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 2,182.64 2,182.64 2,182.30 2,182.48 360,690.3K
09:51 2,182.50 2,183.01 2,182.43 2,182.46 3,749.3K
09:52 2,182.28 2,182.98 2,182.28 2,182.72 3,677.8K
09:53 2,182.93 2,183.29 2,182.83 2,183.29 4,977.8K
09:54 2,183.26 2,183.97 2,183.26 2,183.97 1,626.9K
09:55 2,184.11 2,184.28 2,183.93 2,184.27 2,297.1K
09:56 2,184.38 2,184.73 2,184.18 2,184.73 7,477.2K
09:57 2,184.11 2,185.22 2,184.11 2,185.22 9,273.4K
09:58 2,185.00 2,185.00 2,184.73 2,184.73 4,278.5K
09:59 2,184.97 2,185.06 2,184.60 2,184.92 6,652.8K
10:00 2,185.09 2,185.51 2,184.94 2,185.51 4,209.1K
10:01 2,185.03 2,185.03 2,184.33 2,184.68 5,542.9K
10:02 2,184.54 2,185.13 2,183.81 2,185.13 10,836.8K
10:03 2,184.90 2,185.23 2,184.81 2,185.23 5,685.9K
10:04 2,184.55 2,185.05 2,183.01 2,183.01 9,953.0K
10:05 2,182.89 2,182.89 2,182.29 2,182.29 1,396.1K
10:06 2,182.75 2,183.87 2,182.75 2,183.87 4,286.1K
10:07 2,183.69 2,185.25 2,183.05 2,185.25 7,136.4K
10:08 2,187.65 2,190.24 2,187.65 2,190.24 51,969.0K
10:09 2,191.91 2,192.68 2,191.91 2,192.50 14,179.3K
10:10 2,192.08 2,192.65 2,191.36 2,192.42 9,841.8K
10:11 2,193.77 2,193.78 2,191.85 2,191.85 25,356.8K
10:12 2,189.89 2,190.06 2,187.94 2,187.94 12,240.7K
10:13 2,186.39 2,187.09 2,186.39 2,187.09 13,505.0K
10:14 2,187.54 2,187.54 2,186.87 2,187.34 4,982.9K
10:15 2,188.83 2,189.10 2,188.83 2,189.10 3,613.2K
10:16 2,188.38 2,188.66 2,187.94 2,187.94 3,650.1K
10:17 2,187.52 2,188.30 2,187.52 2,188.21 5,348.8K
10:18 2,187.93 2,187.93 2,187.23 2,187.42 4,533.2K
10:19 2,187.13 2,187.13 2,186.56 2,186.56 5,540.9K
10:20 2,185.54 2,185.54 2,184.50 2,184.67 11,704.8K
10:21 2,184.00 2,186.39 2,184.00 2,186.22 9,691.0K
10:22 2,186.17 2,186.30 2,185.79 2,185.79 5,198.5K
10:23 2,186.23 2,186.80 2,186.23 2,186.54 5,178.4K
10:24 2,187.26 2,187.53 2,187.16 2,187.16 3,515.8K
10:25 2,186.08 2,186.18 2,185.63 2,186.18 4,466.6K
10:26 2,186.32 2,186.32 2,185.67 2,185.91 3,741.4K
10:27 2,186.17 2,186.86 2,186.17 2,186.86 4,515.9K
10:28 2,186.90 2,186.90 2,186.25 2,186.47 1,757.7K
10:29 2,187.01 2,189.50 2,186.74 2,189.50 8,696.6K
10:30 2,190.48 2,193.41 2,190.48 2,193.41 17,552.5K
10:31 2,194.23 2,195.99 2,194.23 2,195.99 20,354.5K
10:32 2,195.61 2,195.61 2,195.05 2,195.34 27,269.7K
10:33 2,195.26 2,195.26 2,194.26 2,194.92 9,044.3K
10:34 2,195.42 2,195.42 2,195.02 2,195.05 20,270.5K
10:35 2,194.92 2,196.93 2,194.92 2,196.93 18,952.8K
10:36 2,195.64 2,196.99 2,195.64 2,196.08 6,490.1K
10:37 2,195.74 2,197.01 2,195.74 2,196.76 9,298.1K
10:38 2,196.02 2,196.02 2,195.54 2,196.01 8,448.8K
10:39 2,196.02 2,196.55 2,196.02 2,196.16 3,843.4K
10:40 2,196.14 2,196.42 2,195.95 2,195.95 5,614.4K
10:41 2,195.62 2,196.40 2,195.62 2,195.78 10,888.8K
10:42 2,195.64 2,195.86 2,195.05 2,195.05 12,606.5K
10:43 2,195.85 2,197.92 2,195.85 2,197.92 12,858.6K
10:44 2,198.34 2,199.35 2,198.34 2,199.34 34,157.8K
10:45 2,199.92 2,200.53 2,199.92 2,200.53 33,559.2K
10:46 2,200.61 2,200.69 2,200.22 2,200.69 16,642.3K
10:47 2,200.17 2,200.22 2,200.03 2,200.11 20,537.3K
10:48 2,200.48 2,201.13 2,200.48 2,200.67 91,624.4K
10:49 2,201.40 2,201.71 2,200.71 2,200.71 21,103.4K
10:50 2,200.00 2,200.24 2,199.19 2,199.19 12,890.6K
10:51 2,198.40 2,199.39 2,198.40 2,199.39 14,658.5K
10:52 2,199.69 2,199.69 2,198.31 2,198.31 17,370.3K
10:53 2,197.78 2,197.78 2,196.66 2,196.72 7,406.8K
10:54 2,197.39 2,197.39 2,196.98 2,197.09 2,867.6K
10:55 2,197.01 2,197.30 2,197.01 2,197.17 9,272.5K
10:56 2,197.12 2,197.12 2,196.84 2,196.84 13,294.4K
10:57 2,195.87 2,195.87 2,195.32 2,195.32 15,702.9K
10:58 2,195.18 2,195.94 2,195.18 2,195.84 9,332.6K
10:59 2,194.79 2,195.35 2,194.79 2,195.35 11,841.2K
11:00 2,195.25 2,196.54 2,195.25 2,196.54 8,492.2K
11:01 2,196.47 2,197.78 2,196.47 2,197.64 8,455.2K
11:02 2,197.88 2,199.88 2,197.88 2,199.88 8,856.3K
11:03 2,199.81 2,200.10 2,199.67 2,200.10 6,742.1K
11:04 2,200.04 2,201.07 2,200.04 2,200.82 2,793.7K
11:05 2,201.04 2,201.04 2,198.97 2,198.97 8,562.6K
11:06 2,198.92 2,198.92 2,197.72 2,197.72 2,384.9K
11:07 2,198.49 2,198.49 2,197.88 2,198.03 4,746.2K
11:08 2,197.91 2,198.37 2,197.91 2,198.37 2,727.4K
11:09 2,198.31 2,198.63 2,198.31 2,198.60 1,965.0K
11:10 2,198.38 2,199.15 2,198.38 2,199.15 12,181.9K
11:11 2,198.70 2,200.89 2,198.70 2,200.89 10,738.0K
11:12 2,200.41 2,200.94 2,200.37 2,200.58 3,917.7K
11:13 2,200.36 2,201.41 2,200.33 2,200.89 1,577.9K
11:14 2,202.07 2,202.16 2,201.36 2,201.68 4,261.1K
11:15 2,201.52 2,201.89 2,201.39 2,201.39 1,809.4K
11:16 2,201.66 2,201.66 2,200.96 2,200.96 4,123.5K
11:17 2,200.53 2,200.53 2,199.97 2,199.97 6,123.8K
11:18 2,200.27 2,200.27 2,199.91 2,200.22 1,151.4K
11:19 2,200.70 2,200.83 2,200.15 2,200.83 14,746.5K
11:20 2,200.57 2,200.97 2,200.57 2,200.97 3,495.6K
11:21 2,200.56 2,200.56 2,199.24 2,199.24 4,023.2K
11:22 2,199.40 2,199.40 2,198.90 2,198.90 3,380.5K
11:23 2,199.03 2,199.03 2,198.51 2,198.65 1,551.1K
11:24 2,198.65 2,198.66 2,198.43 2,198.66 3,212.2K
11:25 2,198.42 2,198.92 2,198.07 2,198.07 10,452.2K
11:26 2,198.30 2,198.30 2,196.80 2,196.80 11,804.4K
11:27 2,196.10 2,196.29 2,194.86 2,194.86 20,266.5K
11:28 2,194.06 2,194.20 2,194.06 2,194.20 9,629.7K
11:29 2,194.28 2,194.93 2,194.28 2,194.93 5,194.2K
11:30 2,195.54 2,196.54 2,195.34 2,196.54 3,852.0K
11:31 2,196.52 2,197.89 2,196.52 2,197.39 5,263.4K
11:32 2,197.67 2,197.67 2,196.36 2,197.07 5,666.3K
11:33 2,196.58 2,196.58 2,195.59 2,195.92 4,338.8K
11:34 2,196.43 2,197.29 2,195.84 2,196.60 19,202.5K
11:35 2,196.20 2,196.20 2,195.40 2,195.40 33,774.7K
11:36 2,194.85 2,196.51 2,194.85 2,196.51 5,788.7K
11:37 2,196.92 2,197.77 2,196.92 2,197.77 5,231.6K
11:38 2,196.93 2,197.87 2,196.93 2,197.87 6,716.3K
11:39 2,197.67 2,197.76 2,197.36 2,197.57 1,523.4K
11:40 2,197.49 2,197.49 2,196.67 2,197.01 14,735.5K
11:41 2,197.12 2,197.41 2,197.02 2,197.02 3,047.7K
11:42 2,197.58 2,197.58 2,197.27 2,197.27 2,793.7K
11:43 2,197.65 2,198.04 2,197.57 2,197.57 2,829.4K
11:44 2,197.96 2,197.96 2,197.68 2,197.90 2,799.2K
11:45 2,196.86 2,197.84 2,196.86 2,197.84 2,138.5K
11:46 2,197.90 2,198.03 2,197.74 2,197.74 3,653.3K
11:47 2,197.86 2,197.96 2,197.68 2,197.92 1,894.8K
11:48 2,198.09 2,198.09 2,196.53 2,196.53 7,017.4K
11:49 2,196.54 2,196.54 2,193.83 2,194.02 20,702.0K
11:50 2,193.66 2,194.25 2,193.41 2,193.41 10,906.2K
11:51 2,193.56 2,193.56 2,193.23 2,193.44 11,923.5K
11:52 2,193.19 2,193.19 2,192.54 2,192.87 7,976.7K
11:53 2,192.66 2,193.14 2,192.66 2,193.09 5,545.4K
11:54 2,193.04 2,193.80 2,193.04 2,193.80 4,166.3K
11:55 2,193.83 2,194.47 2,193.83 2,193.97 3,977.5K
11:56 2,194.24 2,194.41 2,193.09 2,193.09 9,212.7K
11:57 2,192.90 2,192.90 2,192.86 2,192.86 4,312.8K
11:58 2,192.55 2,192.91 2,192.49 2,192.49 2,884.9K
11:59 2,192.57 2,192.57 2,192.10 2,192.30 6,548.8K
12:00 2,192.07 2,192.60 2,192.07 2,192.60 4,696.2K
12:01 2,192.57 2,192.88 2,192.57 2,192.69 2,464.1K
12:02 2,192.74 2,193.08 2,192.63 2,193.08 1,804.2K
12:03 2,192.48 2,192.69 2,192.48 2,192.69 3,466.8K
12:04 2,192.78 2,193.21 2,192.78 2,192.88 10,296.8K
12:05 2,192.92 2,193.23 2,192.92 2,193.23 13,205.0K
12:06 2,193.25 2,193.36 2,193.13 2,193.13 6,665.0K
12:07 2,193.49 2,193.71 2,192.49 2,193.14 23,102.0K
12:08 2,193.22 2,193.95 2,193.22 2,193.63 7,495.7K
12:09 2,194.11 2,194.27 2,193.62 2,193.96 4,318.3K
12:10 2,193.82 2,194.45 2,193.80 2,194.45 19,113.1K
12:11 2,195.42 2,195.92 2,195.24 2,195.92 13,728.9K
12:12 2,196.47 2,196.47 2,194.38 2,194.38 39,060.6K
12:13 2,194.06 2,195.16 2,194.06 2,195.16 9,684.4K
12:14 2,195.11 2,195.90 2,195.11 2,195.90 9,873.9K
12:15 2,195.87 2,195.87 2,195.41 2,195.41 21,503.8K
12:16 2,195.19 2,195.43 2,194.94 2,194.94 6,009.4K
12:17 2,194.63 2,195.04 2,194.63 2,194.71 5,496.2K
12:18 2,194.91 2,194.91 2,193.87 2,193.87 6,597.4K
12:19 2,193.98 2,194.55 2,193.98 2,194.19 5,746.9K
12:20 2,193.99 2,194.17 2,193.79 2,193.79 7,201.1K
12:21 2,193.73 2,194.04 2,193.73 2,194.04 6,653.3K
12:22 2,194.53 2,194.53 2,193.64 2,193.64 6,307.3K
12:23 2,193.57 2,194.28 2,193.43 2,193.58 8,507.5K
12:24 2,193.17 2,193.50 2,193.17 2,193.42 9,809.0K
12:25 2,193.15 2,193.54 2,193.15 2,193.52 16,040.3K
12:26 2,193.93 2,194.07 2,193.53 2,193.53 20,573.9K
12:27 2,192.71 2,192.97 2,192.57 2,192.57 7,359.1K
12:28 2,192.63 2,194.19 2,192.63 2,193.86 6,776.3K
12:29 2,193.67 2,193.93 2,191.25 2,191.25 12,806.5K
12:30 2,190.86 2,190.86 2,190.36 2,190.36 34,208.3K
12:31 2,189.84 2,190.40 2,189.73 2,189.73 7,515.0K
12:32 2,189.84 2,191.29 2,189.84 2,190.78 9,579.8K
12:33 2,190.90 2,191.42 2,190.65 2,191.42 7,292.9K
12:34 2,191.49 2,191.49 2,191.24 2,191.24 3,277.5K
12:35 2,191.13 2,191.13 2,189.59 2,189.59 8,617.1K
12:36 2,189.85 2,189.95 2,189.76 2,189.76 5,236.2K
12:37 2,189.16 2,189.16 2,188.57 2,188.62 5,860.4K
12:38 2,188.49 2,189.64 2,188.49 2,189.22 6,019.7K
12:39 2,189.62 2,189.82 2,188.72 2,189.31 3,540.4K
12:40 2,189.61 2,190.83 2,189.61 2,190.83 3,375.6K
12:41 2,191.06 2,191.58 2,190.59 2,191.58 2,675.8K
12:42 2,191.33 2,191.33 2,190.55 2,191.06 4,571.2K
12:43 2,191.14 2,191.46 2,190.98 2,191.39 8,661.8K
12:44 2,191.60 2,192.14 2,191.60 2,192.14 37,561.2K
12:45 2,191.92 2,191.92 2,191.50 2,191.50 9,898.2K
12:46 2,191.50 2,191.50 2,191.24 2,191.24 717.9K
12:47 2,191.13 2,191.51 2,191.13 2,191.45 851.9K
12:48 2,190.87 2,191.51 2,190.47 2,191.51 2,454.2K
12:49 2,191.32 2,191.92 2,191.32 2,191.92 2,563.4K
12:50 2,191.46 2,192.15 2,191.46 2,192.15 3,188.6K
12:51 2,192.06 2,192.21 2,191.53 2,191.53 1,181.4K
12:52 2,191.53 2,191.62 2,191.41 2,191.62 1,695.8K
12:53 2,191.81 2,192.88 2,191.81 2,192.88 3,958.5K
12:54 2,192.69 2,192.75 2,192.69 2,192.72 1,611.6K
12:55 2,192.66 2,193.04 2,192.64 2,193.04 3,956.8K
12:56 2,193.16 2,193.36 2,193.01 2,193.36 1,532.6K
12:57 2,193.08 2,193.08 2,192.31 2,192.31 6,332.8K
12:58 2,192.59 2,192.59 2,192.49 2,192.49 3,683.2K
12:59 2,192.46 2,192.84 2,192.46 2,192.84 2,905.4K
13:00 2,192.03 2,192.38 2,192.03 2,192.38 4,081.6K
13:01 2,192.37 2,192.77 2,192.37 2,192.71 4,714.5K
13:02 2,192.77 2,193.04 2,192.58 2,192.95 3,327.2K
13:03 2,193.05 2,193.36 2,193.05 2,193.36 6,864.7K
13:04 2,194.15 2,195.29 2,194.15 2,194.33 16,224.6K
13:05 2,194.47 2,194.49 2,194.32 2,194.41 12,238.5K
13:06 2,194.45 2,194.45 2,193.73 2,194.28 4,014.8K
13:07 2,194.10 2,194.10 2,193.86 2,193.86 1,853.7K
13:08 2,194.28 2,194.28 2,193.68 2,194.27 686.8K
13:09 2,194.20 2,194.44 2,194.04 2,194.04 1,048.9K
13:10 2,194.44 2,194.54 2,194.11 2,194.49 1,844.4K
13:11 2,194.22 2,194.22 2,193.60 2,193.60 8,352.9K
13:12 2,193.74 2,194.53 2,193.34 2,194.53 2,130.0K
13:13 2,194.30 2,194.43 2,194.30 2,194.35 2,823.8K
13:14 2,194.61 2,194.68 2,194.42 2,194.42 7,928.1K
13:15 2,194.36 2,194.36 2,193.27 2,193.27 3,113.7K
13:16 2,193.44 2,193.44 2,192.89 2,193.20 6,049.1K
13:17 2,193.32 2,193.92 2,193.32 2,193.92 2,859.9K
13:18 2,194.59 2,195.89 2,194.59 2,195.89 9,520.1K
13:19 2,196.00 2,196.08 2,195.55 2,195.84 4,526.1K
13:20 2,197.02 2,197.62 2,196.93 2,197.62 8,019.5K
13:21 2,197.79 2,197.89 2,197.54 2,197.54 5,940.0K
13:22 2,197.50 2,197.51 2,197.29 2,197.29 3,294.8K
13:23 2,196.73 2,196.73 2,196.51 2,196.51 1,623.8K
13:24 2,196.40 2,196.68 2,196.40 2,196.60 1,588.6K
13:25 2,196.52 2,196.52 2,195.46 2,195.73 7,669.4K
13:26 2,195.34 2,195.80 2,195.34 2,195.36 2,609.9K
13:27 2,195.16 2,195.28 2,195.16 2,195.19 2,264.0K
13:28 2,195.97 2,195.97 2,195.87 2,195.87 2,526.5K
13:29 2,195.87 2,195.87 2,195.75 2,195.81 2,129.7K
13:30 2,195.57 2,195.80 2,195.56 2,195.80 3,263.5K
13:31 2,195.55 2,196.01 2,195.55 2,195.97 939.4K
13:32 2,196.05 2,196.78 2,196.05 2,196.78 4,723.2K
13:33 2,196.69 2,197.00 2,196.69 2,197.00 1,245.3K
13:34 2,196.78 2,198.26 2,196.78 2,198.26 8,561.2K
13:35 2,198.31 2,199.29 2,198.31 2,198.42 8,201.1K
13:36 2,198.68 2,198.68 2,198.04 2,198.04 1,542.9K
13:37 2,197.85 2,198.30 2,197.61 2,197.61 8,619.0K
13:38 2,197.77 2,198.20 2,197.77 2,198.20 3,137.1K
13:39 2,198.55 2,198.55 2,197.37 2,197.37 2,690.2K
13:40 2,197.41 2,197.42 2,197.23 2,197.42 1,422.4K
13:41 2,197.50 2,197.50 2,197.13 2,197.13 2,349.1K
13:42 2,196.70 2,196.70 2,196.25 2,196.25 1,510.3K
13:43 2,196.00 2,196.76 2,195.87 2,196.76 1,695.8K
13:44 2,196.45 2,196.45 2,195.59 2,196.34 5,511.7K
13:45 2,196.94 2,196.94 2,196.05 2,196.05 8,124.9K
13:46 2,196.31 2,196.85 2,196.31 2,196.64 3,204.2K
13:47 2,196.59 2,196.96 2,196.56 2,196.96 3,157.8K
13:48 2,196.93 2,197.11 2,196.91 2,197.11 2,283.8K
13:49 2,196.99 2,197.09 2,196.95 2,196.95 1,383.7K
13:50 2,197.34 2,197.34 2,196.18 2,196.18 4,624.7K
13:51 2,196.28 2,196.63 2,195.99 2,195.99 1,983.8K
13:52 2,196.39 2,196.54 2,196.00 2,196.00 7,285.8K
13:53 2,196.24 2,196.65 2,196.03 2,196.03 1,809.3K
13:54 2,196.20 2,196.34 2,195.81 2,196.07 2,352.7K
13:55 2,196.31 2,196.31 2,195.83 2,196.07 4,290.1K
13:56 2,196.56 2,196.56 2,196.29 2,196.42 6,440.6K
13:57 2,196.53 2,196.53 2,195.81 2,196.16 2,367.9K
13:58 2,196.56 2,196.56 2,195.51 2,196.09 3,829.7K
13:59 2,196.61 2,196.67 2,196.31 2,196.31 4,041.2K
14:00 2,196.08 2,196.83 2,196.08 2,196.59 1,485.2K
14:01 2,196.28 2,197.00 2,196.28 2,197.00 4,845.7K
14:02 2,196.94 2,197.05 2,196.91 2,197.05 1,995.2K
14:03 2,196.93 2,197.16 2,196.92 2,197.07 1,360.4K
14:04 2,196.62 2,197.01 2,196.62 2,197.01 1,834.2K
14:05 2,196.94 2,197.21 2,196.88 2,197.21 2,610.0K
14:06 2,197.20 2,198.55 2,197.20 2,198.34 3,968.8K
14:07 2,198.71 2,198.71 2,198.02 2,198.02 3,159.8K
14:08 2,197.79 2,197.82 2,197.17 2,197.17 2,026.0K
14:09 2,196.67 2,196.96 2,196.61 2,196.61 4,544.5K
14:10 2,196.91 2,196.91 2,196.56 2,196.56 2,595.2K
14:11 2,196.65 2,196.85 2,195.32 2,195.32 5,120.5K
14:12 2,195.01 2,195.01 2,194.41 2,194.50 6,099.9K
14:13 2,194.45 2,194.45 2,193.76 2,193.76 1,377.0K
14:14 2,193.66 2,193.91 2,193.66 2,193.91 1,299.6K
14:15 2,193.07 2,193.07 2,192.28 2,192.28 5,336.8K
14:16 2,192.54 2,192.54 2,192.28 2,192.28 1,459.4K
14:17 2,192.28 2,192.95 2,192.26 2,192.26 5,249.8K
14:18 2,192.91 2,193.18 2,192.91 2,193.18 5,162.3K
14:19 2,193.13 2,193.63 2,193.13 2,193.31 1,205.7K
14:20 2,193.08 2,193.23 2,192.29 2,192.29 5,344.1K
14:21 2,192.04 2,192.74 2,191.67 2,192.74 5,086.8K
14:22 2,192.56 2,193.33 2,192.56 2,192.58 2,799.1K
14:23 2,192.82 2,192.86 2,192.82 2,192.82 1,377.7K
14:24 2,193.04 2,193.81 2,192.97 2,193.81 3,140.3K
14:25 2,194.11 2,194.31 2,193.96 2,194.06 1,494.3K
14:26 2,194.25 2,194.86 2,194.25 2,194.86 4,895.6K
14:27 2,194.80 2,195.00 2,194.44 2,195.00 3,662.1K
14:28 2,194.98 2,195.43 2,194.98 2,195.21 4,510.0K
14:29 2,195.20 2,195.20 2,194.85 2,194.90 1,648.2K
14:30 2,195.15 2,195.15 2,194.23 2,194.34 4,751.6K
14:31 2,194.92 2,195.14 2,194.85 2,195.14 1,245.0K
14:32 2,194.94 2,194.94 2,194.36 2,194.40 860.5K
14:33 2,194.56 2,194.56 2,194.24 2,194.34 561.3K
14:34 2,194.20 2,194.21 2,193.59 2,193.59 3,795.9K
14:35 2,193.97 2,193.97 2,193.40 2,193.57 797.2K
14:36 2,194.01 2,194.01 2,192.87 2,193.21 6,626.4K
14:37 2,193.19 2,193.19 2,191.84 2,191.84 9,018.6K
14:38 2,191.80 2,191.80 2,191.00 2,191.61 1,464.0K
14:39 2,191.69 2,191.80 2,191.35 2,191.65 671.0K
14:40 2,191.54 2,191.54 2,190.89 2,190.89 609.1K
14:41 2,191.45 2,191.45 2,190.56 2,190.56 6,613.2K
14:42 2,190.78 2,191.28 2,190.69 2,190.69 2,056.1K
14:43 2,189.58 2,190.05 2,189.50 2,190.05 9,041.6K
14:44 2,189.89 2,190.64 2,189.39 2,190.64 2,436.5K
14:45 2,190.44 2,190.56 2,190.32 2,190.50 1,904.0K
14:46 2,190.28 2,190.28 2,189.55 2,190.21 1,201.8K
14:47 2,190.57 2,190.57 2,190.11 2,190.38 7,174.5K
14:48 2,191.80 2,192.24 2,191.80 2,192.24 2,371.1K
14:49 2,191.65 2,191.65 2,191.40 2,191.43 3,458.4K
14:50 2,191.57 2,191.67 2,191.33 2,191.33 4,205.4K
14:51 2,190.99 2,190.99 2,190.40 2,190.52 995.6K
14:52 2,190.31 2,190.49 2,190.17 2,190.17 971.5K
14:53 2,190.54 2,191.01 2,190.54 2,191.01 905.0K
14:54 2,191.05 2,191.89 2,191.04 2,191.89 2,734.1K
14:55 2,192.48 2,192.83 2,192.19 2,192.83 9,588.2K
14:56 2,193.18 2,194.04 2,193.18 2,194.04 2,420.6K
14:57 2,193.53 2,193.93 2,193.17 2,193.93 9,433.9K
14:58 2,194.34 2,194.34 2,193.54 2,193.54 1,410.3K
14:59 2,193.51 2,194.40 2,193.51 2,194.40 1,634.9K
15:00 2,194.20 2,194.77 2,194.20 2,194.77 2,383.0K
15:01 2,194.81 2,194.81 2,194.20 2,194.46 3,420.8K
15:02 2,194.37 2,194.37 2,193.80 2,193.80 4,378.5K
15:03 2,194.11 2,194.21 2,193.49 2,193.53 2,780.5K
15:04 2,193.94 2,194.21 2,193.58 2,193.89 1,705.5K
15:05 2,193.85 2,193.85 2,193.79 2,193.79 1,581.9K
15:06 2,193.93 2,193.93 2,193.03 2,193.03 3,681.6K
15:07 2,192.46 2,192.72 2,192.46 2,192.72 3,319.5K
15:08 2,192.72 2,192.94 2,192.31 2,192.77 3,484.8K
15:09 2,193.01 2,193.01 2,192.81 2,192.81 1,315.4K
15:10 2,192.73 2,193.12 2,192.71 2,192.81 823.2K
15:11 2,192.93 2,192.93 2,192.79 2,192.90 2,335.0K
15:12 2,192.87 2,193.14 2,192.87 2,193.14 1,300.0K
15:13 2,192.89 2,192.96 2,192.70 2,192.76 1,325.9K
15:14 2,191.98 2,192.67 2,191.98 2,192.67 1,745.9K
15:15 2,192.13 2,192.66 2,192.13 2,192.66 3,756.0K
15:16 2,192.81 2,193.79 2,192.81 2,193.65 2,002.4K
15:17 2,193.41 2,194.08 2,193.41 2,194.01 2,308.7K
15:18 2,193.85 2,193.85 2,193.47 2,193.47 1,620.7K
15:19 2,193.38 2,193.46 2,192.88 2,192.88 1,817.4K
15:20 2,192.84 2,193.00 2,192.84 2,192.91 822.2K
15:21 2,192.25 2,192.58 2,192.14 2,192.14 1,057.5K
15:22 2,192.02 2,192.02 2,191.80 2,191.80 583.3K
15:23 2,191.40 2,191.81 2,190.79 2,190.79 4,119.4K
15:24 2,191.26 2,191.26 2,190.95 2,190.98 3,909.4K
15:25 2,191.11 2,191.11 2,190.81 2,190.81 1,902.5K
15:26 2,190.93 2,190.93 2,190.55 2,190.55 4,909.5K
15:27 2,190.87 2,191.05 2,190.87 2,191.05 1,543.0K
15:28 2,191.43 2,192.27 2,191.35 2,192.27 1,631.8K
15:29 2,192.16 2,193.01 2,192.16 2,193.01 2,220.4K
15:30 2,193.44 2,195.18 2,193.44 2,193.66 22,479.0K
15:31 2,193.74 2,193.74 2,193.58 2,193.65 5,417.0K
15:32 2,193.79 2,194.49 2,193.61 2,194.49 5,137.0K
15:33 2,194.21 2,194.52 2,193.94 2,193.94 1,585.1K
15:34 2,195.23 2,195.36 2,194.80 2,194.80 5,325.9K
15:35 2,194.64 2,195.17 2,193.96 2,194.21 5,778.1K
15:36 2,194.51 2,195.87 2,194.51 2,195.87 29,394.0K
15:37 2,195.71 2,196.34 2,195.07 2,196.34 10,361.1K
15:38 2,197.21 2,197.21 2,196.39 2,196.39 3,152.8K
15:39 2,196.77 2,197.15 2,196.77 2,197.15 2,038.7K
15:40 2,197.06 2,197.06 2,196.30 2,196.30 4,103.9K
15:41 2,196.56 2,196.57 2,196.22 2,196.22 6,320.6K
15:42 2,195.71 2,196.30 2,195.71 2,196.02 3,620.9K
15:43 2,195.92 2,195.92 2,195.25 2,195.25 4,266.1K
15:44 2,194.97 2,194.97 2,193.76 2,194.29 1,360.4K
15:45 2,194.63 2,194.63 2,194.19 2,194.41 2,772.7K
15:46 2,194.66 2,194.66 2,193.23 2,193.23 2,444.7K
15:47 2,193.84 2,193.84 2,193.65 2,193.79 2,010.2K
15:48 2,193.89 2,194.10 2,193.35 2,193.35 4,453.2K
15:49 2,193.53 2,193.94 2,193.53 2,193.94 3,640.3K
15:50 2,193.60 2,193.60 2,192.34 2,192.34 6,383.4K
15:51 2,192.57 2,192.57 2,191.28 2,192.02 13,623.3K
15:52 2,191.90 2,191.98 2,190.87 2,190.87 7,480.1K
15:53 2,190.74 2,191.14 2,190.74 2,191.14 1,438.8K
15:54 2,190.86 2,191.62 2,190.86 2,191.62 1,447.5K
15:55 2,191.03 2,191.42 2,190.99 2,190.99 1,247.2K
15:56 2,190.83 2,191.18 2,190.83 2,190.92 4,320.7K
15:57 2,190.64 2,190.77 2,190.51 2,190.51 2,343.5K
15:58 2,190.51 2,190.92 2,190.51 2,190.92 2,037.0K
15:59 2,190.61 2,190.93 2,190.45 2,190.45 651.4K
16:00 2,190.42 2,190.42 2,190.26 2,190.26 8,834.1K
16:01 2,190.56 2,190.56 2,190.13 2,190.23 2,763.9K
16:02 2,190.20 2,190.24 2,190.04 2,190.24 466.0K
16:03 2,190.07 2,190.73 2,190.07 2,190.25 2,490.9K
16:04 2,189.94 2,190.54 2,189.94 2,190.47 1,960.7K
16:05 2,188.89 2,188.90 2,188.36 2,188.68 4,136.3K
16:06 2,189.18 2,189.18 2,188.09 2,188.09 3,944.1K
16:07 2,188.14 2,188.30 2,187.79 2,188.13 963.9K
16:08 2,187.88 2,187.88 2,187.39 2,187.48 2,473.8K
16:09 2,187.54 2,187.93 2,187.54 2,187.93 1,017.6K
16:10 2,187.71 2,188.52 2,187.66 2,188.52 641.5K
16:11 2,188.76 2,188.91 2,188.52 2,188.91 2,435.9K
16:12 2,189.03 2,189.91 2,189.03 2,189.91 1,812.7K
16:13 2,189.91 2,189.91 2,189.81 2,189.84 601.0K
16:14 2,189.87 2,189.90 2,189.56 2,189.60 1,653.2K
16:15 2,189.43 2,189.43 2,188.86 2,189.31 2,120.4K
16:16 2,188.87 2,188.90 2,188.65 2,188.65 949.7K
16:17 2,188.62 2,188.85 2,188.62 2,188.85 1,346.8K
16:18 2,188.86 2,188.88 2,188.57 2,188.57 1,473.8K
16:19 2,189.22 2,189.23 2,189.04 2,189.23 1,895.2K
16:20 2,189.07 2,189.14 2,188.91 2,189.14 2,071.3K
16:21 2,189.37 2,190.40 2,189.37 2,190.40 1,011.3K
16:22 2,190.22 2,191.39 2,190.22 2,191.39 19,929.6K
16:23 2,191.43 2,193.04 2,191.32 2,193.04 49,493.3K
16:24 2,192.65 2,193.12 2,192.60 2,193.12 69,526.2K
16:25 2,193.11 2,193.11 2,192.27 2,192.77 16,553.7K
16:26 2,192.45 2,192.83 2,192.45 2,192.61 19,782.6K
16:27 2,192.82 2,192.82 2,192.18 2,192.30 4,992.2K
16:28 2,191.77 2,192.31 2,191.77 2,191.79 5,527.2K
16:29 2,191.81 2,191.81 2,191.14 2,191.21 10,543.6K
16:30 2,191.39 2,191.45 2,191.12 2,191.45 17,077.1K
16:31 2,191.45 2,191.72 2,191.39 2,191.39 5,467.2K
16:32 2,191.88 2,191.88 2,191.44 2,191.77 21,428.5K
16:33 2,191.93 2,192.85 2,191.93 2,192.85 6,376.6K
16:34 2,191.83 2,191.89 2,191.48 2,191.89 2,466.3K
16:35 2,192.21 2,192.21 2,191.07 2,191.07 5,072.2K
16:36 2,191.44 2,191.68 2,191.26 2,191.68 6,599.3K
16:37 2,191.13 2,191.13 2,190.56 2,190.56 6,574.9K
16:38 2,190.44 2,190.45 2,188.60 2,188.60 22,534.2K
16:39 2,188.54 2,189.59 2,188.54 2,189.59 4,827.6K
16:40 2,189.41 2,189.41 2,188.98 2,189.31 3,733.1K
16:41 2,189.70 2,190.25 2,189.70 2,190.02 3,005.2K
16:42 2,189.16 2,189.16 2,188.77 2,188.77 3,954.9K
16:43 2,189.23 2,189.31 2,188.85 2,189.31 5,098.7K
16:44 2,189.05 2,189.05 2,187.32 2,187.33 19,545.6K
16:45 2,186.96 2,187.27 2,186.80 2,186.80 9,421.8K
16:46 2,186.82 2,186.96 2,186.76 2,186.96 9,781.9K
16:47 2,187.20 2,187.82 2,186.92 2,187.82 16,762.2K
16:48 2,188.18 2,188.18 2,187.43 2,187.92 5,788.9K
16:49 2,187.39 2,187.66 2,187.39 2,187.66 2,743.7K
16:50 2,186.74 2,186.74 2,184.00 2,184.42 13,637.4K
16:51 2,184.40 2,184.40 2,183.89 2,184.34 7,075.7K
16:52 2,184.42 2,184.99 2,184.42 2,184.99 14,318.5K
16:53 2,185.15 2,185.93 2,185.15 2,185.93 4,068.9K
16:54 2,185.76 2,185.83 2,185.75 2,185.83 1,991.7K
16:55 2,185.72 2,185.88 2,185.57 2,185.57 1,624.5K
16:56 2,183.60 2,184.74 2,183.60 2,184.74 12,760.3K
16:57 2,184.67 2,185.43 2,184.67 2,184.98 2,569.1K
16:58 2,184.59 2,185.02 2,184.55 2,185.02 2,046.1K
16:59 2,184.68 2,184.68 2,183.83 2,183.83 9,796.4K
17:00 2,183.83 2,183.83 2,181.58 2,181.58 6,592.8K
17:01 2,181.72 2,181.72 2,178.10 2,178.10 22,078.5K
17:02 2,177.43 2,179.12 2,177.43 2,179.12 11,637.0K
17:03 2,179.96 2,180.38 2,179.96 2,180.19 4,706.1K
17:04 2,180.10 2,180.21 2,179.68 2,180.21 4,438.1K
17:05 2,179.92 2,180.21 2,179.72 2,179.92 3,336.0K
17:06 2,180.33 2,180.33 2,179.93 2,180.07 1,977.3K
17:07 2,180.30 2,180.50 2,180.13 2,180.50 1,045.9K
17:08 2,181.31 2,181.31 2,181.02 2,181.06 2,788.7K
17:09 2,181.06 2,181.79 2,180.89 2,181.79 1,371.5K
17:10 2,181.92 2,181.92 2,181.25 2,181.54 1,445.0K
17:11 2,181.15 2,181.32 2,181.14 2,181.32 1,171.8K
17:12 2,181.20 2,181.40 2,180.20 2,180.20 4,101.2K
17:13 2,179.72 2,180.13 2,179.72 2,179.95 1,810.5K
17:14 2,179.63 2,179.99 2,179.63 2,179.86 787.7K
17:15 2,179.96 2,179.96 2,178.98 2,179.47 4,035.7K
17:16 2,179.53 2,180.07 2,179.53 2,180.07 2,489.0K
17:17 2,180.18 2,180.84 2,180.18 2,180.84 1,112.8K
17:18 2,180.21 2,180.63 2,180.21 2,180.61 3,483.9K
17:19 2,180.55 2,180.55 2,179.81 2,179.81 2,857.9K
17:20 2,179.72 2,179.72 2,178.97 2,179.31 8,833.6K
17:21 2,179.15 2,179.71 2,179.15 2,179.42 913.3K
17:22 2,179.65 2,180.25 2,179.65 2,180.16 5,878.4K
17:23 2,180.40 2,180.83 2,180.40 2,180.83 560.6K
17:24 2,179.50 2,179.79 2,179.10 2,179.10 6,027.0K
17:25 2,179.60 2,179.74 2,179.44 2,179.74 4,270.7K
17:26 2,179.96 2,180.26 2,179.96 2,180.26 1,862.2K
17:27 2,181.09 2,181.71 2,181.09 2,181.50 11,302.0K
17:28 2,180.86 2,181.38 2,180.52 2,180.52 3,757.2K
17:29 2,180.65 2,180.68 2,180.18 2,180.68 5,948.5K
17:30 2,180.03 2,180.44 2,180.03 2,180.44 3,053.7K
17:31 2,180.66 2,181.23 2,180.66 2,181.23 2,562.6K
17:32 2,181.91 2,182.26 2,181.79 2,182.26 4,578.0K
17:33 2,183.15 2,183.64 2,183.00 2,183.61 3,692.5K
17:34 2,183.66 2,184.00 2,183.40 2,184.00 5,154.0K
17:35 2,184.66 2,185.49 2,184.58 2,184.58 7,256.5K
17:36 2,183.68 2,183.95 2,183.27 2,183.27 13,848.9K
17:37 2,183.46 2,183.46 2,182.94 2,183.19 820.3K
17:38 2,183.16 2,184.19 2,183.16 2,183.73 353.2K
17:39 2,183.60 2,183.85 2,183.60 2,183.85 792.4K
17:40 2,183.78 2,184.42 2,183.78 2,184.36 4,524.1K
17:41 2,184.07 2,184.35 2,183.81 2,183.88 1,391.8K
17:42 2,183.96 2,185.21 2,183.96 2,185.21 1,788.2K
17:43 2,185.14 2,185.14 2,184.76 2,184.76 5,447.1K
17:44 2,184.65 2,184.65 2,184.19 2,184.19 1,865.7K
17:45 2,184.31 2,184.31 2,183.51 2,183.72 2,662.8K
17:46 2,183.70 2,183.88 2,183.60 2,183.60 2,041.3K
17:47 2,184.02 2,184.02 2,183.16 2,183.92 5,330.3K
17:48 2,183.86 2,185.08 2,183.86 2,185.08 3,425.0K
17:49 2,185.33 2,185.87 2,185.33 2,185.37 7,904.5K
17:50 2,185.14 2,185.24 2,185.14 2,185.24 4,061.7K
17:51 2,185.41 2,185.41 2,184.42 2,184.42 6,241.2K
17:52 2,184.58 2,184.59 2,184.20 2,184.56 2,734.1K
17:53 2,184.42 2,184.62 2,184.42 2,184.46 1,066.4K
17:54 2,184.92 2,185.14 2,184.92 2,185.14 10,647.1K
17:55 2,184.80 2,185.56 2,184.80 2,185.21 937.6K
17:56 2,185.10 2,185.10 2,184.83 2,184.83 969.8K
17:57 2,184.00 2,184.00 2,183.60 2,183.60 4,636.4K
17:58 2,183.42 2,184.28 2,183.42 2,184.20 2,428.9K
17:59 2,184.38 2,184.61 2,184.17 2,184.17 2,188.3K
18:00 2,183.78 2,184.28 2,183.78 2,184.04 1,671.0K
18:01 2,183.99 2,183.99 2,183.13 2,183.13 4,353.9K
18:02 2,183.18 2,183.20 2,182.92 2,183.04 5,840.4K
18:03 2,182.61 2,182.61 2,182.25 2,182.59 3,916.4K
18:04 2,182.90 2,182.90 2,181.71 2,182.09 5,777.1K
18:05 2,182.49 2,182.49 2,182.14 2,182.14 1,346.8K
18:06 2,181.89 2,181.89 2,181.29 2,181.29 4,787.8K
18:07 2,183.05 2,183.38 2,182.97 2,183.38 22,464.5K
18:08 2,182.56 2,182.62 2,182.31 2,182.38 1,123.1K
18:09 2,181.77 2,182.40 2,181.77 2,182.40 16,961.1K
18:10 2,182.62 2,183.47 2,182.27 2,183.47 4,231.0K
18:11 2,182.64 2,182.64 2,181.52 2,182.11 21,148.2K
18:12 2,181.72 2,182.01 2,181.72 2,181.94 4,060.9K
18:13 2,181.71 2,182.22 2,181.71 2,182.20 8,669.5K
18:14 2,182.49 2,183.09 2,181.93 2,183.09 24,173.6K
18:15 2,182.28 2,183.27 2,182.28 2,182.49 10,796.0K
18:16 2,182.65 2,182.80 2,182.15 2,182.65 4,623.4K
18:17 2,182.05 2,182.69 2,182.05 2,182.42 2,316.1K
18:18 2,182.09 2,182.09 2,181.66 2,181.66 2,563.5K
18:19 2,181.54 2,181.93 2,181.54 2,181.93 3,819.9K
18:20 2,181.69 2,181.69 2,180.89 2,181.22 1,078.3K
18:21 2,181.22 2,182.20 2,181.22 2,182.20 9,055.5K
18:22 2,181.85 2,182.45 2,181.85 2,182.08 3,397.6K
18:23 2,182.58 2,182.58 2,181.99 2,182.42 4,083.0K
18:24 2,182.96 2,182.96 2,182.19 2,182.51 14,088.3K
18:25 2,182.77 2,182.77 2,181.61 2,181.61 2,242.4K
18:26 2,182.31 2,182.31 2,180.74 2,180.95 24,138.3K
18:27 2,181.23 2,182.40 2,181.23 2,182.40 13,924.9K
18:28 2,182.59 2,182.59 2,182.46 2,182.46 5,500.2K
18:29 2,182.13 2,182.44 2,181.75 2,181.75 4,141.9K
18:30 2,180.78 2,180.78 2,176.69 2,176.69 63,126.9K
18:31 2,176.47 2,176.47 2,175.39 2,175.65 49,583.9K
18:32 2,176.47 2,177.20 2,175.58 2,175.58 39,986.8K
18:33 2,174.45 2,174.45 2,173.10 2,173.69 52,728.6K
18:34 2,173.58 2,173.58 2,171.57 2,171.57 39,708.9K
18:35 2,171.68 2,172.84 2,171.68 2,172.84 45,811.0K
18:36 2,171.89 2,171.89 2,170.59 2,170.59 48,832.2K
18:37 2,170.45 2,172.64 2,170.45 2,172.44 23,029.5K
18:38 2,172.35 2,172.71 2,172.35 2,172.71 13,609.5K
18:39 2,172.80 2,173.03 2,172.05 2,172.05 9,058.0K
18:40 2,172.19 2,172.19 2,172.19 2,172.19 1,776.1K
18:51 2,170.02 2,170.02 2,170.02 2,170.02 101,118.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar