46 2,198.95 2,654.5K
17:01 2,198.92 2,199.60 2,198.81 2,199.60 4,330.3K
17:02 2,198.92 2,198.92 2,198.47 2,198.66 2,189.6K
17:03 2,199.03 2,199.49 2,199.03 2,199.26 4,354.9K
17:04 2,199.51 2,200.36 2,199.51 2,200.36 20,006.5K
17:05 2,200.57 2,200.75 2,200.42 2,200.75 1,869.7K
17:06 2,200.47 2,200.47 2,199.99 2,199.99 2,918.5K
17:07 2,200.28 2,201.91 2,199.61 2,201.91 8,179.1K
17:08 2,201.66 2,202.14 2,201.07 2,202.14 3,826.5K
17:09 2,201.70 2,202.90 2,201.70 2,202.07 21,010.5K
17:10 2,202.68 2,203.46 2,202.55 2,203.45 9,568.7K
17:11 2,203.56 2,203.56 2,202.81 2,202.94 1,655.2K
17:12 2,202.80 2,202.80 2,202.18 2,202.18 2,140.5K
17:13 2,202.14 2,202.67 2,202.14 2,202.16 2,458.3K
17:14 2,201.43 2,201.66 2,201.29 2,201.29 7,567.6K
17:15 2,201.50 2,201.50 2,200.91 2,201.13 2,998.3K
17:16 2,201.31 2,201.31 2,200.34 2,200.34 2,076.4K
17:17 2,200.86 2,201.64 2,200.79 2,201.57 5,629.9K
17:18 2,201.78 2,205.03 2,201.78 2,204.57 3,781.5K
17:19 2,204.47 2,204.47 2,203.46 2,203.46 5,742.8K
17:20 2,203.94 2,203.94 2,203.11 2,203.16 1,861.1K
17:21 2,204.08 2,204.82 2,204.08 2,204.41 11,377.0K
17:22 2,203.93 2,203.93 2,203.43 2,203.50 4,362.9K
17:23 2,204.21 2,204.21 2,203.64 2,203.92 2,796.0K
17:24 2,203.73 2,205.21 2,203.73 2,204.84 16,264.5K
17:25 2,205.11 2,205.11 2,202.51 2,202.51 8,004.3K
17:26 2,202.43 2,204.38 2,201.43 2,204.38 5,033.7K
17:27 2,203.75 2,205.38 2,203.75 2,205.38 6,590.9K
17:28 2,205.47 2,206.09 2,204.88 2,204.88 8,297.3K
17:29 2,205.27 2,205.28 2,203.88 2,205.28 10,387.7K
17:30 2,205.00 2,205.00 2,203.80 2,204.17 4,461.8K
17:31 2,204.12 2,204.21 2,202.68 2,202.68 2,033.5K
17:32 2,202.53 2,202.58 2,202.15 2,202.15 6,002.2K
17:33 2,202.64 2,202.64 2,201.94 2,202.16 12,814.9K
17:34 2,202.73 2,204.14 2,202.73 2,203.86 4,030.3K
17:35 2,202.81 2,203.15 2,202.69 2,203.15 2,098.0K
17:36 2,203.85 2,204.13 2,203.47 2,204.13 2,309.0K
17:37 2,203.51 2,204.16 2,203.35 2,203.76 2,014.2K
17:38 2,203.39 2,205.72 2,203.39 2,205.72 5,384.0K
17:39 2,205.60 2,206.06 2,205.60 2,205.78 4,045.1K
17:40 2,205.03 2,205.25 2,204.58 2,204.58 3,941.9K
17:41 2,204.30 2,204.80 2,204.04 2,204.80 4,312.8K
17:42 2,205.67 2,205.90 2,205.67 2,205.68 4,118.8K
17:43 2,205.44 2,205.50 2,205.18 2,205.18 2,003.9K
17:44 2,205.72 2,205.72 2,204.26 2,204.26 25,569.3K
17:45 2,204.52 2,204.52 2,203.62 2,203.62 3,879.1K
17:46 2,203.46 2,203.46 2,202.82 2,203.33 2,056.0K
17:47 2,203.73 2,203.73 2,203.32 2,203.32 4,270.7K
17:48 2,203.12 2,203.72 2,203.12 2,203.41 4,039.0K
17:49 2,203.20 2,203.25 2,203.15 2,203.15 2,069.8K
17:50 2,203.23 2,205.26 2,203.23 2,205.26 23,751.4K
17:51 2,204.50 2,204.50 2,203.27 2,203.54 2,890.2K
17:52 2,203.66 2,203.66 2,202.98 2,202.98 1,972.4K
17:53 2,203.41 2,203.65 2,203.41 2,203.55 2,391.1K
17:54 2,203.19 2,203.19 2,202.56 2,202.89 6,797.4K
17:55 2,202.25 2,202.30 2,202.02 2,202.02 1,447.8K
17:56 2,202.18 2,202.65 2,201.79 2,202.65 3,071.1K
17:57 2,202.62 2,202.93 2,202.16 2,202.42 4,127.9K
17:58 2,202.32 2,202.64 2,202.19 2,202.64 2,200.7K
17:59 2,203.46 2,203.69 2,203.15 2,203.15 15,515.1K
18:00 2,202.91 2,204.93 2,202.74 2,204.93 8,235.9K
18:01 2,204.29 2,204.29 2,203.99 2,204.07 4,676.0K
18:02 2,203.62 2,203.62 2,203.15 2,203.15 2,226.1K
18:03 2,203.15 2,204.09 2,203.15 2,204.09 5,296.8K
18:04 2,203.24 2,203.24 2,202.61 2,202.61 10,057.4K
18:05 2,202.38 2,202.49 2,202.38 2,202.46 2,125.6K
18:06 2,202.24 2,202.24 2,201.75 2,202.21 2,965.4K
18:07 2,201.82 2,201.82 2,201.56 2,201.66 11,538.3K
18:08 2,201.52 2,201.64 2,201.42 2,201.47 2,172.3K
18:09 2,201.75 2,201.87 2,201.15 2,201.15 2,934.3K
18:10 2,201.61 2,203.03 2,201.61 2,203.03 3,324.1K
18:11 2,202.85 2,202.97 2,202.38 2,202.97 2,456.3K
18:12 2,203.01 2,204.00 2,203.01 2,204.00 2,815.5K
18:13 2,204.97 2,204.97 2,204.21 2,204.21 5,948.0K
18:14 2,203.52 2,204.28 2,203.52 2,204.26 8,967.2K
18:15 2,204.62 2,206.72 2,204.62 2,206.72 11,196.7K
18:16 2,206.10 2,206.27 2,205.75 2,205.75 4,094.1K
18:17 2,205.72 2,205.92 2,205.72 2,205.88 2,268.4K
18:18 2,205.45 2,205.73 2,205.45 2,205.68 2,734.6K
18:19 2,205.59 2,207.02 2,205.59 2,207.02 3,450.4K
18:20 2,206.84 2,206.84 2,205.25 2,205.25 2,997.1K
18:21 2,205.85 2,205.85 2,205.41 2,205.83 3,448.9K
18:22 2,206.08 2,206.08 2,205.50 2,205.69 1,847.4K
18:23 2,205.50 2,205.74 2,205.50 2,205.74 1,032.6K
18:24 2,205.58 2,205.78 2,205.58 2,205.58 1,919.4K
18:25 2,205.52 2,205.79 2,205.52 2,205.60 2,024.4K
18:26 2,205.20 2,205.20 2,204.43 2,204.70 8,196.3K
18:27 2,204.42 2,205.39 2,204.42 2,205.39 3,954.1K
18:28 2,205.84 2,206.87 2,205.84 2,206.87 10,397.3K
18:29 2,206.56 2,206.72 2,206.28 2,206.36 2,514.5K
18:30 2,206.56 2,206.56 2,205.41 2,205.61 8,276.6K
18:31 2,205.42 2,206.73 2,205.42 2,206.61 11,237.9K
18:32 2,206.65 2,207.03 2,206.27 2,207.03 5,859.1K
18:33 2,207.47 2,207.47 2,206.57 2,206.57 12,545.0K
18:34 2,207.15 2,207.28 2,206.83 2,206.83 2,413.0K
18:35 2,207.12 2,207.92 2,207.10 2,207.92 41,746.0K
18:36 2,207.90 2,209.19 2,207.90 2,208.83 1,419.2K
18:37 2,208.77 2,209.34 2,208.77 2,209.34 11,561.6K
18:38 2,209.57 2,210.53 2,209.57 2,210.53 2,882.1K
18:39 2,209.83 2,210.49 2,209.83 2,210.49 1,220.6K
18:40 2,210.04 2,210.04 2,210.04 2,210.04 69.8K
18:51 2,206.90 2,206.90 2,206.90 2,206.90 13,677.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar