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 2,160.67 2,161.64 2,160.67 2,161.64 508,576.5K
09:51 2,162.98 2,163.48 2,162.65 2,162.65 899.0K
09:52 2,162.68 2,164.13 2,162.68 2,163.77 917.8K
09:53 2,163.62 2,165.71 2,163.62 2,165.71 1,996.8K
09:54 2,165.06 2,165.06 2,164.22 2,164.64 1,358.6K
09:55 2,164.59 2,165.41 2,164.59 2,165.41 1,713.7K
09:56 2,164.71 2,165.07 2,164.71 2,165.07 1,072.4K
09:57 2,165.43 2,165.43 2,164.29 2,164.29 623.2K
09:58 2,164.37 2,165.29 2,164.02 2,164.02 477.2K
09:59 2,163.95 2,164.79 2,163.95 2,164.77 350.6K
10:00 2,164.68 2,164.68 2,162.10 2,162.10 2,848.1K
10:01 2,162.25 2,162.25 2,161.65 2,161.65 1,354.9K
10:02 2,161.65 2,162.45 2,161.65 2,162.45 1,666.2K
10:03 2,162.15 2,162.41 2,162.03 2,162.41 451.3K
10:04 2,162.47 2,162.47 2,161.80 2,162.19 831.6K
10:05 2,162.55 2,163.25 2,162.55 2,163.25 6,311.7K
10:06 2,163.00 2,163.54 2,163.00 2,163.54 1,052.8K
10:07 2,162.66 2,162.66 2,161.35 2,161.45 2,093.6K
10:08 2,161.46 2,161.62 2,161.46 2,161.62 1,309.1K
10:09 2,161.14 2,162.24 2,161.14 2,161.73 1,045.3K
10:10 2,162.20 2,162.20 2,160.60 2,161.24 6,551.0K
10:11 2,161.33 2,161.33 2,160.84 2,160.84 181.2K
10:12 2,161.26 2,161.50 2,161.05 2,161.50 1,234.6K
10:13 2,161.46 2,162.37 2,161.46 2,162.03 1,678.5K
10:14 2,162.22 2,162.22 2,161.41 2,161.41 930.7K
10:15 2,161.88 2,162.70 2,161.71 2,162.70 691.2K
10:16 2,162.53 2,163.39 2,162.35 2,163.39 1,615.5K
10:17 2,164.23 2,164.23 2,163.34 2,163.34 1,897.7K
10:18 2,163.67 2,163.75 2,163.40 2,163.75 1,155.5K
10:19 2,164.34 2,164.82 2,164.34 2,164.82 1,005.4K
10:20 2,165.21 2,165.21 2,164.63 2,164.63 1,500.7K
10:21 2,164.82 2,165.10 2,164.82 2,164.95 430.7K
10:22 2,165.19 2,165.69 2,165.19 2,165.65 445.7K
10:23 2,165.40 2,165.79 2,165.40 2,165.46 1,256.3K
10:24 2,165.62 2,165.62 2,165.32 2,165.44 762.8K
10:25 2,165.06 2,165.33 2,164.94 2,165.33 3,132.7K
10:26 2,165.33 2,165.33 2,165.16 2,165.16 1,571.0K
10:27 2,165.10 2,165.10 2,163.89 2,163.89 5,304.7K
10:28 2,163.66 2,163.68 2,162.92 2,163.68 3,232.1K
10:29 2,164.30 2,164.30 2,164.20 2,164.20 515.9K
10:30 2,162.56 2,164.26 2,162.56 2,164.26 813.8K
10:31 2,164.18 2,164.20 2,163.92 2,164.20 628.3K
10:32 2,163.90 2,164.31 2,163.89 2,164.15 492.4K
10:33 2,164.15 2,164.39 2,164.15 2,164.39 411.9K
10:34 2,164.97 2,164.97 2,164.46 2,164.47 1,946.3K
10:35 2,165.14 2,165.14 2,165.05 2,165.07 1,718.3K
10:36 2,165.07 2,165.13 2,164.40 2,165.09 1,376.2K
10:37 2,164.78 2,164.78 2,164.48 2,164.48 733.1K
10:38 2,164.56 2,165.34 2,164.56 2,165.34 1,244.2K
10:39 2,165.33 2,165.43 2,164.98 2,165.43 555.7K
10:40 2,165.28 2,165.57 2,165.25 2,165.39 438.5K
10:41 2,165.68 2,165.68 2,164.31 2,164.31 554.1K
10:42 2,165.10 2,165.63 2,165.10 2,165.36 1,402.5K
10:43 2,165.50 2,165.50 2,164.98 2,165.22 1,014.7K
10:44 2,165.61 2,165.89 2,165.61 2,165.82 2,505.5K
10:45 2,165.70 2,166.11 2,165.70 2,166.11 584.5K
10:46 2,166.10 2,166.34 2,166.10 2,166.22 750.7K
10:47 2,166.46 2,166.46 2,166.04 2,166.44 778.9K
10:48 2,166.48 2,166.48 2,165.98 2,165.98 2,124.9K
10:49 2,166.32 2,166.64 2,166.32 2,166.38 2,460.5K
10:50 2,166.46 2,166.46 2,166.08 2,166.08 724.3K
10:51 2,166.21 2,166.21 2,165.07 2,165.07 9,372.4K
10:52 2,165.01 2,165.01 2,163.67 2,163.67 7,025.7K
10:53 2,164.44 2,164.47 2,164.41 2,164.41 848.0K
10:54 2,164.47 2,164.47 2,164.03 2,164.06 1,181.4K
10:55 2,163.87 2,164.66 2,163.87 2,164.66 703.2K
10:56 2,164.45 2,164.46 2,164.06 2,164.46 783.8K
10:57 2,164.73 2,165.10 2,164.43 2,164.49 1,482.8K
10:58 2,164.15 2,164.15 2,163.16 2,163.38 1,397.5K
10:59 2,163.17 2,163.17 2,162.07 2,162.25 1,760.2K
11:00 2,162.90 2,163.64 2,162.90 2,163.64 2,463.7K
11:01 2,164.32 2,164.32 2,163.45 2,163.45 574.6K
11:02 2,163.45 2,163.45 2,163.29 2,163.43 1,079.1K
11:03 2,163.94 2,163.94 2,163.00 2,163.00 1,314.9K
11:04 2,163.00 2,163.00 2,162.02 2,162.02 2,768.8K
11:05 2,162.00 2,163.37 2,162.00 2,163.37 705.7K
11:06 2,163.37 2,163.37 2,162.75 2,162.75 1,819.1K
11:07 2,162.49 2,162.61 2,162.33 2,162.33 348.5K
11:08 2,161.83 2,162.17 2,161.55 2,162.17 518.7K
11:09 2,161.52 2,162.15 2,161.52 2,162.15 2,202.6K
11:10 2,161.62 2,162.23 2,161.62 2,162.01 258.5K
11:11 2,161.53 2,162.56 2,161.53 2,162.50 976.9K
11:12 2,162.32 2,162.32 2,161.45 2,161.87 1,845.8K
11:13 2,162.34 2,162.34 2,161.94 2,161.94 1,127.9K
11:14 2,161.57 2,162.17 2,161.39 2,161.39 3,243.9K
11:15 2,161.96 2,161.96 2,160.09 2,160.09 3,278.5K
11:16 2,160.15 2,160.95 2,160.12 2,160.95 6,589.1K
11:17 2,160.54 2,161.07 2,160.54 2,161.07 1,808.0K
11:18 2,161.48 2,161.75 2,161.48 2,161.52 766.3K
11:19 2,161.53 2,162.77 2,161.53 2,162.66 563.4K
11:20 2,162.77 2,162.97 2,162.48 2,162.48 1,567.6K
11:21 2,162.18 2,162.19 2,161.78 2,162.19 1,854.1K
11:22 2,162.10 2,162.86 2,162.10 2,162.74 1,431.6K
11:23 2,162.36 2,162.37 2,161.71 2,161.71 1,247.7K
11:24 2,161.77 2,162.02 2,161.77 2,161.92 381.4K
11:25 2,161.48 2,161.85 2,161.48 2,161.85 549.5K
11:26 2,160.65 2,161.19 2,160.53 2,161.18 2,753.6K
11:27 2,161.16 2,161.42 2,161.06 2,161.33 601.0K
11:28 2,161.73 2,161.83 2,161.53 2,161.53 607.0K
11:29 2,161.71 2,161.71 2,161.13 2,161.13 450.5K
11:30 2,161.31 2,162.12 2,161.31 2,162.12 79.1K
11:31 2,161.75 2,161.75 2,160.14 2,160.33 2,512.8K
11:32 2,159.90 2,160.21 2,159.83 2,159.83 2,341.9K
11:33 2,160.35 2,161.41 2,160.21 2,160.44 4,266.3K
11:34 2,160.28 2,160.79 2,160.25 2,160.79 1,457.8K
11:35 2,159.87 2,160.72 2,159.87 2,159.98 2,637.2K
11:36 2,160.23 2,160.59 2,160.09 2,160.15 889.6K
11:37 2,160.47 2,160.47 2,159.44 2,159.44 16,463.8K
11:38 2,160.03 2,160.03 2,159.55 2,159.67 519.3K
11:39 2,159.49 2,159.77 2,159.18 2,159.77 1,542.6K
11:40 2,159.58 2,160.37 2,159.58 2,160.37 2,407.8K
11:41 2,160.85 2,160.85 2,160.27 2,160.27 867.1K
11:42 2,159.83 2,159.96 2,159.36 2,159.96 1,373.3K
11:43 2,159.34 2,159.49 2,158.90 2,158.90 3,705.8K
11:44 2,159.14 2,159.14 2,158.25 2,158.25 1,382.9K
11:45 2,159.29 2,160.30 2,159.29 2,159.57 3,354.2K
11:46 2,159.83 2,159.83 2,159.50 2,159.72 1,756.4K
11:47 2,159.31 2,159.46 2,159.31 2,159.45 979.5K
11:48 2,159.28 2,159.28 2,158.69 2,158.85 738.8K
11:49 2,159.91 2,160.93 2,159.91 2,160.93 7,421.2K
11:50 2,160.62 2,161.58 2,160.62 2,161.07 3,085.2K
11:51 2,161.44 2,161.44 2,159.10 2,159.10 6,471.3K
11:52 2,158.83 2,159.33 2,158.77 2,158.85 1,437.2K
11:53 2,158.43 2,159.38 2,158.43 2,158.91 1,164.7K
11:54 2,159.50 2,161.17 2,159.50 2,161.06 1,828.1K
11:55 2,161.30 2,161.30 2,160.71 2,160.71 2,501.9K
11:56 2,160.80 2,160.80 2,160.53 2,160.57 312.0K
11:57 2,159.99 2,160.22 2,159.36 2,159.36 255.4K
11:58 2,159.36 2,160.29 2,159.36 2,160.29 628.2K
11:59 2,160.30 2,160.41 2,160.30 2,160.37 180.9K
12:00 2,160.39 2,160.73 2,160.39 2,160.73 879.7K
12:01 2,160.75 2,161.72 2,160.63 2,161.72 600.0K
12:02 2,162.00 2,162.21 2,161.79 2,161.79 3,295.4K
12:03 2,161.74 2,162.01 2,161.66 2,162.01 771.0K
12:04 2,162.00 2,162.60 2,162.00 2,162.60 5,071.7K
12:05 2,162.65 2,162.65 2,162.11 2,162.36 1,087.9K
12:06 2,161.95 2,162.17 2,161.47 2,161.47 2,064.3K
12:07 2,161.67 2,161.67 2,161.37 2,161.37 684.4K
12:08 2,161.33 2,162.24 2,161.33 2,162.02 4,313.9K
12:09 2,162.17 2,162.34 2,161.37 2,161.37 8,561.5K
12:10 2,161.75 2,161.75 2,160.99 2,161.08 978.5K
12:11 2,162.15 2,162.15 2,161.08 2,161.08 4,104.5K
12:12 2,161.22 2,162.04 2,161.22 2,162.04 10,343.3K
12:13 2,161.43 2,161.58 2,161.43 2,161.43 4,159.5K
12:14 2,161.85 2,161.85 2,160.95 2,160.95 1,873.9K
12:15 2,160.58 2,161.02 2,160.47 2,160.47 766.3K
12:16 2,160.59 2,160.59 2,160.34 2,160.58 971.7K
12:17 2,160.52 2,160.88 2,160.47 2,160.88 1,139.0K
12:18 2,160.72 2,161.66 2,160.72 2,161.33 381.3K
12:19 2,161.34 2,161.34 2,160.70 2,160.70 3,063.1K
12:20 2,161.12 2,161.71 2,161.12 2,161.52 1,647.9K
12:21 2,161.21 2,161.28 2,160.98 2,160.98 2,982.5K
12:22 2,161.01 2,161.48 2,160.81 2,161.48 1,891.6K
12:23 2,161.83 2,162.06 2,161.68 2,162.06 283.0K
12:24 2,161.84 2,162.10 2,161.84 2,162.10 573.6K
12:25 2,161.94 2,166.05 2,161.94 2,165.71 13,819.9K
12:26 2,165.97 2,165.97 2,165.27 2,165.43 6,682.7K
12:27 2,164.87 2,164.87 2,163.87 2,164.25 5,601.6K
12:28 2,164.50 2,164.50 2,163.71 2,163.71 2,812.1K
12:29 2,163.54 2,163.69 2,163.48 2,163.69 3,044.9K
12:30 2,163.41 2,164.41 2,163.41 2,164.35 2,905.5K
12:31 2,164.08 2,164.58 2,164.08 2,164.58 6,834.6K
12:32 2,164.62 2,164.78 2,163.98 2,163.98 3,983.0K
12:33 2,163.95 2,163.95 2,163.19 2,163.89 1,682.9K
12:34 2,163.75 2,163.75 2,163.28 2,163.28 1,532.7K
12:35 2,163.65 2,164.60 2,163.44 2,164.60 3,857.7K
12:36 2,164.56 2,164.98 2,164.53 2,164.53 1,182.8K
12:37 2,164.75 2,165.19 2,164.75 2,165.14 4,188.8K
12:38 2,165.35 2,165.94 2,165.35 2,165.57 5,562.7K
12:39 2,166.24 2,166.51 2,165.79 2,166.40 1,463.1K
12:40 2,166.40 2,166.40 2,165.69 2,165.87 1,612.1K
12:41 2,165.81 2,166.34 2,165.58 2,166.18 1,213.5K
12:42 2,165.77 2,165.82 2,165.75 2,165.75 1,803.3K
12:43 2,166.62 2,166.62 2,165.68 2,165.73 3,976.3K
12:44 2,165.50 2,165.50 2,165.29 2,165.29 486.4K
12:45 2,165.58 2,165.62 2,164.94 2,164.94 8,446.4K
12:46 2,165.49 2,165.54 2,165.23 2,165.54 1,425.0K
12:47 2,165.39 2,165.77 2,165.24 2,165.77 2,128.5K
12:48 2,165.95 2,165.95 2,165.23 2,165.63 1,964.2K
12:49 2,165.36 2,165.70 2,164.99 2,164.99 4,216.0K
12:50 2,165.03 2,165.03 2,164.22 2,164.78 1,421.3K
12:51 2,164.63 2,164.85 2,164.55 2,164.55 1,871.4K
12:52 2,164.55 2,164.72 2,164.43 2,164.72 412.3K
12:53 2,164.48 2,165.15 2,164.48 2,164.82 1,350.4K
12:54 2,164.22 2,165.24 2,164.22 2,165.18 1,201.7K
12:55 2,165.13 2,165.13 2,164.57 2,164.57 1,418.5K
12:56 2,164.48 2,165.34 2,164.48 2,165.19 1,118.1K
12:57 2,165.31 2,165.92 2,165.31 2,165.92 12,098.6K
12:58 2,166.39 2,166.98 2,166.25 2,166.98 2,800.1K
12:59 2,167.01 2,167.02 2,166.69 2,166.69 2,121.3K
13:00 2,166.58 2,167.89 2,166.58 2,167.89 7,018.6K
13:01 2,167.79 2,167.82 2,167.31 2,167.32 1,848.1K
13:02 2,167.34 2,167.34 2,166.74 2,166.83 6,371.0K
13:03 2,166.83 2,166.83 2,166.53 2,166.53 2,507.1K
13:04 2,167.68 2,168.22 2,167.68 2,168.22 30,020.0K
13:05 2,167.91 2,167.91 2,167.33 2,167.33 12,179.5K
13:06 2,166.92 2,167.18 2,166.62 2,167.18 1,983.2K
13:07 2,166.97 2,167.47 2,166.97 2,167.13 1,392.3K
13:08 2,167.67 2,167.69 2,167.40 2,167.69 2,221.2K
13:09 2,167.25 2,167.86 2,167.18 2,167.84 5,063.3K
13:10 2,168.15 2,168.37 2,167.58 2,168.13 8,571.0K
13:11 2,168.00 2,168.02 2,166.43 2,166.43 5,348.9K
13:12 2,166.85 2,166.85 2,165.41 2,165.41 9,330.3K
13:13 2,166.49 2,166.49 2,164.91 2,164.91 9,094.7K
13:14 2,164.97 2,165.14 2,164.65 2,164.65 2,691.3K
13:15 2,164.53 2,164.64 2,164.14 2,164.64 1,061.1K
13:16 2,164.18 2,164.69 2,164.17 2,164.28 5,776.1K
13:17 2,165.60 2,165.64 2,165.21 2,165.21 4,956.7K
13:18 2,165.61 2,165.61 2,164.16 2,164.16 2,922.2K
13:19 2,164.16 2,164.16 2,163.69 2,164.12 2,403.4K
13:20 2,164.43 2,164.43 2,164.05 2,164.05 460.5K
13:21 2,164.15 2,164.20 2,164.05 2,164.05 2,230.8K
13:22 2,164.66 2,164.66 2,163.78 2,164.19 3,024.5K
13:23 2,163.51 2,164.23 2,163.51 2,163.97 4,477.5K
13:24 2,164.39 2,164.62 2,164.01 2,164.35 1,133.1K
13:25 2,164.49 2,164.67 2,163.94 2,163.94 1,234.0K
13:26 2,164.47 2,164.89 2,164.47 2,164.89 3,436.5K
13:27 2,164.60 2,164.60 2,163.77 2,164.29 829.3K
13:28 2,163.85 2,164.02 2,163.42 2,164.02 1,439.7K
13:29 2,164.14 2,164.14 2,163.35 2,163.35 2,051.2K
13:30 2,163.24 2,163.54 2,162.41 2,162.41 2,278.8K
13:31 2,161.99 2,162.83 2,161.99 2,162.83 2,560.7K
13:32 2,163.28 2,163.52 2,162.07 2,162.07 1,831.0K
13:33 2,162.36 2,163.19 2,162.36 2,162.92 1,057.1K
13:34 2,163.11 2,163.57 2,163.11 2,163.57 964.3K
13:35 2,163.72 2,163.72 2,162.21 2,162.21 514.2K
13:36 2,161.88 2,162.44 2,161.88 2,162.02 1,209.8K
13:37 2,162.25 2,162.25 2,161.19 2,161.19 4,328.0K
13:38 2,161.40 2,161.95 2,161.32 2,161.95 740.6K
13:39 2,162.23 2,162.29 2,161.78 2,161.78 332.1K
13:40 2,161.45 2,161.45 2,160.99 2,161.06 5,784.9K
13:41 2,160.92 2,160.92 2,159.48 2,159.95 3,411.2K
13:42 2,160.01 2,160.72 2,159.68 2,160.72 7,849.5K
13:43 2,160.78 2,160.78 2,160.09 2,160.25 4,449.2K
13:44 2,160.28 2,160.53 2,160.28 2,160.34 1,132.9K
13:45 2,160.29 2,161.01 2,160.29 2,161.01 1,436.4K
13:46 2,161.65 2,161.80 2,161.65 2,161.72 1,666.1K
13:47 2,161.88 2,162.05 2,161.88 2,162.05 1,445.7K
13:48 2,162.28 2,162.45 2,161.78 2,161.94 2,123.8K
13:49 2,161.68 2,161.68 2,160.97 2,161.22 1,336.7K
13:50 2,161.31 2,161.71 2,161.17 2,161.71 373.0K
13:51 2,160.57 2,160.57 2,160.36 2,160.53 4,939.9K
13:52 2,160.46 2,160.46 2,159.65 2,159.82 4,343.4K
13:53 2,159.87 2,160.09 2,159.85 2,159.85 986.6K
13:54 2,159.79 2,159.79 2,159.46 2,159.46 1,542.0K
13:55 2,159.86 2,159.92 2,159.80 2,159.92 288.2K
13:56 2,159.61 2,159.80 2,159.61 2,159.62 991.5K
13:57 2,159.38 2,159.42 2,159.29 2,159.42 906.1K
13:58 2,160.46 2,160.46 2,159.56 2,159.56 2,833.4K
13:59 2,159.61 2,159.92 2,159.45 2,159.92 1,184.8K
14:00 2,159.60 2,160.21 2,159.60 2,160.21 1,892.7K
14:01 2,159.93 2,160.16 2,159.93 2,160.16 310.2K
14:02 2,160.50 2,160.50 2,160.28 2,160.41 1,984.7K
14:03 2,160.04 2,161.16 2,160.04 2,161.16 789.0K
14:04 2,160.67 2,161.31 2,160.67 2,161.31 477.2K
14:05 2,161.27 2,161.42 2,161.13 2,161.42 475.7K
14:06 2,160.76 2,160.88 2,159.82 2,159.82 1,088.2K
14:07 2,160.16 2,160.46 2,159.99 2,160.39 2,320.9K
14:08 2,159.37 2,159.63 2,159.28 2,159.28 1,825.5K
14:09 2,159.41 2,159.76 2,159.38 2,159.76 1,296.4K
14:10 2,159.49 2,159.68 2,159.06 2,159.06 1,737.1K
14:11 2,159.12 2,159.42 2,159.12 2,159.27 596.2K
14:12 2,159.06 2,159.44 2,159.06 2,159.44 2,128.0K
14:13 2,158.91 2,159.18 2,158.76 2,159.18 3,691.5K
14:14 2,158.78 2,158.81 2,157.64 2,157.64 3,469.0K
14:15 2,157.72 2,157.72 2,157.48 2,157.71 1,639.1K
14:16 2,157.61 2,157.79 2,157.61 2,157.75 585.7K
14:17 2,157.75 2,158.14 2,157.75 2,158.14 768.0K
14:18 2,157.60 2,158.67 2,157.60 2,158.01 1,002.9K
14:19 2,157.95 2,158.38 2,157.95 2,158.38 121.8K
14:20 2,158.35 2,158.40 2,157.24 2,157.24 868.4K
14:21 2,158.18 2,158.24 2,158.18 2,158.24 799.7K
14:22 2,158.30 2,158.41 2,157.58 2,157.58 1,382.6K
14:23 2,157.84 2,157.84 2,157.18 2,157.18 1,206.9K
14:24 2,157.18 2,157.60 2,157.15 2,157.60 163.7K
14:25 2,157.68 2,157.86 2,157.68 2,157.85 122.2K
14:26 2,158.43 2,158.47 2,158.27 2,158.47 521.3K
14:27 2,158.53 2,158.63 2,158.53 2,158.59 102.6K
14:28 2,158.55 2,158.55 2,157.25 2,157.25 2,138.2K
14:29 2,157.39 2,157.97 2,157.19 2,157.22 4,895.5K
14:30 2,157.44 2,157.57 2,157.44 2,157.57 1,400.9K
14:31 2,157.22 2,158.26 2,157.09 2,158.26 1,168.9K
14:32 2,157.93 2,157.94 2,157.93 2,157.93 787.0K
14:33 2,157.69 2,158.24 2,157.48 2,157.61 1,930.6K
14:34 2,157.24 2,157.45 2,156.94 2,157.05 1,862.2K
14:35 2,157.62 2,157.84 2,157.62 2,157.72 106.1K
14:36 2,158.07 2,158.07 2,157.53 2,157.53 348.2K
14:37 2,157.37 2,157.56 2,157.37 2,157.56 415.5K
14:38 2,157.41 2,157.41 2,156.97 2,156.97 4,794.5K
14:39 2,156.86 2,156.98 2,156.83 2,156.83 1,510.0K
14:40 2,157.30 2,157.48 2,157.21 2,157.48 1,592.5K
14:41 2,157.28 2,157.28 2,156.80 2,157.03 821.0K
14:42 2,157.02 2,157.02 2,156.80 2,156.83 1,503.1K
14:43 2,156.68 2,156.78 2,156.03 2,156.03 2,988.8K
14:44 2,156.58 2,156.78 2,156.58 2,156.78 430.2K
14:45 2,156.67 2,157.48 2,156.67 2,157.48 536.3K
14:46 2,157.14 2,157.23 2,157.07 2,157.23 1,384.8K
14:47 2,157.00 2,157.00 2,156.61 2,156.89 2,055.0K
14:48 2,156.95 2,157.02 2,156.95 2,157.02 166.3K
14:49 2,157.02 2,157.47 2,157.02 2,157.47 2,222.2K
14:50 2,157.84 2,158.09 2,157.73 2,158.09 1,125.8K
14:51 2,157.72 2,158.39 2,157.72 2,158.39 2,261.1K
14:52 2,158.25 2,158.25 2,158.06 2,158.06 198.7K
14:53 2,158.31 2,158.65 2,158.10 2,158.10 1,485.4K
14:54 2,158.10 2,158.22 2,157.89 2,157.89 680.3K
14:55 2,158.36 2,158.36 2,157.96 2,158.28 334.0K
14:56 2,158.16 2,158.45 2,158.16 2,158.45 1,160.0K
14:57 2,158.61 2,158.87 2,158.18 2,158.18 841.6K
14:58 2,158.18 2,158.24 2,158.10 2,158.24 39.2K
14:59 2,158.30 2,158.47 2,158.30 2,158.47 227.1K
15:00 2,158.53 2,158.53 2,158.20 2,158.20 1,689.1K
15:01 2,158.30 2,158.30 2,157.98 2,157.98 1,689.7K
15:02 2,157.84 2,157.84 2,157.25 2,157.39 1,179.5K
15:03 2,157.04 2,157.33 2,157.04 2,157.29 869.7K
15:04 2,157.07 2,157.10 2,156.74 2,156.74 1,017.5K
15:05 2,156.40 2,156.83 2,156.31 2,156.83 1,116.7K
15:06 2,156.99 2,156.99 2,156.81 2,156.81 4,368.5K
15:07 2,156.71 2,157.19 2,156.71 2,157.19 912.3K
15:08 2,157.25 2,157.33 2,157.25 2,157.33 263.9K
15:09 2,157.14 2,157.31 2,156.78 2,156.78 463.5K
15:10 2,156.79 2,157.13 2,156.79 2,157.13 1,385.6K
15:11 2,157.36 2,157.69 2,157.18 2,157.18 842.7K
15:12 2,157.55 2,159.01 2,157.55 2,159.01 5,289.1K
15:13 2,158.16 2,158.16 2,157.46 2,157.95 7,785.1K
15:14 2,157.88 2,158.08 2,157.88 2,158.08 755.2K
15:15 2,158.07 2,158.07 2,158.07 2,158.07 98.9K
15:16 2,157.83 2,158.64 2,157.83 2,158.64 1,248.9K
15:17 2,158.40 2,158.40 2,158.15 2,158.18 381.2K
15:18 2,158.35 2,158.50 2,157.92 2,157.92 789.9K
15:19 2,157.90 2,157.90 2,157.31 2,157.71 566.4K
15:20 2,157.05 2,157.27 2,156.95 2,157.03 1,108.9K
15:21 2,157.09 2,157.64 2,157.09 2,157.64 542.1K
15:22 2,157.52 2,157.85 2,157.12 2,157.85 3,500.4K
15:23 2,157.92 2,157.92 2,156.87 2,157.63 1,043.3K
15:24 2,157.46 2,157.52 2,157.30 2,157.52 271.2K
15:25 2,157.42 2,157.76 2,157.36 2,157.76 913.4K
15:26 2,157.59 2,158.10 2,157.50 2,157.50 912.4K
15:27 2,157.25 2,157.25 2,156.43 2,156.80 2,179.1K
15:28 2,156.74 2,156.98 2,156.49 2,156.49 1,132.6K
15:29 2,156.64 2,157.03 2,156.32 2,157.00 1,575.0K
15:30 2,156.36 2,156.36 2,156.11 2,156.11 1,499.1K
15:31 2,156.32 2,156.54 2,156.28 2,156.54 1,982.0K
15:32 2,156.56 2,156.56 2,156.53 2,156.53 3,557.3K
15:33 2,156.85 2,157.25 2,156.85 2,157.25 161.3K
15:34 2,157.35 2,157.39 2,157.21 2,157.35 217.5K
15:35 2,157.43 2,157.87 2,157.43 2,157.87 474.4K
15:36 2,157.77 2,157.89 2,157.43 2,157.43 592.7K
15:37 2,157.38 2,157.42 2,156.70 2,156.70 4,447.3K
15:38 2,156.54 2,157.19 2,156.54 2,156.70 1,623.6K
15:39 2,156.85 2,156.85 2,156.62 2,156.62 192.9K
15:40 2,156.78 2,156.78 2,156.29 2,156.29 510.6K
15:41 2,157.09 2,157.39 2,157.09 2,157.39 4,969.8K
15:42 2,157.39 2,157.61 2,157.39 2,157.61 5,989.0K
15:43 2,157.60 2,157.60 2,156.60 2,156.60 893.7K
15:44 2,156.58 2,156.58 2,155.19 2,155.27 12,406.8K
15:45 2,155.35 2,155.57 2,154.92 2,155.57 1,661.8K
15:46 2,155.63 2,155.63 2,155.38 2,155.38 490.3K
15:47 2,155.15 2,155.29 2,155.15 2,155.29 408.4K
15:48 2,154.93 2,155.07 2,154.89 2,154.89 6,492.6K
15:49 2,154.67 2,154.67 2,154.51 2,154.65 393.4K
15:50 2,154.88 2,154.88 2,154.67 2,154.83 787.8K
15:51 2,155.13 2,155.29 2,154.68 2,154.86 2,160.2K
15:52 2,155.11 2,155.11 2,154.68 2,154.74 806.7K
15:53 2,154.66 2,155.11 2,154.66 2,154.99 4,236.3K
15:54 2,155.35 2,155.68 2,155.35 2,155.68 498.4K
15:55 2,155.24 2,155.62 2,155.02 2,155.62 641.0K
15:56 2,155.58 2,155.58 2,155.43 2,155.43 775.3K
15:57 2,155.32 2,155.80 2,155.18 2,155.18 2,585.1K
15:58 2,155.01 2,155.06 2,154.67 2,154.67 612.5K
15:59 2,154.79 2,154.79 2,154.40 2,154.55 942.2K
16:00 2,154.94 2,154.94 2,154.66 2,154.66 1,351.6K
16:01 2,154.43 2,154.58 2,154.43 2,154.58 8,076.2K
16:02 2,154.37 2,154.45 2,154.37 2,154.45 11,862.8K
16:03 2,153.97 2,154.61 2,153.97 2,154.61 2,037.4K
16:04 2,154.99 2,155.50 2,154.99 2,155.47 484.0K
16:05 2,155.47 2,156.27 2,155.47 2,156.27 506.1K
16:06 2,156.33 2,156.39 2,155.99 2,156.26 311.3K
16:07 2,156.10 2,156.27 2,155.66 2,155.66 9,817.8K
16:08 2,155.14 2,155.32 2,155.14 2,155.28 2,198.0K
16:09 2,155.12 2,155.50 2,155.06 2,155.50 993.7K
16:10 2,155.68 2,155.90 2,155.67 2,155.90 1,194.6K
16:11 2,155.76 2,156.10 2,155.69 2,155.69 731.6K
16:12 2,155.85 2,156.44 2,155.85 2,156.44 2,522.2K
16:13 2,155.87 2,156.19 2,155.87 2,156.19 8,303.6K
16:14 2,156.19 2,156.36 2,156.11 2,156.36 414.1K
16:15 2,156.36 2,156.75 2,156.36 2,156.75 4,496.1K
16:16 2,156.72 2,156.74 2,156.58 2,156.70 577.3K
16:17 2,155.94 2,156.13 2,155.94 2,156.07 1,799.3K
16:18 2,156.01 2,156.30 2,155.86 2,156.05 1,747.5K
16:19 2,155.62 2,156.34 2,155.62 2,156.28 733.3K
16:20 2,156.20 2,156.34 2,156.20 2,156.34 873.5K
16:21 2,156.48 2,156.48 2,156.34 2,156.34 474.7K
16:22 2,156.40 2,156.88 2,156.40 2,156.88 1,482.0K
16:23 2,156.10 2,156.10 2,155.24 2,155.81 905.0K
16:24 2,154.42 2,154.98 2,154.42 2,154.52 3,895.3K
16:25 2,154.59 2,154.93 2,154.59 2,154.93 493.8K
16:26 2,154.93 2,155.19 2,154.39 2,154.39 726.5K
16:27 2,154.14 2,154.66 2,154.14 2,154.54 1,736.2K
16:28 2,154.50 2,154.68 2,154.46 2,154.46 7,507.4K
16:29 2,154.52 2,154.76 2,154.21 2,154.76 617.2K
16:30 2,154.62 2,154.93 2,154.62 2,154.93 537.3K
16:31 2,154.70 2,154.86 2,154.53 2,154.81 292.7K
16:32 2,154.81 2,155.04 2,154.53 2,154.66 1,238.1K
16:33 2,155.48 2,155.78 2,155.26 2,155.78 3,889.9K
16:34 2,155.68 2,155.68 2,155.35 2,155.35 565.5K
16:35 2,155.24 2,155.92 2,155.18 2,155.92 365.8K
16:36 2,155.44 2,155.58 2,155.29 2,155.58 98.8K
16:37 2,155.47 2,155.47 2,155.13 2,155.18 3,432.7K
16:38 2,154.85 2,155.21 2,154.65 2,154.81 269.3K
16:39 2,154.65 2,154.94 2,154.44 2,154.44 1,545.1K
16:40 2,154.08 2,154.12 2,154.05 2,154.05 968.7K
16:41 2,154.29 2,154.68 2,154.01 2,154.68 1,286.8K
16:42 2,154.53 2,154.53 2,153.97 2,153.97 1,412.3K
16:43 2,154.30 2,154.36 2,154.24 2,154.36 604.5K
16:44 2,154.52 2,154.67 2,154.51 2,154.51 238.4K
16:45 2,154.45 2,154.72 2,154.19 2,154.72 1,298.3K
16:46 2,154.75 2,155.02 2,154.75 2,154.84 296.9K
16:47 2,154.54 2,155.28 2,154.54 2,154.88 391.2K
16:48 2,154.91 2,154.91 2,153.89 2,154.28 1,325.2K
16:49 2,154.11 2,154.79 2,154.11 2,154.79 3,114.5K
16:50 2,154.79 2,154.79 2,153.60 2,154.31 4,262.6K
16:51 2,153.86 2,154.87 2,153.86 2,154.87 503.1K
16:52 2,154.83 2,154.83 2,154.23 2,154.27 175.8K
16:53 2,154.91 2,155.17 2,154.74 2,155.17 434.9K
16:54 2,155.44 2,155.76 2,155.44 2,155.65 316.5K
16:55 2,155.71 2,155.76 2,155.35 2,155.48 227.7K
16:56 2,155.21 2,155.56 2,155.21 2,155.56 1,601.1K
16:57 2,155.56 2,155.56 2,155.27 2,155.27 152.4K
16:58 2,155.51 2,155.85 2,155.51 2,155.85 5,867.1K
16:59 2,155.73 2,155.79 2,155.52 2,155.79 986.1K
17:00 2,155.99 2,156.25 2,155.99 2,156.22 619.8K
17:01 2,155.90 2,157.12 2,155.90 2,157.12 2,040.4K
17:02 2,156.58 2,157.62 2,156.58 2,157.62 2,792.0K
17:03 2,157.44 2,157.44 2,157.02 2,157.02 879.2K
17:04 2,156.60 2,156.93 2,155.91 2,155.91 901.7K
17:05 2,155.73 2,155.98 2,155.59 2,155.77 635.2K
17:06 2,156.11 2,156.31 2,155.55 2,156.31 439.3K
17:07 2,156.04 2,156.52 2,155.91 2,156.52 408.8K
17:08 2,156.52 2,156.52 2,156.03 2,156.19 416.0K
17:09 2,156.03 2,156.03 2,155.82 2,155.98 475.9K
17:10 2,155.97 2,156.60 2,155.97 2,156.42 593.5K
17:11 2,156.35 2,156.35 2,156.16 2,156.34 855.3K
17:12 2,156.16 2,156.51 2,156.16 2,156.51 86.7K
17:13 2,156.29 2,156.46 2,156.29 2,156.32 108.7K
17:14 2,156.46 2,157.08 2,156.46 2,157.08 135.0K
17:15 2,157.03 2,157.15 2,156.99 2,157.05 165.4K
17:16 2,157.12 2,157.12 2,156.98 2,156.98 355.8K
17:17 2,157.20 2,157.20 2,156.98 2,156.98 239.9K
17:18 2,156.96 2,156.96 2,156.91 2,156.91 195.3K
17:19 2,157.02 2,157.22 2,157.02 2,157.22 189.6K
17:20 2,157.06 2,157.06 2,156.75 2,156.86 3,696.5K
17:21 2,156.69 2,156.72 2,156.56 2,156.68 247.2K
17:22 2,156.88 2,156.90 2,156.74 2,156.79 248.9K
17:23 2,156.59 2,156.78 2,156.18 2,156.78 1,104.4K
17:24 2,156.88 2,157.44 2,156.88 2,157.44 144.9K
17:25 2,157.40 2,157.42 2,156.73 2,156.73 431.9K
17:26 2,156.30 2,156.63 2,156.08 2,156.20 742.2K
17:27 2,156.33 2,157.10 2,156.33 2,157.10 803.9K
17:28 2,156.94 2,157.08 2,156.47 2,156.47 418.7K
17:29 2,156.47 2,156.48 2,156.47 2,156.48 126.8K
17:30 2,156.34 2,156.61 2,156.34 2,156.56 120.9K
17:31 2,156.56 2,156.84 2,156.56 2,156.84 68.4K
17:32 2,156.84 2,156.85 2,156.67 2,156.67 229.9K
17:33 2,156.77 2,157.03 2,156.77 2,157.03 176.5K
17:34 2,157.08 2,157.08 2,156.84 2,156.84 252.0K
17:35 2,157.32 2,157.32 2,157.15 2,157.22 68.4K
17:36 2,157.45 2,157.49 2,156.99 2,157.49 843.2K
17:37 2,157.50 2,157.50 2,157.10 2,157.10 292.6K
17:38 2,156.77 2,156.77 2,156.65 2,156.71 53.6K
17:39 2,156.74 2,156.87 2,156.63 2,156.81 1,310.1K
17:40 2,156.92 2,157.10 2,156.59 2,157.10 111.1K
17:41 2,157.10 2,157.10 2,156.71 2,156.71 41.2K
17:42 2,156.72 2,156.72 2,156.24 2,156.41 1,051.4K
17:43 2,156.52 2,156.52 2,156.17 2,156.17 575.2K
17:44 2,156.68 2,156.92 2,156.68 2,156.80 2,315.7K
17:45 2,156.80 2,157.03 2,156.80 2,156.89 211.6K
17:46 2,157.02 2,157.02 2,156.69 2,156.69 945.2K
17:47 2,157.16 2,157.23 2,157.16 2,157.23 179.7K
17:48 2,157.94 2,157.96 2,157.77 2,157.77 3,907.8K
17:49 2,156.88 2,156.94 2,156.88 2,156.88 426.9K
17:50 2,157.00 2,157.00 2,156.85 2,156.98 162.7K
17:51 2,156.90 2,157.33 2,156.90 2,157.33 778.6K
17:52 2,157.39 2,157.56 2,157.09 2,157.09 657.7K
17:53 2,157.05 2,157.05 2,156.68 2,156.79 656.9K
17:54 2,156.80 2,156.80 2,155.67 2,155.67 4,339.0K
17:55 2,155.61 2,155.68 2,155.36 2,155.36 3,161.8K
17:56 2,155.21 2,155.48 2,155.02 2,155.02 2,513.5K
17:57 2,154.52 2,154.52 2,153.46 2,153.46 15,072.5K
17:58 2,153.84 2,154.27 2,153.76 2,154.27 537.3K
17:59 2,153.99 2,154.16 2,153.64 2,153.77 1,727.1K
18:00 2,153.77 2,153.84 2,153.51 2,153.69 1,173.8K
18:01 2,153.65 2,154.12 2,153.65 2,154.12 580.9K
18:02 2,153.61 2,153.82 2,152.73 2,152.87 17,460.6K
18:03 2,152.87 2,152.88 2,152.87 2,152.88 584.2K
18:04 2,152.94 2,153.01 2,152.94 2,153.01 1,941.3K
18:05 2,152.95 2,152.95 2,150.75 2,150.75 7,953.8K
18:06 2,150.55 2,150.86 2,149.93 2,150.86 9,338.3K
18:07 2,150.92 2,150.92 2,149.99 2,150.29 2,101.2K
18:08 2,149.95 2,151.02 2,149.95 2,150.99 3,233.9K
18:09 2,151.02 2,151.02 2,150.35 2,150.86 841.0K
18:10 2,150.86 2,150.86 2,150.46 2,150.46 1,208.9K
18:11 2,150.46 2,150.69 2,150.46 2,150.69 646.7K
18:12 2,151.03 2,151.56 2,151.03 2,151.39 1,282.9K
18:13 2,152.15 2,152.15 2,151.42 2,151.42 3,412.0K
18:14 2,152.09 2,152.15 2,151.70 2,151.86 527.2K
18:15 2,151.90 2,151.90 2,151.46 2,151.63 1,170.8K
18:16 2,151.92 2,152.14 2,151.77 2,151.77 1,000.3K
18:17 2,152.08 2,152.08 2,151.80 2,151.80 585.2K
18:18 2,151.82 2,151.97 2,151.67 2,151.83 1,231.6K
18:19 2,151.89 2,152.03 2,151.54 2,151.54 1,038.6K
18:20 2,151.70 2,151.78 2,151.70 2,151.78 1,030.4K
18:21 2,151.72 2,151.72 2,151.66 2,151.72 786.6K
18:22 2,151.83 2,151.96 2,151.36 2,151.36 1,334.7K
18:23 2,150.72 2,150.94 2,150.64 2,150.94 1,872.8K
18:24 2,151.15 2,151.42 2,150.93 2,151.36 4,828.7K
18:25 2,151.19 2,151.23 2,150.79 2,150.79 391.0K
18:26 2,150.48 2,151.01 2,150.48 2,150.68 2,262.8K
18:27 2,150.59 2,150.59 2,150.25 2,150.30 3,984.8K
18:28 2,149.98 2,149.98 2,148.89 2,149.43 6,764.9K
18:29 2,149.76 2,149.88 2,149.51 2,149.51 783.8K
18:30 2,149.86 2,149.86 2,149.54 2,149.74 1,973.6K
18:31 2,149.57 2,150.19 2,149.16 2,150.19 27,711.3K
18:32 2,150.19 2,150.68 2,149.60 2,149.60 7,847.0K
18:33 2,149.71 2,150.16 2,149.71 2,150.16 398.4K
18:34 2,149.71 2,149.78 2,149.41 2,149.57 663.1K
18:35 2,148.94 2,149.65 2,148.94 2,149.39 1,723.0K
18:36 2,149.13 2,149.41 2,149.13 2,149.41 1,216.5K
18:37 2,149.97 2,150.20 2,149.97 2,150.20 440.8K
18:38 2,150.45 2,150.71 2,150.45 2,150.53 1,004.1K
18:39 2,150.09 2,150.50 2,150.09 2,150.32 1,666.5K
18:40 2,150.59 2,150.59 2,150.59 2,150.59 27.0K
18:51 2,153.46 2,153.46 2,153.46 2,153.46 5,422.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar