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 2,157.74 2,157.98 2,157.74 2,157.92 778,980.0K
09:51 2,158.09 2,158.11 2,158.08 2,158.11 277.8K
09:52 2,158.23 2,158.32 2,158.23 2,158.25 110.2K
09:53 2,158.07 2,158.95 2,158.06 2,158.95 1,277.6K
09:54 2,159.13 2,159.13 2,158.52 2,158.81 1,359.9K
09:55 2,158.81 2,158.95 2,158.81 2,158.90 1,812.7K
09:56 2,158.88 2,158.96 2,158.36 2,158.76 5,857.5K
09:57 2,158.88 2,159.03 2,158.67 2,159.03 676.7K
09:58 2,159.24 2,159.38 2,159.10 2,159.34 901.0K
09:59 2,159.50 2,159.91 2,159.50 2,159.91 2,019.3K
10:00 2,159.55 2,159.97 2,158.67 2,158.67 8,774.6K
10:01 2,158.76 2,158.76 2,157.64 2,157.64 5,553.7K
10:02 2,157.10 2,157.57 2,157.09 2,157.33 3,255.8K
10:03 2,157.49 2,158.10 2,157.44 2,158.10 781.5K
10:04 2,158.79 2,159.31 2,158.79 2,159.30 3,880.4K
10:05 2,159.73 2,160.35 2,159.73 2,160.03 3,241.5K
10:06 2,160.63 2,160.63 2,159.35 2,159.35 7,038.4K
10:07 2,159.26 2,159.39 2,158.53 2,158.53 1,283.9K
10:08 2,158.95 2,159.00 2,158.15 2,158.15 5,089.9K
10:09 2,157.63 2,157.85 2,157.63 2,157.85 2,685.1K
10:10 2,157.66 2,158.03 2,157.66 2,158.03 655.0K
10:11 2,158.07 2,159.05 2,158.07 2,159.05 3,432.8K
10:12 2,159.65 2,159.65 2,159.07 2,159.07 4,589.1K
10:13 2,158.95 2,158.95 2,158.40 2,158.40 629.6K
10:14 2,158.20 2,158.32 2,157.39 2,157.39 1,803.1K
10:15 2,156.66 2,156.66 2,155.42 2,155.42 3,190.1K
10:16 2,155.30 2,156.94 2,155.30 2,156.94 3,503.0K
10:17 2,156.58 2,156.58 2,156.06 2,156.26 1,305.8K
10:18 2,157.02 2,157.02 2,156.08 2,156.97 5,420.7K
10:19 2,157.04 2,157.51 2,157.04 2,157.44 1,163.9K
10:20 2,157.90 2,157.90 2,156.52 2,156.52 2,019.9K
10:21 2,157.22 2,157.23 2,154.93 2,154.93 3,884.8K
10:22 2,154.84 2,154.84 2,153.86 2,154.74 9,183.9K
10:23 2,154.36 2,154.69 2,153.90 2,154.69 6,618.6K
10:24 2,154.68 2,155.47 2,154.62 2,154.79 3,641.8K
10:25 2,154.28 2,154.28 2,153.62 2,153.78 7,354.2K
10:26 2,153.70 2,154.24 2,153.66 2,154.24 3,096.3K
10:27 2,154.18 2,154.35 2,154.07 2,154.07 1,695.2K
10:28 2,153.99 2,154.00 2,153.52 2,153.52 3,093.3K
10:29 2,153.64 2,154.51 2,153.64 2,154.49 5,377.2K
10:30 2,154.89 2,154.89 2,153.71 2,153.97 5,717.3K
10:31 2,153.77 2,154.53 2,153.77 2,154.19 3,248.0K
10:32 2,154.68 2,154.76 2,154.02 2,154.76 2,825.0K
10:33 2,155.24 2,155.24 2,154.91 2,154.91 1,831.4K
10:34 2,154.34 2,154.71 2,154.34 2,154.71 491.9K
10:35 2,154.07 2,154.07 2,152.06 2,152.06 3,457.6K
10:36 2,151.83 2,153.22 2,151.83 2,153.22 3,540.9K
10:37 2,153.09 2,153.49 2,152.90 2,153.25 774.3K
10:38 2,152.08 2,152.08 2,150.93 2,150.93 10,360.6K
10:39 2,151.07 2,151.44 2,151.07 2,151.08 9,950.7K
10:40 2,150.83 2,151.10 2,150.70 2,150.74 10,982.5K
10:41 2,151.27 2,151.52 2,150.99 2,150.99 1,758.9K
10:42 2,151.40 2,151.98 2,151.40 2,151.89 3,771.8K
10:43 2,151.91 2,152.18 2,151.65 2,152.18 2,757.6K
10:44 2,152.26 2,152.81 2,152.12 2,152.81 6,623.6K
10:45 2,152.88 2,152.88 2,151.52 2,151.82 1,114.9K
10:46 2,151.97 2,153.48 2,151.97 2,153.48 6,387.1K
10:47 2,153.08 2,153.26 2,153.08 2,153.13 4,885.9K
10:48 2,153.71 2,153.71 2,152.24 2,152.24 2,813.1K
10:49 2,151.94 2,152.41 2,151.94 2,152.06 1,645.5K
10:50 2,152.64 2,152.64 2,151.87 2,152.10 911.0K
10:51 2,151.91 2,152.16 2,151.91 2,152.08 771.2K
10:52 2,152.56 2,152.79 2,152.50 2,152.50 17,524.3K
10:53 2,152.47 2,152.65 2,152.32 2,152.65 4,674.6K
10:54 2,152.85 2,152.85 2,152.52 2,152.83 2,236.4K
10:55 2,152.35 2,152.59 2,152.15 2,152.15 3,153.9K
10:56 2,152.18 2,152.18 2,151.21 2,151.21 20,200.6K
10:57 2,151.90 2,153.08 2,151.90 2,152.86 13,311.4K
10:58 2,152.82 2,154.47 2,152.82 2,154.47 8,218.3K
10:59 2,153.82 2,154.32 2,153.72 2,154.08 5,980.4K
11:00 2,153.78 2,153.78 2,153.09 2,153.43 5,679.3K
11:01 2,153.13 2,153.13 2,152.09 2,152.09 1,840.1K
11:02 2,151.85 2,151.96 2,151.73 2,151.73 5,119.4K
11:03 2,151.04 2,151.14 2,150.78 2,151.14 40,602.3K
11:04 2,150.87 2,150.87 2,150.10 2,150.79 5,240.3K
11:05 2,150.84 2,151.12 2,150.74 2,150.99 9,467.5K
11:06 2,150.94 2,150.94 2,149.43 2,149.43 12,142.8K
11:07 2,149.57 2,149.57 2,148.43 2,148.97 8,583.8K
11:08 2,148.72 2,149.17 2,148.37 2,148.37 8,253.8K
11:09 2,149.05 2,150.21 2,149.05 2,149.54 4,296.5K
11:10 2,149.24 2,149.51 2,148.70 2,149.29 3,910.3K
11:11 2,149.14 2,149.14 2,148.38 2,148.38 5,958.7K
11:12 2,148.38 2,148.38 2,147.43 2,147.68 6,847.0K
11:13 2,147.44 2,148.20 2,147.44 2,148.20 3,728.5K
11:14 2,148.55 2,148.55 2,147.03 2,147.33 11,350.3K
11:15 2,147.46 2,147.46 2,146.96 2,146.97 5,106.7K
11:16 2,146.79 2,147.37 2,146.79 2,146.94 2,807.3K
11:17 2,147.51 2,147.51 2,146.58 2,146.58 1,918.0K
11:18 2,146.55 2,146.55 2,146.25 2,146.43 3,524.4K
11:19 2,146.70 2,146.70 2,145.54 2,145.66 5,754.9K
11:20 2,145.33 2,145.33 2,142.89 2,142.89 24,730.2K
11:21 2,142.76 2,144.56 2,142.76 2,144.56 12,360.9K
11:22 2,144.66 2,144.85 2,144.19 2,144.85 4,390.2K
11:23 2,144.83 2,145.47 2,144.83 2,145.42 5,408.5K
11:24 2,145.55 2,146.70 2,145.55 2,146.70 18,658.8K
11:25 2,146.39 2,146.64 2,146.21 2,146.64 13,072.1K
11:26 2,145.95 2,147.37 2,145.95 2,147.37 7,941.9K
11:27 2,147.46 2,148.23 2,147.09 2,148.23 7,610.0K
11:28 2,148.07 2,148.38 2,148.07 2,148.38 1,844.2K
11:29 2,148.74 2,148.87 2,148.58 2,148.58 5,440.1K
11:30 2,148.99 2,150.62 2,148.97 2,150.62 6,516.7K
11:31 2,150.34 2,150.50 2,148.79 2,149.38 10,446.2K
11:32 2,149.87 2,149.87 2,149.37 2,149.37 6,828.9K
11:33 2,149.52 2,150.29 2,149.52 2,149.84 11,339.3K
11:34 2,149.55 2,150.50 2,149.35 2,150.50 4,744.1K
11:35 2,150.86 2,150.86 2,150.60 2,150.64 1,576.9K
11:36 2,150.45 2,151.98 2,150.45 2,151.89 3,626.5K
11:37 2,152.43 2,152.43 2,151.97 2,151.97 3,264.3K
11:38 2,152.09 2,153.05 2,152.09 2,152.82 11,585.8K
11:39 2,153.05 2,153.11 2,152.80 2,152.80 1,800.5K
11:40 2,152.82 2,152.82 2,152.28 2,152.46 5,470.9K
11:41 2,152.69 2,152.86 2,152.67 2,152.69 2,504.9K
11:42 2,151.83 2,152.12 2,151.53 2,151.82 5,901.7K
11:43 2,152.48 2,153.06 2,151.50 2,152.71 6,691.2K
11:44 2,152.71 2,152.97 2,152.66 2,152.66 4,299.8K
11:45 2,152.57 2,153.30 2,152.57 2,153.01 2,784.6K
11:46 2,153.35 2,153.84 2,153.35 2,153.77 2,113.1K
11:47 2,154.30 2,154.32 2,154.11 2,154.11 2,905.9K
11:48 2,153.70 2,154.06 2,153.70 2,153.95 7,158.8K
11:49 2,152.95 2,153.65 2,152.95 2,153.65 4,967.5K
11:50 2,154.08 2,154.52 2,154.08 2,154.52 22,973.0K
11:51 2,154.44 2,154.55 2,154.37 2,154.55 8,447.8K
11:52 2,154.41 2,154.63 2,154.21 2,154.63 11,771.1K
11:53 2,154.86 2,155.00 2,154.86 2,155.00 3,881.1K
11:54 2,154.77 2,154.77 2,154.30 2,154.30 5,734.4K
11:55 2,152.15 2,152.15 2,150.74 2,151.20 10,705.5K
11:56 2,151.83 2,151.83 2,151.29 2,151.50 1,896.0K
11:57 2,151.81 2,152.11 2,151.29 2,152.11 1,810.8K
11:58 2,151.97 2,152.59 2,151.97 2,152.59 2,410.5K
11:59 2,152.75 2,152.84 2,151.78 2,151.97 451.8K
12:00 2,151.66 2,152.85 2,151.66 2,152.53 1,960.8K
12:01 2,152.45 2,154.02 2,152.45 2,154.02 8,316.7K
12:02 2,154.78 2,154.78 2,154.31 2,154.58 9,190.1K
12:03 2,154.10 2,154.84 2,154.10 2,154.84 3,583.0K
12:04 2,154.21 2,154.87 2,154.21 2,154.87 5,227.6K
12:05 2,154.52 2,155.23 2,154.52 2,155.10 1,824.6K
12:06 2,155.46 2,155.63 2,155.08 2,155.63 4,905.5K
12:07 2,155.88 2,155.92 2,154.37 2,154.37 2,946.7K
12:08 2,154.68 2,155.08 2,154.50 2,154.98 1,399.1K
12:09 2,155.07 2,155.86 2,154.73 2,155.86 20,277.2K
12:10 2,155.99 2,158.38 2,155.99 2,158.38 21,438.6K
12:11 2,158.67 2,158.73 2,158.37 2,158.37 18,548.3K
12:12 2,157.36 2,158.24 2,157.36 2,158.24 7,058.4K
12:13 2,158.44 2,158.44 2,158.18 2,158.18 3,056.4K
12:14 2,158.74 2,158.94 2,158.38 2,158.63 8,168.1K
12:15 2,158.69 2,160.16 2,158.69 2,160.16 6,469.9K
12:16 2,160.02 2,160.46 2,160.02 2,160.46 7,430.8K
12:17 2,160.38 2,160.38 2,159.45 2,159.45 5,455.9K
12:18 2,159.58 2,159.69 2,158.97 2,159.45 2,300.9K
12:19 2,159.86 2,159.96 2,159.85 2,159.96 2,298.0K
12:20 2,159.77 2,159.82 2,159.38 2,159.82 1,207.6K
12:21 2,159.56 2,159.90 2,159.25 2,159.25 2,367.7K
12:22 2,159.31 2,159.60 2,159.19 2,159.23 3,000.9K
12:23 2,159.23 2,159.23 2,157.87 2,157.87 2,532.1K
12:24 2,158.91 2,159.00 2,158.33 2,158.33 6,261.3K
12:25 2,158.51 2,158.58 2,158.36 2,158.36 3,789.6K
12:26 2,158.20 2,158.20 2,157.38 2,157.94 7,364.0K
12:27 2,157.41 2,157.41 2,156.73 2,157.00 2,878.8K
12:28 2,157.31 2,157.31 2,156.30 2,156.30 2,353.9K
12:29 2,156.86 2,156.86 2,156.24 2,156.77 2,157.3K
12:30 2,156.71 2,157.28 2,156.71 2,157.00 1,633.2K
12:31 2,157.00 2,157.67 2,157.00 2,157.67 1,059.9K
12:32 2,157.85 2,157.85 2,157.32 2,157.47 1,478.2K
12:33 2,157.33 2,157.94 2,157.33 2,157.60 1,059.5K
12:34 2,157.83 2,158.07 2,157.83 2,157.98 665.2K
12:35 2,158.16 2,158.57 2,158.15 2,158.15 5,443.5K
12:36 2,158.03 2,158.03 2,157.84 2,157.84 3,710.2K
12:37 2,157.74 2,158.30 2,157.74 2,158.14 7,987.7K
12:38 2,158.00 2,158.00 2,157.82 2,157.92 5,677.3K
12:39 2,158.57 2,159.41 2,158.57 2,159.41 11,410.0K
12:40 2,159.08 2,159.08 2,158.99 2,158.99 531.5K
12:41 2,159.28 2,159.48 2,159.21 2,159.48 541.7K
12:42 2,159.17 2,159.17 2,158.65 2,159.12 4,574.6K
12:43 2,159.02 2,159.05 2,158.91 2,159.05 812.1K
12:44 2,159.05 2,159.05 2,157.95 2,157.95 2,620.8K
12:45 2,157.48 2,157.74 2,157.34 2,157.34 5,620.4K
12:46 2,157.44 2,157.44 2,156.10 2,156.29 10,749.1K
12:47 2,156.16 2,156.42 2,156.16 2,156.42 1,271.2K
12:48 2,156.54 2,157.20 2,156.54 2,156.67 8,705.1K
12:49 2,156.76 2,157.86 2,156.76 2,157.38 1,993.6K
12:50 2,158.08 2,158.20 2,157.69 2,157.89 1,977.8K
12:51 2,158.01 2,158.01 2,157.46 2,157.72 1,988.7K
12:52 2,157.35 2,157.53 2,157.35 2,157.53 9,697.2K
12:53 2,157.53 2,158.01 2,156.79 2,156.79 9,166.5K
12:54 2,157.76 2,158.72 2,157.67 2,158.34 16,328.9K
12:55 2,157.89 2,158.68 2,157.89 2,158.14 14,854.5K
12:56 2,158.38 2,158.70 2,158.38 2,158.70 17,509.0K
12:57 2,158.81 2,159.25 2,158.81 2,158.98 9,811.2K
12:58 2,159.03 2,159.03 2,158.70 2,158.70 2,588.3K
12:59 2,159.69 2,159.89 2,158.39 2,158.97 3,840.3K
13:00 2,158.33 2,159.42 2,158.33 2,159.41 9,189.9K
13:01 2,160.02 2,160.16 2,159.69 2,160.16 3,448.8K
13:02 2,160.26 2,161.69 2,160.26 2,161.69 8,843.7K
13:03 2,161.64 2,161.64 2,161.11 2,161.61 3,958.7K
13:04 2,161.26 2,161.81 2,161.26 2,161.67 2,813.8K
13:05 2,161.73 2,161.82 2,161.60 2,161.70 3,220.7K
13:06 2,161.76 2,161.84 2,161.10 2,161.84 4,327.3K
13:07 2,161.68 2,162.01 2,161.66 2,161.84 4,851.2K
13:08 2,161.97 2,162.64 2,161.85 2,162.64 9,812.1K
13:09 2,161.91 2,161.91 2,161.07 2,161.07 3,892.3K
13:10 2,161.69 2,161.69 2,161.02 2,161.02 3,128.3K
13:11 2,161.06 2,161.35 2,160.98 2,161.14 2,617.3K
13:12 2,160.52 2,160.79 2,160.30 2,160.79 9,103.4K
13:13 2,160.71 2,161.08 2,160.68 2,160.68 3,318.4K
13:14 2,161.14 2,161.34 2,161.14 2,161.29 2,046.2K
13:15 2,161.62 2,161.64 2,161.07 2,161.07 6,626.8K
13:16 2,160.87 2,161.04 2,160.40 2,161.04 8,059.4K
13:17 2,160.64 2,160.82 2,160.11 2,160.36 3,349.3K
13:18 2,160.36 2,160.95 2,160.36 2,160.95 4,981.2K
13:19 2,160.56 2,160.94 2,160.56 2,160.94 2,343.2K
13:20 2,160.58 2,160.58 2,160.16 2,160.38 2,987.8K
13:21 2,160.41 2,160.41 2,159.81 2,159.81 5,088.1K
13:22 2,159.50 2,159.63 2,158.85 2,158.85 6,511.0K
13:23 2,157.93 2,158.14 2,157.93 2,158.04 10,076.3K
13:24 2,157.99 2,158.90 2,157.99 2,158.90 7,756.4K
13:25 2,158.85 2,158.85 2,158.23 2,158.65 3,934.3K
13:26 2,159.18 2,159.62 2,159.18 2,159.47 1,867.5K
13:27 2,159.23 2,159.48 2,159.23 2,159.35 3,284.6K
13:28 2,159.35 2,159.45 2,159.17 2,159.45 1,866.5K
13:29 2,159.64 2,159.64 2,159.29 2,159.51 1,533.4K
13:30 2,159.35 2,159.46 2,158.74 2,158.74 2,720.2K
13:31 2,159.35 2,159.35 2,158.23 2,158.23 1,815.9K
13:32 2,157.89 2,158.18 2,157.89 2,157.96 3,952.8K
13:33 2,157.81 2,157.81 2,157.39 2,157.48 4,046.3K
13:34 2,157.66 2,157.90 2,157.46 2,157.87 6,417.4K
13:35 2,157.97 2,158.68 2,157.97 2,158.48 12,808.5K
13:36 2,158.41 2,158.41 2,157.90 2,158.01 3,149.0K
13:37 2,158.03 2,158.03 2,156.84 2,156.84 4,408.4K
13:38 2,156.48 2,157.13 2,156.48 2,156.90 2,522.3K
13:39 2,156.97 2,156.97 2,156.74 2,156.79 2,504.5K
13:40 2,156.74 2,157.82 2,156.74 2,157.82 1,962.2K
13:41 2,157.48 2,158.43 2,157.41 2,158.43 5,499.3K
13:42 2,158.61 2,158.74 2,158.61 2,158.66 2,247.8K
13:43 2,158.50 2,158.61 2,158.50 2,158.50 1,579.6K
13:44 2,158.50 2,158.53 2,157.70 2,158.07 11,130.7K
13:45 2,158.20 2,159.01 2,158.20 2,159.01 4,150.9K
13:46 2,160.02 2,160.83 2,160.02 2,160.83 22,132.0K
13:47 2,160.82 2,160.82 2,159.77 2,160.20 7,100.3K
13:48 2,160.98 2,161.38 2,160.98 2,161.09 12,272.1K
13:49 2,161.61 2,161.61 2,160.60 2,160.60 8,181.4K
13:50 2,160.51 2,160.67 2,160.51 2,160.61 3,488.3K
13:51 2,160.57 2,160.61 2,159.70 2,159.70 3,696.2K
13:52 2,159.36 2,159.36 2,159.15 2,159.15 2,651.3K
13:53 2,159.31 2,159.31 2,158.63 2,158.63 7,966.3K
13:54 2,158.77 2,158.83 2,158.25 2,158.54 2,602.6K
13:55 2,157.75 2,157.99 2,156.97 2,157.99 7,353.8K
13:56 2,158.42 2,158.75 2,158.38 2,158.38 5,357.1K
13:57 2,158.58 2,158.81 2,158.31 2,158.66 2,292.3K
13:58 2,158.32 2,158.88 2,158.32 2,158.45 3,437.8K
13:59 2,158.25 2,158.33 2,158.07 2,158.18 3,384.8K
14:00 2,158.14 2,158.90 2,158.14 2,158.46 4,236.9K
14:01 2,158.69 2,158.94 2,158.65 2,158.94 5,364.4K
14:02 2,159.20 2,159.20 2,158.59 2,158.83 2,553.3K
14:03 2,158.28 2,158.44 2,158.28 2,158.44 3,835.2K
14:04 2,158.68 2,158.68 2,158.24 2,158.24 2,112.1K
14:05 2,157.45 2,158.25 2,157.45 2,158.21 6,005.8K
14:06 2,158.39 2,159.43 2,158.34 2,159.43 10,168.9K
14:07 2,159.98 2,161.57 2,159.98 2,161.21 20,436.5K
14:08 2,161.52 2,162.40 2,161.52 2,162.40 7,895.0K
14:09 2,162.48 2,162.48 2,161.69 2,161.69 12,436.9K
14:10 2,160.28 2,160.44 2,159.81 2,159.81 10,094.8K
14:11 2,160.10 2,160.82 2,158.46 2,158.46 8,335.8K
14:12 2,159.04 2,159.94 2,159.04 2,159.94 2,922.7K
14:13 2,160.25 2,160.25 2,159.33 2,160.25 4,331.1K
14:14 2,159.97 2,160.22 2,159.82 2,160.22 3,286.6K
14:15 2,160.67 2,161.18 2,160.52 2,161.18 4,982.7K
14:16 2,161.32 2,161.53 2,161.26 2,161.40 4,363.5K
14:17 2,161.53 2,161.53 2,160.83 2,161.34 2,554.1K
14:18 2,161.58 2,161.66 2,161.57 2,161.66 2,676.0K
14:19 2,161.51 2,161.51 2,161.20 2,161.20 3,234.0K
14:20 2,161.22 2,161.59 2,160.90 2,161.59 3,674.8K
14:21 2,161.48 2,161.93 2,161.43 2,161.84 3,663.2K
14:22 2,161.66 2,161.66 2,161.21 2,161.21 4,179.3K
14:23 2,161.77 2,162.13 2,161.54 2,162.13 5,828.0K
14:24 2,161.92 2,161.92 2,161.64 2,161.73 10,089.5K
14:25 2,161.98 2,161.98 2,161.05 2,161.64 13,946.3K
14:26 2,162.07 2,162.07 2,160.80 2,161.53 6,934.0K
14:27 2,161.17 2,161.70 2,161.17 2,161.52 4,722.7K
14:28 2,162.37 2,162.65 2,161.90 2,161.90 4,502.5K
14:29 2,162.02 2,162.34 2,162.02 2,162.34 2,010.6K
14:30 2,162.20 2,162.79 2,162.20 2,162.40 4,082.6K
14:31 2,162.39 2,162.64 2,162.39 2,162.49 5,276.6K
14:32 2,162.42 2,162.98 2,162.32 2,162.98 3,017.6K
14:33 2,162.80 2,162.80 2,161.86 2,162.78 1,966.3K
14:34 2,162.27 2,162.91 2,162.27 2,162.73 648.9K
14:35 2,162.57 2,162.75 2,162.01 2,162.75 10,712.1K
14:36 2,163.25 2,164.04 2,163.25 2,163.86 5,196.1K
14:37 2,164.60 2,164.60 2,164.10 2,164.10 5,469.6K
14:38 2,164.04 2,164.16 2,163.79 2,163.79 749.6K
14:39 2,163.55 2,163.95 2,163.17 2,163.17 4,098.0K
14:40 2,163.49 2,164.69 2,163.49 2,164.69 1,175.8K
14:41 2,164.69 2,164.69 2,164.02 2,164.02 1,234.7K
14:42 2,164.05 2,164.17 2,163.98 2,164.17 1,328.1K
14:43 2,164.43 2,164.43 2,163.80 2,163.80 805.6K
14:44 2,163.24 2,163.48 2,163.18 2,163.18 2,409.7K
14:45 2,163.88 2,163.88 2,163.77 2,163.77 2,902.4K
14:46 2,163.47 2,163.88 2,163.29 2,163.29 1,481.0K
14:47 2,163.52 2,163.72 2,163.52 2,163.72 1,140.2K
14:48 2,163.77 2,163.77 2,162.81 2,163.37 7,123.1K
14:49 2,163.79 2,163.79 2,163.33 2,163.33 1,453.5K
14:50 2,163.47 2,163.47 2,163.18 2,163.20 6,304.8K
14:51 2,163.20 2,163.50 2,163.20 2,163.50 1,739.3K
14:52 2,163.16 2,163.16 2,162.69 2,162.69 5,840.8K
14:53 2,162.37 2,162.37 2,160.93 2,161.36 13,551.9K
14:54 2,161.07 2,161.68 2,160.89 2,161.68 5,993.3K
14:55 2,161.96 2,162.04 2,160.78 2,160.78 7,604.7K
14:56 2,161.04 2,161.04 2,160.71 2,160.85 7,655.2K
14:57 2,161.16 2,161.41 2,160.80 2,161.41 2,651.6K
14:58 2,161.67 2,161.67 2,161.53 2,161.54 3,645.7K
14:59 2,161.41 2,162.05 2,161.25 2,161.88 4,372.8K
15:00 2,162.03 2,162.45 2,161.92 2,162.45 5,943.9K
15:01 2,162.75 2,162.75 2,162.13 2,162.13 2,728.4K
15:02 2,162.43 2,162.73 2,162.29 2,162.36 1,513.7K
15:03 2,162.63 2,162.84 2,162.60 2,162.65 5,619.6K
15:04 2,162.48 2,162.90 2,162.04 2,162.39 1,532.3K
15:05 2,162.24 2,163.06 2,162.24 2,163.06 2,314.1K
15:06 2,163.07 2,163.07 2,162.18 2,162.24 4,665.9K
15:07 2,162.19 2,162.35 2,162.19 2,162.29 952.2K
15:08 2,162.51 2,162.58 2,162.41 2,162.47 1,520.7K
15:09 2,162.60 2,162.60 2,161.92 2,161.92 4,184.9K
15:10 2,162.48 2,162.48 2,162.28 2,162.28 6,318.6K
15:11 2,162.81 2,162.92 2,162.59 2,162.59 3,746.8K
15:12 2,162.27 2,162.27 2,161.84 2,162.00 1,292.8K
15:13 2,161.81 2,161.93 2,161.81 2,161.93 1,799.9K
15:14 2,162.04 2,162.04 2,161.35 2,161.35 3,517.6K
15:15 2,161.45 2,161.45 2,161.01 2,161.01 2,655.6K
15:16 2,161.59 2,161.59 2,161.18 2,161.18 721.3K
15:17 2,161.25 2,161.58 2,161.25 2,161.58 1,490.9K
15:18 2,161.30 2,162.03 2,161.30 2,162.03 1,988.4K
15:19 2,162.39 2,162.89 2,162.34 2,162.76 3,600.9K
15:20 2,163.14 2,163.38 2,162.87 2,163.38 7,447.7K
15:21 2,163.06 2,163.06 2,162.69 2,162.69 9,483.6K
15:22 2,163.36 2,163.73 2,163.36 2,163.73 25,514.3K
15:23 2,163.66 2,164.33 2,163.43 2,164.33 18,755.1K
15:24 2,164.39 2,164.69 2,164.16 2,164.69 21,154.6K
15:25 2,165.22 2,165.22 2,165.10 2,165.10 13,419.5K
15:26 2,165.78 2,167.35 2,165.78 2,167.06 42,718.9K
15:27 2,167.49 2,167.64 2,167.30 2,167.64 10,946.9K
15:28 2,167.90 2,167.90 2,167.22 2,167.60 3,968.0K
15:29 2,167.84 2,167.84 2,167.67 2,167.67 9,011.7K
15:30 2,168.36 2,168.73 2,168.36 2,168.73 11,793.2K
15:31 2,168.65 2,168.91 2,168.21 2,168.21 9,115.7K
15:32 2,168.03 2,168.61 2,167.96 2,168.61 4,215.6K
15:33 2,168.41 2,168.41 2,167.56 2,167.56 6,696.2K
15:34 2,167.87 2,167.87 2,167.62 2,167.62 5,410.0K
15:35 2,166.26 2,166.26 2,165.71 2,165.71 11,203.9K
15:36 2,166.08 2,166.62 2,166.08 2,166.62 3,726.2K
15:37 2,167.01 2,167.25 2,167.01 2,167.19 4,820.5K
15:38 2,167.26 2,167.38 2,167.21 2,167.38 2,735.2K
15:39 2,167.62 2,167.62 2,165.59 2,165.59 5,639.4K
15:40 2,164.42 2,164.42 2,163.58 2,163.58 9,947.9K
15:41 2,163.81 2,163.81 2,163.02 2,163.06 4,869.1K
15:42 2,162.92 2,163.13 2,162.61 2,162.70 2,291.5K
15:43 2,162.51 2,162.51 2,162.11 2,162.38 2,157.9K
15:44 2,162.57 2,162.78 2,162.43 2,162.65 2,166.6K
15:45 2,162.83 2,162.83 2,162.16 2,162.36 8,842.9K
15:46 2,162.12 2,162.35 2,161.97 2,162.35 4,141.0K
15:47 2,163.03 2,163.36 2,162.81 2,163.36 2,842.1K
15:48 2,163.34 2,163.52 2,159.93 2,159.93 7,676.4K
15:49 2,159.72 2,160.80 2,159.36 2,159.94 20,124.9K
15:50 2,159.56 2,160.42 2,159.56 2,160.22 18,998.8K
15:51 2,160.23 2,161.55 2,160.23 2,161.54 8,190.3K
15:52 2,161.88 2,162.19 2,161.82 2,162.07 7,155.0K
15:53 2,161.96 2,162.33 2,161.91 2,162.00 1,303.9K
15:54 2,161.97 2,162.57 2,161.63 2,161.63 4,075.6K
15:55 2,162.37 2,162.78 2,162.34 2,162.77 2,853.4K
15:56 2,162.73 2,163.00 2,162.55 2,162.83 2,499.2K
15:57 2,163.22 2,163.29 2,163.04 2,163.29 4,312.4K
15:58 2,163.16 2,163.18 2,162.05 2,162.39 2,550.6K
15:59 2,162.61 2,164.13 2,162.61 2,164.11 2,484.6K
16:00 2,164.84 2,165.27 2,164.61 2,165.06 22,442.1K
16:01 2,164.88 2,164.88 2,164.10 2,164.10 1,787.1K
16:02 2,164.36 2,164.73 2,164.19 2,164.19 4,239.0K
16:03 2,166.12 2,166.17 2,165.41 2,165.72 5,249.6K
16:04 2,165.62 2,167.09 2,165.62 2,166.95 3,916.7K
16:05 2,166.75 2,166.83 2,166.60 2,166.81 2,366.1K
16:06 2,166.81 2,166.92 2,166.35 2,166.87 6,004.4K
16:07 2,166.88 2,166.88 2,166.48 2,166.60 4,344.2K
16:08 2,166.29 2,166.29 2,165.40 2,165.61 2,473.4K
16:09 2,164.82 2,165.16 2,164.67 2,165.16 1,363.6K
16:10 2,163.81 2,164.36 2,163.81 2,164.36 6,982.8K
16:11 2,164.36 2,164.40 2,163.87 2,164.40 2,740.2K
16:12 2,164.35 2,164.35 2,163.18 2,163.24 5,677.4K
16:13 2,163.12 2,163.29 2,162.44 2,162.44 9,592.3K
16:14 2,162.46 2,162.46 2,161.86 2,161.86 4,283.7K
16:15 2,161.72 2,161.88 2,161.60 2,161.88 4,972.1K
16:16 2,161.30 2,161.35 2,160.35 2,160.35 10,896.5K
16:17 2,160.71 2,161.05 2,160.11 2,160.11 18,819.4K
16:18 2,160.28 2,160.40 2,160.02 2,160.18 7,899.0K
16:19 2,160.37 2,160.37 2,159.65 2,159.65 3,841.5K
16:20 2,159.70 2,160.61 2,159.65 2,160.61 8,522.0K
16:21 2,159.52 2,159.54 2,159.52 2,159.54 6,664.9K
16:22 2,159.62 2,159.68 2,159.29 2,159.29 2,500.3K
16:23 2,159.21 2,159.21 2,158.70 2,158.70 6,995.6K
16:24 2,158.75 2,158.75 2,156.97 2,156.97 11,769.4K
16:25 2,156.76 2,156.76 2,153.67 2,153.81 38,286.8K
16:26 2,154.74 2,154.79 2,154.66 2,154.79 31,940.6K
16:27 2,154.19 2,154.23 2,153.28 2,153.28 14,561.2K
16:28 2,153.98 2,155.11 2,153.98 2,155.11 19,800.8K
16:29 2,154.74 2,154.97 2,154.44 2,154.97 10,795.1K
16:30 2,155.23 2,155.23 2,154.88 2,154.90 3,142.4K
16:31 2,154.92 2,155.07 2,154.37 2,154.37 14,223.3K
16:32 2,153.65 2,153.65 2,152.79 2,152.79 22,317.3K
16:33 2,153.01 2,153.01 2,152.84 2,152.84 5,340.8K
16:34 2,152.96 2,152.98 2,152.38 2,152.44 7,818.2K
16:35 2,152.98 2,154.40 2,152.98 2,154.10 9,420.0K
16:36 2,154.26 2,154.31 2,153.56 2,153.56 3,214.2K
16:37 2,154.15 2,154.15 2,153.57 2,153.84 11,526.2K
16:38 2,154.62 2,155.22 2,154.62 2,155.22 4,460.9K
16:39 2,155.30 2,156.53 2,155.18 2,156.53 18,446.0K
16:40 2,157.09 2,158.45 2,157.09 2,158.45 4,624.5K
16:41 2,158.14 2,158.14 2,157.06 2,157.06 6,532.9K
16:42 2,157.46 2,157.81 2,157.22 2,157.22 5,022.9K
16:43 2,157.39 2,157.75 2,157.39 2,157.42 3,180.1K
16:44 2,156.69 2,156.69 2,156.19 2,156.19 2,033.2K
16:45 2,156.37 2,156.37 2,155.61 2,156.34 3,819.2K
16:46 2,156.19 2,156.60 2,155.52 2,155.52 4,498.5K
16:47 2,155.04 2,155.44 2,154.49 2,154.49 7,458.6K
16:48 2,154.92 2,154.92 2,154.75 2,154.75 948.6K
16:49 2,155.65 2,156.27 2,155.43 2,156.27 2,259.3K
16:50 2,156.19 2,156.19 2,155.47 2,155.94 3,246.1K
16:51 2,155.94 2,156.33 2,155.76 2,155.76 1,401.5K
16:52 2,155.68 2,156.65 2,155.68 2,155.85 7,551.6K
16:53 2,156.22 2,157.38 2,156.22 2,157.38 3,285.1K
16:54 2,157.28 2,157.28 2,154.59 2,154.59 3,006.1K
16:55 2,154.43 2,154.93 2,154.31 2,154.31 3,909.8K
16:56 2,154.18 2,154.60 2,152.88 2,153.10 17,981.8K
16:57 2,152.36 2,153.32 2,152.36 2,153.23 9,739.8K
16:58 2,153.00 2,153.08 2,153.00 2,153.03 1,394.4K
16:59 2,153.18 2,154.14 2,152.90 2,154.14 7,299.9K
17:00 2,153.65 2,154.13 2,153.65 2,153.68 7,545.9K
17:01 2,153.68 2,154.47 2,153.68 2,154.17 8,516.1K
17:02 2,154.38 2,156.08 2,154.38 2,156.08 12,569.1K
17:03 2,155.63 2,155.63 2,155.12 2,155.22 12,921.5K
17:04 2,154.82 2,155.19 2,154.82 2,155.19 19,396.5K
17:05 2,155.75 2,155.75 2,155.63 2,155.63 12,638.7K
17:06 2,155.80 2,156.65 2,155.80 2,156.35 13,203.0K
17:07 2,155.94 2,155.94 2,155.59 2,155.78 1,665.3K
17:08 2,155.62 2,157.30 2,155.62 2,156.27 2,293.4K
17:09 2,155.94 2,156.67 2,155.68 2,156.67 10,119.5K
17:10 2,156.61 2,156.61 2,156.43 2,156.55 2,033.8K
17:11 2,157.11 2,157.11 2,156.60 2,156.60 2,892.8K
17:12 2,156.63 2,157.10 2,156.63 2,157.01 1,314.4K
17:13 2,157.14 2,157.14 2,156.94 2,156.94 1,677.0K
17:14 2,156.85 2,156.85 2,156.29 2,156.29 3,508.9K
17:15 2,156.63 2,156.92 2,156.29 2,156.92 550.5K
17:16 2,156.72 2,156.88 2,156.72 2,156.80 1,261.5K
17:17 2,156.12 2,156.51 2,156.10 2,156.51 3,374.8K
17:18 2,156.52 2,156.67 2,156.46 2,156.46 1,334.8K
17:19 2,156.09 2,156.09 2,155.46 2,155.75 5,378.9K
17:20 2,156.18 2,156.18 2,155.05 2,155.26 6,269.4K
17:21 2,155.63 2,155.63 2,155.02 2,155.57 950.9K
17:22 2,155.15 2,155.44 2,155.14 2,155.44 1,451.7K
17:23 2,155.68 2,156.13 2,155.68 2,155.91 3,546.2K
17:24 2,156.03 2,156.34 2,155.97 2,156.34 8,944.1K
17:25 2,156.23 2,156.74 2,156.05 2,156.74 4,790.5K
17:26 2,156.35 2,156.64 2,156.20 2,156.64 8,445.3K
17:27 2,156.58 2,156.58 2,156.02 2,156.27 612.8K
17:28 2,155.82 2,156.11 2,155.37 2,156.11 2,901.3K
17:29 2,155.60 2,155.77 2,155.07 2,155.07 3,954.3K
17:30 2,155.21 2,155.23 2,154.92 2,155.23 1,499.1K
17:31 2,155.29 2,155.34 2,154.99 2,155.34 1,279.1K
17:32 2,154.83 2,155.33 2,154.83 2,155.33 5,707.4K
17:33 2,156.30 2,156.30 2,155.58 2,155.58 24,100.7K
17:34 2,155.32 2,155.89 2,155.32 2,155.89 5,521.8K
17:35 2,156.05 2,156.07 2,155.69 2,156.07 769.1K
17:36 2,155.58 2,155.58 2,155.05 2,155.24 4,967.4K
17:37 2,155.51 2,156.81 2,155.51 2,156.81 4,296.3K
17:38 2,156.25 2,156.43 2,156.14 2,156.42 1,652.9K
17:39 2,156.42 2,156.46 2,156.33 2,156.46 367.0K
17:40 2,156.06 2,156.47 2,156.06 2,156.33 728.1K
17:41 2,156.19 2,156.24 2,156.10 2,156.10 2,121.1K
17:42 2,156.21 2,156.54 2,156.21 2,156.45 1,731.6K
17:43 2,156.15 2,156.66 2,156.15 2,156.40 18,786.5K
17:44 2,156.63 2,156.72 2,156.60 2,156.60 740.7K
17:45 2,156.69 2,157.27 2,156.69 2,157.08 943.2K
17:46 2,156.94 2,157.07 2,156.86 2,157.05 1,701.6K
17:47 2,156.68 2,156.92 2,156.40 2,156.40 1,259.8K
17:48 2,156.84 2,157.23 2,156.53 2,157.23 3,301.2K
17:49 2,157.09 2,157.25 2,156.97 2,156.97 1,007.6K
17:50 2,156.87 2,157.18 2,156.84 2,156.84 2,090.8K
17:51 2,156.23 2,156.66 2,156.23 2,156.66 4,648.5K
17:52 2,156.89 2,156.89 2,156.40 2,156.40 744.2K
17:53 2,156.45 2,156.45 2,156.01 2,156.01 2,032.2K
17:54 2,155.80 2,156.20 2,155.80 2,155.86 1,248.2K
17:55 2,155.99 2,155.99 2,155.91 2,155.99 896.1K
17:56 2,155.65 2,156.26 2,155.56 2,155.91 1,082.8K
17:57 2,155.63 2,156.21 2,155.63 2,156.17 520.0K
17:58 2,156.23 2,156.61 2,156.23 2,156.61 1,933.4K
17:59 2,156.55 2,156.88 2,156.31 2,156.88 494.6K
18:00 2,157.15 2,157.15 2,156.02 2,156.27 2,789.7K
18:01 2,155.90 2,155.90 2,155.33 2,155.33 3,220.2K
18:02 2,155.19 2,155.58 2,155.19 2,155.58 2,096.6K
18:03 2,155.63 2,155.63 2,155.15 2,155.15 1,378.7K
18:04 2,154.89 2,155.65 2,154.89 2,155.50 4,417.5K
18:05 2,155.34 2,155.64 2,155.25 2,155.64 461.9K
18:06 2,155.76 2,155.76 2,155.47 2,155.62 1,327.5K
18:07 2,155.89 2,155.89 2,155.64 2,155.82 952.5K
18:08 2,155.84 2,156.03 2,155.79 2,155.79 2,591.0K
18:09 2,155.88 2,155.91 2,155.70 2,155.91 1,879.2K
18:10 2,155.81 2,156.03 2,155.72 2,156.03 3,758.6K
18:11 2,156.03 2,156.09 2,155.36 2,155.36 2,518.1K
18:12 2,155.43 2,155.53 2,155.15 2,155.53 3,642.7K
18:13 2,155.55 2,156.14 2,155.55 2,156.14 893.5K
18:14 2,156.56 2,156.56 2,155.52 2,155.52 5,381.9K
18:15 2,156.04 2,156.04 2,155.00 2,155.00 3,710.1K
18:16 2,155.95 2,155.95 2,154.94 2,155.09 202.6K
18:17 2,155.25 2,155.67 2,155.25 2,155.42 624.6K
18:18 2,155.75 2,156.31 2,155.51 2,156.31 843.4K
18:19 2,156.18 2,156.18 2,155.05 2,155.05 1,559.4K
18:20 2,154.61 2,155.05 2,154.61 2,154.90 1,139.7K
18:21 2,154.90 2,155.38 2,154.90 2,155.38 3,011.0K
18:22 2,155.56 2,155.56 2,155.20 2,155.56 2,484.0K
18:23 2,155.42 2,155.74 2,155.42 2,155.74 865.3K
18:24 2,156.02 2,156.02 2,155.90 2,155.93 161.9K
18:25 2,155.83 2,155.83 2,155.34 2,155.36 4,397.7K
18:26 2,155.57 2,156.06 2,155.56 2,155.73 665.0K
18:27 2,155.97 2,156.66 2,155.97 2,156.66 7,974.1K
18:28 2,156.84 2,156.84 2,156.45 2,156.78 5,578.8K
18:29 2,156.32 2,156.32 2,156.03 2,156.03 5,425.6K
18:30 2,156.11 2,156.11 2,155.42 2,155.42 9,817.1K
18:31 2,155.53 2,155.87 2,155.39 2,155.87 2,671.6K
18:32 2,155.92 2,155.92 2,155.24 2,155.24 13,782.6K
18:33 2,154.45 2,155.34 2,154.45 2,155.34 2,133.0K
18:34 2,155.40 2,155.40 2,154.67 2,154.67 1,809.2K
18:35 2,154.49 2,156.01 2,154.20 2,156.01 3,451.7K
18:36 2,155.86 2,155.86 2,154.37 2,154.64 1,805.7K
18:37 2,155.27 2,155.57 2,154.96 2,154.96 973.8K
18:38 2,155.70 2,155.70 2,155.19 2,155.31 2,608.6K
18:39 2,155.80 2,155.80 2,154.61 2,154.61 1,506.5K
18:40 2,154.42 2,154.42 2,154.42 2,154.42 1,060.5K
18:51 2,154.83 2,154.83 2,154.83 2,154.83 1,294.1K
23:49 2,154.83 2,154.83 2,154.83 2,154.83 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar