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 2,230.51 2,230.84 2,230.40 2,230.40 351,426.1K
09:51 2,230.32 2,231.53 2,230.32 2,231.53 3,720.3K
09:52 2,231.60 2,231.60 2,231.02 2,231.02 2,151.9K
09:53 2,230.86 2,231.06 2,230.77 2,230.89 1,390.5K
09:54 2,230.83 2,232.34 2,230.83 2,232.32 2,095.5K
09:55 2,231.36 2,232.08 2,230.93 2,231.20 5,545.5K
09:56 2,231.60 2,233.76 2,231.60 2,233.76 15,933.4K
09:57 2,233.19 2,233.24 2,232.92 2,233.24 4,935.8K
09:58 2,232.78 2,232.78 2,232.61 2,232.61 4,326.3K
09:59 2,232.42 2,232.80 2,232.42 2,232.57 1,590.9K
10:00 2,232.74 2,232.88 2,232.52 2,232.83 4,819.9K
10:01 2,232.94 2,233.88 2,232.94 2,233.88 4,157.8K
10:02 2,234.20 2,234.41 2,234.08 2,234.15 7,930.4K
10:03 2,234.28 2,235.70 2,234.28 2,235.70 6,108.2K
10:04 2,235.87 2,236.73 2,235.87 2,236.20 18,929.4K
10:05 2,235.23 2,235.54 2,234.29 2,235.54 8,097.4K
10:06 2,235.25 2,235.30 2,235.13 2,235.30 2,023.6K
10:07 2,235.34 2,235.52 2,235.15 2,235.52 6,742.1K
10:08 2,235.18 2,235.18 2,233.32 2,233.32 2,246.0K
10:09 2,233.49 2,233.49 2,231.31 2,231.34 6,260.0K
10:10 2,231.22 2,231.83 2,231.20 2,231.83 1,789.6K
10:11 2,231.57 2,231.57 2,230.97 2,231.15 1,419.9K
10:12 2,230.81 2,231.56 2,230.57 2,231.56 3,881.8K
10:13 2,231.83 2,231.83 2,230.79 2,230.79 3,483.4K
10:14 2,230.76 2,230.76 2,227.73 2,227.73 26,651.7K
10:15 2,227.70 2,228.01 2,227.39 2,227.39 9,434.5K
10:16 2,228.61 2,230.11 2,228.61 2,230.11 16,076.8K
10:17 2,229.72 2,230.81 2,229.72 2,230.81 4,717.8K
10:18 2,229.71 2,229.71 2,227.77 2,227.77 10,753.8K
10:19 2,226.87 2,226.87 2,225.27 2,225.27 26,704.0K
10:20 2,223.99 2,226.26 2,223.99 2,226.26 40,819.8K
10:21 2,226.17 2,226.40 2,225.34 2,226.40 6,580.9K
10:22 2,226.51 2,226.51 2,225.59 2,225.59 5,244.2K
10:23 2,224.89 2,225.13 2,224.48 2,224.48 6,213.8K
10:24 2,224.72 2,224.72 2,223.74 2,223.74 6,174.9K
10:25 2,223.55 2,223.55 2,222.95 2,223.50 10,415.4K
10:26 2,223.35 2,223.35 2,222.66 2,222.99 11,750.2K
10:27 2,223.08 2,223.43 2,223.08 2,223.16 4,810.4K
10:28 2,223.73 2,223.94 2,223.73 2,223.94 2,909.4K
10:29 2,224.54 2,224.73 2,223.63 2,224.03 60,098.1K
10:30 2,223.86 2,223.89 2,223.00 2,223.26 12,636.7K
10:31 2,223.26 2,223.67 2,223.26 2,223.67 4,616.2K
10:32 2,223.48 2,224.75 2,223.48 2,224.75 3,004.7K
10:33 2,224.69 2,225.66 2,224.63 2,225.66 7,082.3K
10:34 2,225.20 2,225.20 2,224.64 2,224.64 4,045.3K
10:35 2,224.17 2,224.17 2,222.77 2,222.94 2,475.3K
10:36 2,222.66 2,223.32 2,222.44 2,223.13 7,396.9K
10:37 2,221.92 2,222.73 2,221.92 2,222.18 9,978.7K
10:38 2,221.81 2,223.42 2,221.81 2,223.42 26,118.3K
10:39 2,223.58 2,223.80 2,223.54 2,223.80 2,708.3K
10:40 2,223.34 2,223.48 2,223.27 2,223.48 2,242.7K
10:41 2,223.12 2,223.12 2,221.57 2,221.57 18,385.5K
10:42 2,221.54 2,221.54 2,218.97 2,218.97 10,125.8K
10:43 2,219.28 2,219.89 2,219.28 2,219.64 5,937.4K
10:44 2,220.10 2,220.10 2,218.70 2,219.20 3,532.2K
10:45 2,218.45 2,221.79 2,218.45 2,221.79 8,699.7K
10:46 2,222.19 2,222.19 2,220.50 2,220.93 3,772.6K
10:47 2,221.16 2,221.19 2,220.97 2,220.97 2,788.0K
10:48 2,220.72 2,220.72 2,220.54 2,220.54 3,782.7K
10:49 2,220.40 2,220.40 2,219.84 2,220.40 2,631.8K
10:50 2,219.63 2,219.63 2,218.82 2,218.82 6,217.7K
10:51 2,219.12 2,219.12 2,217.61 2,217.83 4,532.0K
10:52 2,218.31 2,219.58 2,218.31 2,219.58 6,102.1K
10:53 2,219.28 2,219.28 2,218.49 2,218.49 1,691.8K
10:54 2,218.39 2,218.39 2,218.11 2,218.21 3,947.2K
10:55 2,218.29 2,219.88 2,218.29 2,219.87 2,713.5K
10:56 2,219.36 2,219.36 2,218.09 2,218.76 3,968.9K
10:57 2,218.48 2,218.77 2,218.41 2,218.65 6,709.5K
10:58 2,218.95 2,219.84 2,218.95 2,219.84 7,973.2K
10:59 2,220.32 2,220.32 2,219.68 2,219.71 4,578.8K
11:00 2,219.98 2,220.07 2,219.82 2,220.07 4,612.6K
11:01 2,220.20 2,220.20 2,219.88 2,220.01 1,771.6K
11:02 2,220.43 2,220.43 2,218.91 2,218.91 2,828.7K
11:03 2,217.68 2,218.15 2,217.60 2,217.60 7,768.5K
11:04 2,218.34 2,218.88 2,218.34 2,218.88 4,545.0K
11:05 2,218.25 2,218.25 2,217.83 2,217.99 2,320.3K
11:06 2,218.70 2,219.47 2,218.43 2,219.47 864.9K
11:07 2,219.73 2,220.09 2,219.73 2,220.09 3,536.6K
11:08 2,220.15 2,220.15 2,219.33 2,219.57 2,538.2K
11:09 2,219.57 2,219.57 2,218.98 2,219.36 1,738.0K
11:10 2,218.56 2,219.59 2,218.56 2,219.59 3,086.2K
11:11 2,218.75 2,219.40 2,218.75 2,219.33 1,718.0K
11:12 2,219.21 2,219.65 2,219.21 2,219.43 3,724.3K
11:13 2,219.25 2,219.35 2,219.25 2,219.30 1,411.8K
11:14 2,219.90 2,219.90 2,219.22 2,219.22 1,913.7K
11:15 2,219.22 2,219.22 2,219.06 2,219.22 2,147.7K
11:16 2,219.14 2,219.44 2,218.07 2,218.07 4,358.5K
11:17 2,218.37 2,218.37 2,216.96 2,216.96 3,259.0K
11:18 2,216.20 2,216.98 2,215.60 2,215.60 13,299.0K
11:19 2,214.72 2,216.67 2,214.72 2,216.24 8,961.6K
11:20 2,215.31 2,216.21 2,215.31 2,216.21 4,953.4K
11:21 2,215.28 2,215.28 2,214.76 2,215.13 3,341.2K
11:22 2,214.35 2,215.32 2,214.35 2,215.32 2,466.0K
11:23 2,215.72 2,216.08 2,215.21 2,216.08 1,747.5K
11:24 2,216.50 2,216.50 2,215.14 2,215.14 2,799.7K
11:25 2,215.11 2,215.11 2,214.51 2,214.89 11,645.2K
11:26 2,213.85 2,213.85 2,212.57 2,212.84 16,447.8K
11:27 2,212.85 2,212.85 2,211.85 2,212.53 5,026.8K
11:28 2,212.24 2,212.60 2,212.24 2,212.60 3,652.3K
11:29 2,212.25 2,213.19 2,212.25 2,212.69 3,984.6K
11:30 2,212.89 2,212.89 2,212.07 2,212.07 12,087.6K
11:31 2,211.98 2,212.20 2,211.83 2,212.20 5,502.3K
11:32 2,212.31 2,212.31 2,211.75 2,212.21 4,519.7K
11:33 2,212.18 2,212.18 2,210.78 2,210.78 10,456.3K
11:34 2,211.17 2,211.63 2,211.17 2,211.63 10,972.6K
11:35 2,211.79 2,212.40 2,211.71 2,212.22 5,346.4K
11:36 2,212.65 2,212.65 2,212.12 2,212.15 2,775.5K
11:37 2,212.27 2,212.27 2,211.65 2,212.17 1,806.8K
11:38 2,212.04 2,212.04 2,211.41 2,211.78 2,804.6K
11:39 2,211.92 2,211.92 2,211.70 2,211.70 2,827.4K
11:40 2,211.82 2,213.60 2,211.82 2,213.60 7,924.1K
11:41 2,213.53 2,213.66 2,213.11 2,213.11 6,595.6K
11:42 2,213.60 2,213.99 2,213.52 2,213.52 6,602.8K
11:43 2,212.31 2,213.14 2,210.96 2,210.96 17,319.8K
11:44 2,210.71 2,210.71 2,207.16 2,207.16 37,750.5K
11:45 2,207.28 2,208.74 2,207.28 2,208.74 15,012.9K
11:46 2,209.97 2,209.97 2,208.67 2,208.67 3,477.1K
11:47 2,209.28 2,210.43 2,209.06 2,210.08 9,852.8K
11:48 2,209.91 2,210.75 2,209.75 2,210.70 5,401.2K
11:49 2,211.16 2,211.16 2,209.61 2,209.61 52,704.7K
11:50 2,210.74 2,210.98 2,210.49 2,210.98 17,699.4K
11:51 2,211.03 2,211.03 2,210.37 2,210.97 1,871.6K
11:52 2,210.46 2,210.78 2,210.36 2,210.47 3,840.7K
11:53 2,210.33 2,210.93 2,210.33 2,210.54 3,591.5K
11:54 2,210.92 2,211.19 2,210.73 2,210.73 5,857.1K
11:55 2,210.48 2,210.48 2,209.72 2,209.72 4,529.6K
11:56 2,209.68 2,211.08 2,209.68 2,211.08 10,214.0K
11:57 2,211.16 2,211.16 2,210.57 2,210.57 3,201.2K
11:58 2,211.45 2,211.74 2,211.43 2,211.55 5,333.7K
11:59 2,211.52 2,211.66 2,211.21 2,211.21 3,379.9K
12:00 2,211.65 2,211.65 2,210.89 2,211.36 3,125.5K
12:01 2,212.26 2,212.26 2,211.45 2,211.45 7,071.5K
12:02 2,211.00 2,211.26 2,210.84 2,210.94 2,002.6K
12:03 2,211.02 2,211.63 2,210.88 2,210.88 2,929.9K
12:04 2,210.71 2,210.71 2,210.01 2,210.01 2,642.8K
12:05 2,209.94 2,209.94 2,209.55 2,209.58 6,844.9K
12:06 2,209.49 2,209.88 2,209.49 2,209.75 16,429.3K
12:07 2,210.57 2,210.57 2,209.64 2,209.64 22,660.7K
12:08 2,209.33 2,209.33 2,207.97 2,208.02 15,368.4K
12:09 2,207.91 2,208.04 2,207.72 2,207.72 18,913.6K
12:10 2,207.86 2,207.86 2,207.03 2,207.03 7,319.1K
12:11 2,207.08 2,207.31 2,206.23 2,206.25 15,074.4K
12:12 2,206.58 2,207.07 2,206.58 2,207.07 10,362.4K
12:13 2,207.66 2,207.66 2,207.08 2,207.17 10,271.6K
12:14 2,206.93 2,207.46 2,206.85 2,207.46 10,369.3K
12:15 2,207.81 2,208.73 2,207.81 2,208.73 37,202.7K
12:16 2,208.91 2,209.70 2,208.91 2,209.70 9,040.8K
12:17 2,209.81 2,209.81 2,209.46 2,209.46 16,584.5K
12:18 2,209.10 2,210.20 2,209.10 2,209.79 16,094.7K
12:19 2,209.38 2,209.38 2,208.50 2,209.30 24,992.2K
12:20 2,209.22 2,209.83 2,209.22 2,209.41 5,987.8K
12:21 2,209.29 2,209.50 2,208.76 2,209.04 10,330.9K
12:22 2,209.06 2,209.48 2,209.06 2,209.26 9,620.8K
12:23 2,209.50 2,209.50 2,208.74 2,209.46 2,289.5K
12:24 2,209.76 2,210.22 2,209.31 2,210.22 10,487.9K
12:25 2,210.40 2,210.75 2,210.40 2,210.63 11,521.6K
12:26 2,211.23 2,211.29 2,211.23 2,211.28 7,182.9K
12:27 2,210.96 2,210.96 2,210.40 2,210.66 30,666.2K
12:28 2,210.52 2,211.78 2,209.98 2,211.78 7,412.8K
12:29 2,211.57 2,211.61 2,211.25 2,211.25 8,627.7K
12:30 2,210.97 2,210.97 2,210.53 2,210.57 8,927.9K
12:31 2,211.07 2,211.07 2,210.64 2,211.04 4,337.1K
12:32 2,211.11 2,211.33 2,210.36 2,210.36 15,086.7K
12:33 2,210.25 2,210.25 2,209.80 2,209.80 5,243.4K
12:34 2,209.51 2,209.51 2,209.11 2,209.11 5,826.9K
12:35 2,208.88 2,209.80 2,208.60 2,209.80 6,417.6K
12:36 2,209.33 2,209.49 2,209.03 2,209.03 7,549.8K
12:37 2,209.21 2,209.91 2,209.21 2,209.91 10,035.8K
12:38 2,209.23 2,209.23 2,209.00 2,209.05 22,803.4K
12:39 2,209.74 2,210.24 2,209.74 2,210.24 5,714.1K
12:40 2,210.02 2,210.02 2,208.95 2,208.95 6,321.0K
12:41 2,208.54 2,208.63 2,208.01 2,208.01 12,087.8K
12:42 2,208.32 2,208.32 2,207.22 2,207.22 18,128.7K
12:43 2,207.06 2,207.62 2,206.86 2,206.86 4,356.3K
12:44 2,206.63 2,206.63 2,205.84 2,205.84 9,222.4K
12:45 2,206.06 2,206.43 2,205.89 2,206.26 4,309.5K
12:46 2,206.31 2,206.55 2,206.31 2,206.35 7,520.1K
12:47 2,205.69 2,205.69 2,204.94 2,204.94 53,817.8K
12:48 2,205.06 2,207.52 2,204.84 2,207.52 34,657.8K
12:49 2,207.28 2,207.38 2,207.28 2,207.35 32,584.2K
12:50 2,207.94 2,207.94 2,207.58 2,207.76 9,549.3K
12:51 2,207.62 2,207.69 2,207.17 2,207.53 9,217.0K
12:52 2,207.57 2,207.57 2,206.98 2,206.98 6,745.5K
12:53 2,206.25 2,206.47 2,206.25 2,206.40 4,067.2K
12:54 2,205.35 2,205.71 2,205.26 2,205.26 7,534.6K
12:55 2,204.43 2,204.77 2,202.63 2,202.63 58,806.4K
12:56 2,202.03 2,202.03 2,200.68 2,200.68 76,964.8K
12:57 2,200.96 2,201.71 2,200.96 2,201.71 14,235.4K
12:58 2,201.27 2,201.55 2,201.26 2,201.55 16,821.2K
12:59 2,201.65 2,202.73 2,201.65 2,202.19 43,141.0K
13:00 2,202.64 2,202.64 2,202.32 2,202.64 24,154.9K
13:01 2,203.45 2,204.27 2,203.38 2,204.27 36,315.5K
13:02 2,203.90 2,204.69 2,203.70 2,204.69 9,092.5K
13:03 2,204.98 2,204.98 2,204.32 2,204.53 5,271.1K
13:04 2,204.28 2,204.83 2,203.93 2,204.83 4,369.6K
13:05 2,205.48 2,205.85 2,205.48 2,205.75 4,329.8K
13:06 2,205.02 2,205.02 2,204.36 2,204.40 21,226.7K
13:07 2,203.53 2,203.53 2,202.81 2,202.95 5,269.1K
13:08 2,202.76 2,202.76 2,202.00 2,202.00 16,648.9K
13:09 2,202.68 2,202.78 2,202.31 2,202.78 4,496.9K
13:10 2,202.64 2,203.13 2,202.54 2,202.54 21,954.8K
13:11 2,202.86 2,203.59 2,202.66 2,203.59 5,445.1K
13:12 2,203.26 2,203.28 2,203.16 2,203.16 1,434.7K
13:13 2,203.50 2,203.50 2,203.13 2,203.13 5,773.9K
13:14 2,203.05 2,203.05 2,202.71 2,202.90 2,213.6K
13:15 2,202.82 2,203.15 2,202.79 2,202.79 5,734.2K
13:16 2,202.71 2,202.90 2,202.44 2,202.90 13,597.0K
13:17 2,203.10 2,203.31 2,203.10 2,203.18 6,553.4K
13:18 2,202.92 2,203.41 2,202.92 2,203.41 4,388.4K
13:19 2,203.84 2,203.84 2,203.48 2,203.76 18,831.0K
13:20 2,203.70 2,203.70 2,202.53 2,202.53 6,443.1K
13:21 2,201.72 2,202.19 2,199.59 2,199.60 24,602.9K
13:22 2,199.04 2,199.72 2,199.04 2,199.08 20,795.7K
13:23 2,198.91 2,199.17 2,198.80 2,199.01 34,906.3K
13:24 2,199.42 2,199.57 2,199.12 2,199.12 8,460.9K
13:25 2,198.92 2,198.92 2,197.55 2,197.55 35,576.6K
13:26 2,197.65 2,197.65 2,195.30 2,195.30 16,874.1K
13:27 2,195.81 2,195.81 2,195.37 2,195.42 22,357.5K
13:28 2,194.60 2,195.27 2,194.39 2,195.27 7,111.1K
13:29 2,195.62 2,195.62 2,195.10 2,195.10 2,378.1K
13:30 2,194.79 2,194.97 2,194.20 2,194.97 9,699.5K
13:31 2,194.77 2,195.39 2,194.31 2,195.29 5,020.5K
13:32 2,195.61 2,197.91 2,195.22 2,197.91 10,488.6K
13:33 2,197.85 2,198.75 2,197.85 2,198.39 9,479.2K
13:34 2,198.15 2,198.15 2,197.18 2,197.49 26,243.8K
13:35 2,197.37 2,197.37 2,196.89 2,196.96 4,812.9K
13:36 2,197.66 2,197.76 2,197.10 2,197.10 5,859.4K
13:37 2,196.60 2,197.74 2,196.60 2,197.64 5,937.6K
13:38 2,197.22 2,197.67 2,197.22 2,197.67 5,444.4K
13:39 2,198.39 2,199.20 2,198.39 2,199.07 31,863.2K
13:40 2,198.54 2,198.86 2,198.43 2,198.43 19,935.4K
13:41 2,198.22 2,198.22 2,197.37 2,197.37 10,802.1K
13:42 2,197.34 2,197.98 2,197.34 2,197.86 5,498.7K
13:43 2,198.08 2,198.49 2,198.03 2,198.49 5,586.3K
13:44 2,198.56 2,198.57 2,198.14 2,198.26 20,749.5K
13:45 2,197.51 2,197.81 2,197.51 2,197.73 14,220.8K
13:46 2,197.28 2,198.35 2,197.28 2,198.35 7,009.2K
13:47 2,198.55 2,198.56 2,198.28 2,198.53 1,802.6K
13:48 2,197.96 2,197.96 2,197.69 2,197.69 1,637.3K
13:49 2,197.63 2,197.71 2,197.48 2,197.48 5,377.7K
13:50 2,197.76 2,197.76 2,197.20 2,197.20 2,212.8K
13:51 2,197.19 2,197.19 2,196.58 2,196.58 3,576.4K
13:52 2,196.55 2,197.19 2,196.55 2,197.19 9,862.3K
13:53 2,197.01 2,197.05 2,196.84 2,196.84 3,208.7K
13:54 2,197.03 2,197.41 2,196.83 2,196.89 8,478.6K
13:55 2,197.12 2,197.44 2,197.12 2,197.23 4,940.1K
13:56 2,197.27 2,197.42 2,197.27 2,197.29 3,343.0K
13:57 2,197.16 2,197.37 2,197.13 2,197.23 767.4K
13:58 2,197.44 2,197.45 2,197.20 2,197.38 3,622.0K
13:59 2,197.20 2,197.81 2,197.20 2,197.81 951.8K
14:00 2,197.45 2,198.08 2,197.45 2,198.08 2,094.5K
14:01 2,198.22 2,198.60 2,197.98 2,198.20 6,421.9K
14:02 2,197.98 2,198.42 2,197.98 2,198.20 3,086.6K
14:03 2,198.49 2,198.61 2,198.49 2,198.51 2,840.0K
14:04 2,198.46 2,198.72 2,198.43 2,198.66 7,473.6K
14:05 2,198.93 2,198.93 2,198.70 2,198.91 1,556.6K
14:06 2,198.23 2,198.23 2,196.08 2,196.32 20,550.9K
14:07 2,196.90 2,197.34 2,196.90 2,197.34 1,024.6K
14:08 2,197.23 2,197.95 2,197.23 2,197.95 4,713.5K
14:09 2,198.03 2,198.56 2,198.03 2,198.42 4,847.1K
14:10 2,198.84 2,198.84 2,198.60 2,198.64 1,719.7K
14:11 2,198.66 2,198.66 2,198.43 2,198.63 4,393.3K
14:12 2,199.52 2,201.08 2,199.52 2,201.02 18,492.5K
14:13 2,201.12 2,202.01 2,201.04 2,202.01 4,704.1K
14:14 2,201.89 2,202.42 2,201.54 2,201.95 4,299.9K
14:15 2,201.51 2,201.51 2,201.14 2,201.14 5,253.9K
14:16 2,201.14 2,201.56 2,201.00 2,201.00 6,518.4K
14:17 2,201.14 2,201.36 2,201.07 2,201.19 4,098.0K
14:18 2,201.22 2,201.70 2,201.22 2,201.49 11,873.5K
14:19 2,201.49 2,201.49 2,200.73 2,200.73 6,035.0K
14:20 2,200.47 2,200.47 2,199.68 2,200.47 7,523.2K
14:21 2,200.26 2,200.34 2,200.17 2,200.18 12,414.7K
14:22 2,199.46 2,199.46 2,198.89 2,199.07 42,606.9K
14:23 2,199.57 2,199.57 2,198.98 2,199.15 2,999.6K
14:24 2,199.35 2,199.71 2,199.35 2,199.71 1,688.1K
14:25 2,199.48 2,200.44 2,199.48 2,199.84 9,405.8K
14:26 2,200.19 2,200.80 2,200.19 2,200.73 6,035.3K
14:27 2,201.05 2,201.05 2,200.48 2,200.48 3,231.3K
14:28 2,200.39 2,200.39 2,199.95 2,200.36 4,223.3K
14:29 2,200.77 2,201.20 2,200.20 2,200.20 3,135.8K
14:30 2,199.72 2,200.14 2,199.72 2,199.95 7,102.5K
14:31 2,199.70 2,199.94 2,199.63 2,199.71 5,142.8K
14:32 2,199.75 2,200.25 2,199.48 2,200.25 6,074.4K
14:33 2,199.83 2,199.83 2,199.35 2,199.35 1,908.4K
14:34 2,199.48 2,200.13 2,199.48 2,200.13 2,209.5K
14:35 2,199.51 2,199.87 2,199.23 2,199.23 3,191.3K
14:36 2,199.49 2,199.54 2,199.28 2,199.28 4,370.8K
14:37 2,198.63 2,198.63 2,197.74 2,197.74 17,266.3K
14:38 2,198.02 2,198.02 2,196.88 2,196.88 6,009.5K
14:39 2,196.81 2,196.83 2,196.49 2,196.78 3,289.1K
14:40 2,196.68 2,197.04 2,196.68 2,197.01 13,163.2K
14:41 2,197.01 2,197.78 2,197.01 2,197.49 4,383.2K
14:42 2,196.95 2,197.34 2,196.85 2,197.30 2,053.8K
14:43 2,197.43 2,197.46 2,197.15 2,197.15 4,544.8K
14:44 2,197.94 2,198.08 2,197.92 2,198.08 2,295.3K
14:45 2,198.23 2,198.76 2,198.23 2,198.76 1,929.2K
14:46 2,198.49 2,198.94 2,198.40 2,198.94 2,550.8K
14:47 2,199.42 2,199.59 2,199.00 2,199.59 1,530.4K
14:48 2,199.57 2,200.49 2,199.57 2,200.49 1,550.2K
14:49 2,200.26 2,200.39 2,200.08 2,200.08 3,918.8K
14:50 2,199.34 2,199.52 2,199.01 2,199.52 12,324.1K
14:51 2,200.21 2,200.21 2,199.55 2,200.15 3,648.8K
14:52 2,200.11 2,200.11 2,199.63 2,199.63 1,401.2K
14:53 2,199.69 2,200.10 2,199.27 2,199.27 2,168.1K
14:54 2,199.74 2,199.74 2,199.15 2,199.15 3,558.1K
14:55 2,199.34 2,199.45 2,199.32 2,199.39 1,646.9K
14:56 2,199.17 2,199.53 2,199.17 2,199.44 2,892.7K
14:57 2,199.17 2,199.46 2,199.16 2,199.25 803.5K
14:58 2,199.26 2,199.26 2,198.72 2,198.72 1,825.9K
14:59 2,198.88 2,199.29 2,198.88 2,199.00 1,509.2K
15:00 2,198.60 2,199.42 2,198.60 2,199.42 3,253.6K
15:01 2,199.79 2,199.94 2,199.52 2,199.94 1,555.8K
15:02 2,199.75 2,200.29 2,199.41 2,199.41 2,572.3K
15:03 2,199.55 2,200.00 2,199.46 2,199.53 2,264.7K
15:04 2,199.34 2,199.34 2,198.73 2,198.73 3,215.7K
15:05 2,198.82 2,198.82 2,198.21 2,198.21 8,991.7K
15:06 2,198.32 2,199.09 2,198.32 2,199.06 3,217.5K
15:07 2,199.08 2,199.24 2,198.41 2,198.41 2,374.4K
15:08 2,198.60 2,198.60 2,198.28 2,198.28 1,598.7K
15:09 2,198.10 2,198.10 2,197.83 2,197.83 4,594.5K
15:10 2,197.02 2,197.03 2,196.92 2,197.03 5,374.9K
15:11 2,196.46 2,197.26 2,196.46 2,196.91 2,224.7K
15:12 2,197.28 2,197.28 2,196.85 2,196.95 1,396.1K
15:13 2,197.19 2,197.48 2,197.16 2,197.48 1,861.6K
15:14 2,197.42 2,197.54 2,197.42 2,197.52 1,026.8K
15:15 2,197.68 2,197.68 2,197.48 2,197.58 4,004.9K
15:16 2,197.50 2,197.50 2,196.53 2,196.53 28,222.4K
15:17 2,196.29 2,196.47 2,196.29 2,196.47 2,361.2K
15:18 2,196.47 2,196.47 2,196.07 2,196.45 1,356.1K
15:19 2,196.38 2,196.38 2,195.88 2,195.88 1,428.2K
15:20 2,195.76 2,196.09 2,195.73 2,196.09 1,231.7K
15:21 2,196.10 2,196.66 2,196.10 2,196.66 2,249.1K
15:22 2,196.49 2,197.79 2,196.49 2,197.71 15,734.5K
15:23 2,197.62 2,197.62 2,197.13 2,197.42 3,019.6K
15:24 2,197.26 2,197.36 2,196.79 2,196.79 2,484.2K
15:25 2,197.10 2,197.29 2,197.10 2,197.20 3,493.0K
15:26 2,196.85 2,197.89 2,196.85 2,197.89 3,413.5K
15:27 2,198.07 2,199.28 2,198.07 2,199.28 11,789.4K
15:28 2,200.11 2,200.11 2,199.42 2,199.42 3,901.6K
15:29 2,199.24 2,199.87 2,199.24 2,199.52 1,578.1K
15:30 2,199.51 2,199.51 2,198.31 2,198.31 5,020.8K
15:31 2,198.72 2,200.14 2,198.72 2,200.14 12,271.7K
15:32 2,201.47 2,201.73 2,201.04 2,201.61 9,362.0K
15:33 2,201.95 2,201.95 2,201.54 2,201.54 5,464.7K
15:34 2,201.32 2,201.47 2,201.08 2,201.29 3,736.8K
15:35 2,201.50 2,201.50 2,200.64 2,201.15 3,790.5K
15:36 2,201.28 2,201.63 2,201.00 2,201.63 3,188.4K
15:37 2,201.62 2,201.62 2,200.82 2,201.04 4,941.0K
15:38 2,201.45 2,201.45 2,200.39 2,200.57 6,705.3K
15:39 2,200.46 2,200.81 2,200.46 2,200.81 874.8K
15:40 2,200.95 2,200.95 2,199.72 2,199.72 1,596.0K
15:41 2,199.56 2,199.61 2,199.07 2,199.07 11,526.3K
15:42 2,199.50 2,200.26 2,199.39 2,200.26 5,296.7K
15:43 2,199.77 2,199.77 2,198.71 2,198.87 3,825.6K
15:44 2,199.35 2,199.35 2,198.86 2,199.20 3,593.5K
15:45 2,198.23 2,199.31 2,198.23 2,199.31 14,327.1K
15:46 2,200.39 2,200.39 2,199.91 2,199.91 7,969.9K
15:47 2,200.41 2,200.41 2,199.88 2,200.23 2,928.6K
15:48 2,199.90 2,199.90 2,199.31 2,199.31 2,774.0K
15:49 2,199.03 2,199.70 2,198.87 2,199.70 7,389.7K
15:50 2,199.66 2,199.86 2,199.11 2,199.86 2,277.7K
15:51 2,199.77 2,200.70 2,199.69 2,200.70 4,158.6K
15:52 2,200.52 2,201.40 2,200.52 2,201.34 14,598.0K
15:53 2,201.44 2,201.85 2,201.04 2,201.85 8,005.2K
15:54 2,202.18 2,202.94 2,202.10 2,202.10 7,305.1K
15:55 2,201.05 2,201.58 2,200.49 2,200.49 15,342.3K
15:56 2,200.20 2,200.20 2,199.72 2,199.75 6,642.9K
15:57 2,199.50 2,199.84 2,199.40 2,199.84 3,579.5K
15:58 2,199.18 2,199.54 2,199.12 2,199.43 5,564.0K
15:59 2,199.42 2,199.43 2,199.25 2,199.43 8,222.7K
16:00 2,199.49 2,199.49 2,196.90 2,196.90 18,451.4K
16:01 2,196.77 2,197.13 2,196.77 2,196.85 4,022.4K
16:02 2,197.21 2,197.83 2,197.21 2,197.83 5,032.4K
16:03 2,197.80 2,197.80 2,197.50 2,197.61 2,536.0K
16:04 2,197.55 2,197.85 2,197.55 2,197.74 11,585.6K
16:05 2,198.01 2,198.01 2,197.17 2,197.17 8,470.8K
16:06 2,196.92 2,196.92 2,195.92 2,195.92 7,367.7K
16:07 2,194.09 2,194.09 2,192.90 2,192.90 26,800.8K
16:08 2,193.51 2,193.51 2,192.37 2,192.37 26,654.9K
16:09 2,192.27 2,193.04 2,192.25 2,192.97 6,166.5K
16:10 2,192.35 2,192.35 2,190.82 2,190.92 18,696.9K
16:11 2,191.37 2,191.84 2,190.29 2,190.29 22,607.3K
16:12 2,189.46 2,190.01 2,189.46 2,189.74 21,138.3K
16:13 2,189.66 2,190.61 2,189.19 2,190.15 5,505.6K
16:14 2,190.82 2,190.82 2,189.97 2,189.97 7,706.3K
16:15 2,189.83 2,189.92 2,189.54 2,189.54 3,046.5K
16:16 2,189.15 2,189.15 2,188.74 2,188.74 4,023.5K
16:17 2,190.36 2,191.43 2,190.36 2,191.37 8,269.5K
16:18 2,190.66 2,191.40 2,190.31 2,191.40 17,510.0K
16:19 2,191.63 2,191.63 2,189.95 2,189.95 6,095.2K
16:20 2,189.37 2,190.50 2,189.37 2,190.50 2,671.7K
16:21 2,191.00 2,192.38 2,191.00 2,192.14 5,476.6K
16:22 2,191.82 2,192.75 2,191.82 2,192.12 5,813.4K
16:23 2,191.79 2,192.57 2,190.50 2,190.50 7,597.0K
16:24 2,190.56 2,191.39 2,190.56 2,190.73 2,769.9K
16:25 2,190.09 2,190.99 2,189.74 2,190.95 6,088.8K
16:26 2,190.04 2,190.77 2,190.04 2,190.28 3,727.3K
16:27 2,190.27 2,190.27 2,189.78 2,189.78 1,705.2K
16:28 2,190.60 2,191.40 2,190.60 2,191.40 5,401.5K
16:29 2,191.04 2,191.15 2,190.39 2,191.15 5,230.4K
16:30 2,190.97 2,191.14 2,190.67 2,190.67 4,992.8K
16:31 2,190.61 2,190.71 2,190.61 2,190.67 1,483.7K
16:32 2,189.89 2,190.14 2,189.79 2,189.86 5,676.5K
16:33 2,189.55 2,189.55 2,188.08 2,188.08 4,564.9K
16:34 2,187.13 2,187.13 2,185.96 2,185.96 6,944.3K
16:35 2,185.83 2,186.39 2,185.22 2,185.23 16,756.4K
16:36 2,185.35 2,186.03 2,185.35 2,185.69 9,724.7K
16:37 2,185.75 2,186.35 2,185.75 2,186.35 7,494.5K
16:38 2,186.18 2,186.89 2,185.53 2,185.61 3,514.7K
16:39 2,185.26 2,185.26 2,184.79 2,184.79 3,428.5K
16:40 2,185.81 2,186.36 2,185.81 2,186.36 3,029.3K
16:41 2,186.62 2,186.62 2,185.50 2,185.50 5,596.4K
16:42 2,185.01 2,185.49 2,185.01 2,185.49 13,716.0K
16:43 2,185.71 2,185.71 2,185.41 2,185.41 2,520.7K
16:44 2,185.92 2,186.24 2,185.92 2,186.07 1,263.7K
16:45 2,185.88 2,185.99 2,185.28 2,185.99 2,394.8K
16:46 2,185.93 2,186.41 2,185.93 2,186.34 6,306.7K
16:47 2,186.95 2,187.23 2,186.86 2,187.23 6,963.5K
16:48 2,187.57 2,188.56 2,187.20 2,188.56 9,511.0K
16:49 2,188.95 2,188.95 2,188.74 2,188.74 8,738.7K
16:50 2,188.78 2,188.78 2,188.44 2,188.44 1,327.0K
16:51 2,188.47 2,189.36 2,188.47 2,189.36 6,275.2K
16:52 2,189.84 2,190.14 2,189.28 2,189.28 2,901.4K
16:53 2,189.11 2,192.15 2,189.11 2,192.15 11,608.6K
16:54 2,191.93 2,193.97 2,191.93 2,193.97 23,892.7K
16:55 2,193.25 2,193.25 2,192.91 2,193.03 6,945.9K
16:56 2,192.80 2,192.83 2,192.63 2,192.83 9,621.4K
16:57 2,192.68 2,193.41 2,192.24 2,193.41 8,806.1K
16:58 2,193.27 2,194.24 2,193.27 2,194.24 45,468.7K
16:59 2,193.35 2,193.47 2,193.10 2,193.33 18,137.4K
17:00 2,193.44 2,193.73 2,191.96 2,191.96 8,835.9K
17:01 2,192.43 2,193.40 2,192.43 2,192.80 1,898.1K
17:02 2,193.16 2,194.92 2,193.16 2,194.92 10,230.3K
17:03 2,195.63 2,196.19 2,195.63 2,196.04 6,869.8K
17:04 2,196.10 2,196.34 2,196.06 2,196.06 25,869.7K
17:05 2,194.65 2,194.94 2,193.83 2,193.83 11,028.0K
17:06 2,193.48 2,194.00 2,193.48 2,194.00 3,467.5K
17:07 2,193.77 2,195.28 2,193.77 2,195.28 3,518.6K
17:08 2,195.56 2,195.81 2,195.23 2,195.42 1,998.8K
17:09 2,195.67 2,195.99 2,195.67 2,195.82 4,156.9K
17:10 2,195.53 2,195.97 2,195.33 2,195.33 4,495.5K
17:11 2,196.57 2,196.57 2,193.80 2,193.80 22,182.0K
17:12 2,193.83 2,193.83 2,193.26 2,193.26 1,916.4K
17:13 2,193.11 2,193.37 2,192.84 2,193.24 1,291.9K
17:14 2,193.37 2,194.19 2,193.37 2,193.92 2,259.5K
17:15 2,193.04 2,193.04 2,192.41 2,192.95 6,756.9K
17:16 2,193.06 2,193.06 2,191.87 2,191.87 6,667.9K
17:17 2,191.86 2,191.86 2,191.53 2,191.53 2,970.7K
17:18 2,191.70 2,192.45 2,191.70 2,192.45 1,423.3K
17:19 2,192.19 2,192.19 2,191.76 2,191.76 6,340.9K
17:20 2,191.77 2,192.36 2,191.51 2,192.36 5,852.1K
17:21 2,192.15 2,192.67 2,192.15 2,192.67 2,055.4K
17:22 2,192.01 2,192.01 2,189.27 2,189.27 10,206.4K
17:23 2,189.09 2,190.26 2,189.09 2,190.26 4,924.5K
17:24 2,190.35 2,190.47 2,190.09 2,190.09 2,618.4K
17:25 2,189.81 2,189.81 2,188.89 2,188.89 12,185.7K
17:26 2,188.59 2,188.96 2,188.59 2,188.96 8,319.9K
17:27 2,188.59 2,188.90 2,188.57 2,188.90 3,356.8K
17:28 2,189.67 2,190.74 2,189.67 2,190.71 5,436.4K
17:29 2,191.03 2,191.30 2,191.03 2,191.30 2,874.0K
17:30 2,191.55 2,191.55 2,190.95 2,191.23 13,596.4K
17:31 2,191.09 2,191.33 2,191.09 2,191.33 9,339.4K
17:32 2,191.76 2,192.38 2,191.76 2,192.38 10,940.4K
17:33 2,192.03 2,192.12 2,191.89 2,191.89 1,335.8K
17:34 2,191.80 2,191.80 2,191.59 2,191.60 2,198.9K
17:35 2,191.75 2,192.71 2,191.75 2,192.71 1,674.2K
17:36 2,192.33 2,192.33 2,191.65 2,191.82 4,480.8K
17:37 2,190.63 2,191.35 2,189.39 2,189.39 6,947.6K
17:38 2,189.41 2,190.72 2,189.41 2,190.72 5,908.4K
17:39 2,190.06 2,190.06 2,189.71 2,189.79 9,173.5K
17:40 2,188.91 2,189.45 2,188.91 2,189.45 3,968.0K
17:41 2,189.12 2,189.91 2,189.12 2,189.91 6,146.2K
17:42 2,190.08 2,190.08 2,189.47 2,189.66 2,257.5K
17:43 2,189.62 2,189.66 2,189.04 2,189.66 6,215.2K
17:44 2,190.33 2,191.43 2,190.33 2,191.43 5,184.8K
17:45 2,191.52 2,193.15 2,191.52 2,193.13 11,452.2K
17:46 2,192.17 2,192.62 2,192.17 2,192.62 12,432.8K
17:47 2,192.51 2,192.73 2,192.51 2,192.73 2,600.5K
17:48 2,193.01 2,193.53 2,193.01 2,193.53 4,231.9K
17:49 2,193.55 2,193.78 2,193.35 2,193.43 3,562.5K
17:50 2,193.38 2,193.81 2,193.36 2,193.67 9,348.7K
17:51 2,193.51 2,194.31 2,193.51 2,194.31 2,684.4K
17:52 2,193.11 2,193.11 2,192.11 2,192.29 13,096.7K
17:53 2,191.78 2,191.78 2,190.96 2,191.40 11,135.2K
17:54 2,190.76 2,191.31 2,190.39 2,191.31 2,579.9K
17:55 2,191.92 2,192.51 2,191.92 2,192.51 1,299.6K
17:56 2,192.74 2,192.88 2,192.74 2,192.88 3,329.4K
17:57 2,192.81 2,193.03 2,192.76 2,192.76 3,531.4K
17:58 2,192.97 2,193.04 2,192.76 2,192.76 5,298.8K
17:59 2,192.85 2,193.09 2,192.81 2,193.00 1,249.3K
18:00 2,192.95 2,193.17 2,192.54 2,193.13 10,017.9K
18:01 2,193.16 2,193.86 2,192.99 2,193.86 2,033.7K
18:02 2,193.63 2,193.87 2,193.62 2,193.78 1,453.7K
18:03 2,193.76 2,194.19 2,193.75 2,194.19 5,413.1K
18:04 2,194.61 2,194.61 2,194.22 2,194.22 1,844.4K
18:05 2,193.36 2,194.20 2,193.21 2,193.45 8,636.5K
18:06 2,193.91 2,193.91 2,193.48 2,193.59 10,770.1K
18:07 2,193.77 2,195.07 2,193.77 2,194.31 8,656.4K
18:08 2,194.11 2,194.11 2,193.47 2,193.66 6,014.5K
18:09 2,193.17 2,193.54 2,193.17 2,193.25 9,558.0K
18:10 2,192.87 2,194.25 2,192.79 2,194.25 7,374.2K
18:11 2,193.65 2,194.31 2,193.65 2,194.31 7,554.4K
18:12 2,194.07 2,194.12 2,193.74 2,194.12 5,292.2K
18:13 2,193.96 2,194.08 2,193.57 2,193.57 11,648.3K
18:14 2,193.42 2,193.42 2,193.22 2,193.35 2,697.3K
18:15 2,191.23 2,191.94 2,191.23 2,191.94 7,377.5K
18:16 2,191.83 2,192.07 2,191.38 2,191.38 8,408.5K
18:17 2,191.55 2,191.90 2,191.42 2,191.42 11,614.0K
18:18 2,190.91 2,191.59 2,190.91 2,191.50 2,912.5K
18:19 2,191.43 2,192.46 2,191.43 2,192.46 3,569.9K
18:20 2,192.54 2,193.07 2,192.54 2,193.07 16,089.8K
18:21 2,192.98 2,193.65 2,192.98 2,193.58 3,823.4K
18:22 2,193.29 2,193.86 2,193.20 2,193.86 4,613.4K
18:23 2,193.83 2,193.83 2,193.65 2,193.71 11,223.9K
18:24 2,193.49 2,194.48 2,193.49 2,194.48 10,555.8K
18:25 2,194.20 2,194.39 2,194.04 2,194.04 13,838.0K
18:26 2,194.37 2,194.70 2,193.87 2,193.87 7,160.8K
18:27 2,193.85 2,193.85 2,193.02 2,193.71 6,926.9K
18:28 2,192.96 2,193.17 2,192.69 2,192.91 4,684.4K
18:29 2,192.26 2,193.01 2,192.26 2,193.01 3,190.0K
18:30 2,192.01 2,192.49 2,192.01 2,192.49 5,268.2K
18:31 2,191.85 2,192.07 2,191.85 2,192.04 5,392.4K
18:32 2,191.76 2,191.76 2,190.20 2,190.24 12,763.0K
18:33 2,190.09 2,190.27 2,188.56 2,188.56 11,121.6K
18:34 2,188.65 2,188.65 2,187.79 2,187.79 12,787.8K
18:35 2,187.33 2,187.86 2,186.81 2,186.89 10,204.7K
18:36 2,187.92 2,187.92 2,187.53 2,187.57 3,771.4K
18:37 2,187.78 2,188.69 2,187.78 2,188.69 4,779.6K
18:38 2,189.08 2,189.87 2,188.80 2,189.87 8,609.2K
18:39 2,188.94 2,190.53 2,188.94 2,190.53 6,740.6K
18:40 2,191.01 2,191.01 2,191.01 2,191.01 1,295.5K
18:51 2,191.26 2,191.26 2,191.26 2,191.26 10,161.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar