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 2,149.65 2,149.70 2,149.59 2,149.70 190,911.6K
09:51 2,149.54 2,149.56 2,149.39 2,149.39 253.9K
09:52 2,149.56 2,149.56 2,148.55 2,148.55 1,551.2K
09:53 2,148.88 2,148.88 2,148.39 2,148.84 4,262.5K
09:54 2,148.92 2,149.72 2,148.92 2,149.72 813.5K
09:55 2,149.78 2,150.29 2,149.78 2,150.24 285.0K
09:56 2,149.95 2,149.95 2,149.30 2,149.30 1,313.5K
09:57 2,149.59 2,149.84 2,149.30 2,149.84 592.5K
09:58 2,149.54 2,149.60 2,148.32 2,148.44 2,213.8K
09:59 2,148.02 2,148.02 2,147.64 2,147.64 3,963.9K
10:00 2,148.24 2,148.46 2,147.40 2,147.40 3,359.9K
10:01 2,147.54 2,147.54 2,146.30 2,146.30 4,132.7K
10:02 2,146.88 2,148.35 2,146.18 2,148.35 3,643.9K
10:03 2,147.50 2,147.84 2,147.46 2,147.84 4,164.5K
10:04 2,147.85 2,147.85 2,147.41 2,147.41 2,114.4K
10:05 2,147.64 2,147.86 2,147.07 2,147.07 887.5K
10:06 2,148.05 2,148.58 2,147.89 2,148.58 1,858.9K
10:07 2,148.37 2,149.91 2,148.22 2,149.91 6,573.6K
10:08 2,149.39 2,152.59 2,149.39 2,150.83 7,281.0K
10:09 2,150.24 2,150.24 2,149.42 2,149.72 6,842.8K
10:10 2,149.30 2,149.70 2,149.02 2,149.02 12,423.1K
10:11 2,148.74 2,148.74 2,147.37 2,147.37 4,733.0K
10:12 2,146.81 2,151.54 2,146.81 2,151.54 10,575.9K
10:13 2,152.60 2,152.60 2,152.22 2,152.43 4,694.4K
10:14 2,153.51 2,154.52 2,153.06 2,154.52 6,502.1K
10:15 2,154.94 2,156.28 2,154.94 2,156.28 8,787.1K
10:16 2,156.34 2,156.34 2,156.06 2,156.06 5,400.6K
10:17 2,156.54 2,156.54 2,155.79 2,155.79 8,124.6K
10:18 2,155.66 2,156.47 2,155.66 2,156.47 7,722.2K
10:19 2,156.25 2,156.78 2,155.96 2,155.96 4,356.7K
10:20 2,155.17 2,156.73 2,155.17 2,156.27 8,728.3K
10:21 2,156.19 2,156.64 2,154.36 2,154.36 5,644.1K
10:22 2,154.49 2,155.11 2,154.32 2,155.11 929.4K
10:23 2,155.43 2,155.43 2,154.68 2,154.68 1,443.1K
10:24 2,155.06 2,155.13 2,154.45 2,155.13 7,151.6K
10:25 2,155.30 2,156.48 2,155.30 2,156.29 5,127.2K
10:26 2,155.76 2,157.77 2,155.76 2,157.77 11,994.6K
10:27 2,157.60 2,159.08 2,157.54 2,158.59 5,822.0K
10:28 2,157.35 2,158.91 2,157.35 2,158.91 2,695.1K
10:29 2,158.94 2,158.94 2,158.15 2,158.27 6,238.5K
10:30 2,158.96 2,159.95 2,158.96 2,159.63 12,210.3K
10:31 2,159.09 2,159.44 2,158.41 2,158.41 4,314.8K
10:32 2,157.78 2,157.78 2,157.29 2,157.78 2,211.7K
10:33 2,157.84 2,157.97 2,157.76 2,157.76 1,654.5K
10:34 2,157.55 2,158.49 2,157.22 2,158.49 3,230.0K
10:35 2,158.51 2,158.51 2,157.59 2,157.59 6,509.9K
10:36 2,157.02 2,157.02 2,156.85 2,156.96 4,401.4K
10:37 2,156.38 2,157.78 2,156.38 2,157.78 4,358.7K
10:38 2,157.88 2,159.03 2,157.88 2,159.03 3,587.1K
10:39 2,159.30 2,159.78 2,159.30 2,159.42 6,675.8K
10:40 2,160.58 2,162.32 2,160.58 2,162.32 11,433.7K
10:41 2,162.41 2,163.59 2,162.41 2,163.59 6,586.5K
10:42 2,164.58 2,165.30 2,164.48 2,165.27 10,742.7K
10:43 2,164.19 2,164.60 2,163.61 2,163.61 6,481.5K
10:44 2,163.53 2,163.85 2,163.41 2,163.41 5,529.5K
10:45 2,163.39 2,164.39 2,163.39 2,164.17 4,848.9K
10:46 2,163.89 2,164.08 2,162.70 2,163.26 6,860.3K
10:47 2,162.55 2,162.55 2,161.84 2,161.84 9,457.9K
10:48 2,161.76 2,161.96 2,161.72 2,161.75 4,757.3K
10:49 2,162.11 2,162.66 2,162.03 2,162.66 5,410.9K
10:50 2,162.04 2,163.31 2,162.04 2,163.02 9,069.3K
10:51 2,163.62 2,163.82 2,163.57 2,163.82 5,101.4K
10:52 2,163.90 2,164.56 2,163.84 2,164.56 2,122.3K
10:53 2,164.34 2,164.34 2,163.77 2,164.22 4,857.2K
10:54 2,164.22 2,164.22 2,162.44 2,162.44 8,418.4K
10:55 2,162.46 2,162.50 2,162.03 2,162.17 6,309.8K
10:56 2,162.65 2,163.33 2,162.65 2,163.21 2,508.0K
10:57 2,163.21 2,163.69 2,163.21 2,163.62 4,403.8K
10:58 2,163.58 2,163.58 2,162.72 2,162.72 2,429.2K
10:59 2,162.51 2,162.51 2,161.84 2,161.84 4,045.6K
11:00 2,162.02 2,162.34 2,160.71 2,162.34 18,463.3K
11:01 2,161.75 2,161.75 2,160.39 2,161.40 16,722.3K
11:02 2,161.38 2,161.38 2,159.97 2,159.97 5,993.5K
11:03 2,162.74 2,162.74 2,162.34 2,162.34 12,908.9K
11:04 2,162.29 2,162.29 2,161.75 2,162.16 5,542.9K
11:05 2,162.06 2,162.88 2,162.06 2,162.78 5,566.4K
11:06 2,162.34 2,162.42 2,162.12 2,162.42 4,026.0K
11:07 2,162.07 2,162.46 2,162.07 2,162.32 1,239.1K
11:08 2,162.78 2,162.78 2,162.05 2,162.05 3,130.3K
11:09 2,161.89 2,162.01 2,161.36 2,161.37 6,055.1K
11:10 2,161.49 2,161.49 2,161.08 2,161.28 586.7K
11:11 2,160.94 2,161.27 2,160.75 2,161.27 2,295.3K
11:12 2,161.39 2,161.39 2,160.03 2,160.03 1,412.0K
11:13 2,160.30 2,160.30 2,160.00 2,160.00 2,898.4K
11:14 2,160.21 2,160.69 2,160.21 2,160.33 1,376.0K
11:15 2,160.27 2,160.72 2,160.27 2,160.67 672.1K
11:16 2,161.57 2,161.59 2,160.90 2,161.19 2,366.8K
11:17 2,161.28 2,161.28 2,161.16 2,161.16 4,154.1K
11:18 2,160.48 2,160.48 2,159.38 2,159.38 2,990.8K
11:19 2,159.35 2,159.42 2,158.74 2,159.08 10,041.5K
11:20 2,159.13 2,160.36 2,159.13 2,160.36 1,752.8K
11:21 2,160.58 2,160.94 2,160.58 2,160.88 1,609.8K
11:22 2,161.04 2,161.19 2,161.04 2,161.19 1,634.4K
11:23 2,161.14 2,161.14 2,160.53 2,160.59 1,804.3K
11:24 2,160.49 2,160.49 2,159.21 2,159.21 6,870.8K
11:25 2,159.16 2,159.29 2,158.87 2,159.29 2,925.7K
11:26 2,159.24 2,159.24 2,159.04 2,159.19 2,057.4K
11:27 2,158.84 2,159.93 2,158.84 2,159.93 4,325.3K
11:28 2,160.14 2,160.97 2,159.66 2,159.66 971.6K
11:29 2,161.19 2,161.19 2,160.10 2,160.34 7,743.4K
11:30 2,160.88 2,161.69 2,160.81 2,160.81 1,848.2K
11:31 2,160.63 2,161.88 2,160.63 2,160.98 1,812.6K
11:32 2,161.65 2,161.65 2,161.12 2,161.41 2,144.0K
11:33 2,161.45 2,162.12 2,161.45 2,162.12 2,817.4K
11:34 2,161.88 2,162.41 2,161.50 2,161.50 2,695.5K
11:35 2,162.02 2,162.02 2,160.84 2,160.84 1,064.5K
11:36 2,160.78 2,161.44 2,160.31 2,160.31 1,661.0K
11:37 2,160.18 2,160.87 2,160.18 2,160.87 1,446.0K
11:38 2,160.72 2,161.02 2,160.64 2,161.02 2,040.1K
11:39 2,160.83 2,160.83 2,159.67 2,159.67 1,278.5K
11:40 2,161.05 2,161.55 2,161.05 2,161.44 2,009.6K
11:41 2,162.17 2,163.15 2,162.17 2,162.60 8,770.0K
11:42 2,163.30 2,163.64 2,162.37 2,162.37 2,144.2K
11:43 2,163.17 2,163.48 2,162.53 2,163.16 4,646.8K
11:44 2,163.15 2,163.34 2,162.45 2,163.34 948.4K
11:45 2,162.67 2,163.65 2,162.67 2,163.41 6,307.5K
11:46 2,163.29 2,163.29 2,162.44 2,162.44 2,389.4K
11:47 2,163.12 2,163.81 2,163.12 2,163.81 3,094.6K
11:48 2,164.57 2,165.56 2,164.57 2,165.50 8,047.7K
11:49 2,165.33 2,165.33 2,164.52 2,165.24 5,505.5K
11:50 2,165.05 2,166.11 2,165.05 2,166.00 3,653.6K
11:51 2,165.42 2,166.00 2,165.25 2,165.25 2,355.1K
11:52 2,165.55 2,166.06 2,165.23 2,165.50 3,042.1K
11:53 2,165.29 2,165.29 2,165.05 2,165.27 2,806.1K
11:54 2,165.04 2,165.70 2,165.04 2,165.70 3,702.9K
11:55 2,165.46 2,166.74 2,165.46 2,166.00 13,114.4K
11:56 2,165.48 2,165.95 2,165.29 2,165.95 12,776.8K
11:57 2,165.55 2,165.55 2,164.79 2,164.79 1,898.4K
11:58 2,164.76 2,165.56 2,164.76 2,165.13 1,354.2K
11:59 2,165.49 2,165.63 2,164.70 2,164.70 6,612.1K
12:00 2,165.56 2,166.28 2,165.23 2,166.28 22,502.4K
12:01 2,166.57 2,168.63 2,166.57 2,168.63 14,704.0K
12:02 2,168.34 2,169.32 2,168.34 2,169.32 9,431.1K
12:03 2,169.76 2,170.26 2,169.73 2,170.16 11,234.6K
12:04 2,170.84 2,171.02 2,170.20 2,170.53 4,714.8K
12:05 2,169.83 2,172.02 2,169.83 2,172.02 8,116.9K
12:06 2,171.72 2,173.18 2,171.72 2,173.18 8,149.4K
12:07 2,172.82 2,173.13 2,170.96 2,170.96 4,803.3K
12:08 2,171.98 2,171.98 2,171.60 2,171.93 2,204.9K
12:09 2,171.48 2,171.73 2,171.23 2,171.73 2,135.0K
12:10 2,171.03 2,171.81 2,171.03 2,171.81 1,961.3K
12:11 2,171.42 2,171.56 2,171.35 2,171.48 4,138.7K
12:12 2,171.33 2,171.35 2,170.99 2,170.99 7,950.8K
12:13 2,170.54 2,171.08 2,170.54 2,171.08 1,989.5K
12:14 2,171.97 2,171.97 2,170.25 2,170.25 3,194.4K
12:15 2,170.82 2,171.79 2,170.82 2,171.79 6,701.1K
12:16 2,171.43 2,171.43 2,170.50 2,170.50 2,672.3K
12:17 2,170.56 2,171.08 2,170.56 2,171.08 4,458.6K
12:18 2,170.82 2,171.59 2,170.66 2,171.59 3,322.5K
12:19 2,170.69 2,170.81 2,169.88 2,169.88 11,754.9K
12:20 2,169.53 2,169.57 2,169.33 2,169.33 9,865.3K
12:21 2,169.47 2,169.76 2,169.41 2,169.66 5,523.3K
12:22 2,169.66 2,170.69 2,169.61 2,170.69 2,990.1K
12:23 2,170.59 2,171.24 2,170.59 2,170.76 4,745.6K
12:24 2,170.76 2,170.97 2,170.61 2,170.78 4,642.8K
12:25 2,171.06 2,171.06 2,170.30 2,170.30 1,542.5K
12:26 2,170.22 2,170.35 2,170.15 2,170.15 2,678.7K
12:27 2,171.09 2,171.09 2,170.46 2,170.47 3,187.1K
12:28 2,170.59 2,170.65 2,170.59 2,170.62 1,536.9K
12:29 2,170.95 2,171.57 2,170.67 2,171.57 1,029.3K
12:30 2,171.92 2,173.04 2,171.92 2,172.99 5,764.1K
12:31 2,172.61 2,173.08 2,172.14 2,172.88 3,383.9K
12:32 2,173.08 2,173.27 2,172.95 2,173.18 4,422.4K
12:33 2,171.96 2,171.96 2,170.95 2,170.95 4,547.2K
12:34 2,170.75 2,170.75 2,170.47 2,170.67 1,144.5K
12:35 2,170.65 2,171.23 2,170.65 2,170.96 1,906.7K
12:36 2,170.44 2,171.27 2,170.44 2,170.95 2,148.7K
12:37 2,170.69 2,171.25 2,170.69 2,170.88 1,124.5K
12:38 2,171.49 2,171.49 2,171.13 2,171.48 1,338.0K
12:39 2,171.14 2,171.15 2,170.87 2,170.87 1,486.8K
12:40 2,171.05 2,171.59 2,171.05 2,171.59 1,886.5K
12:41 2,171.96 2,171.96 2,170.74 2,171.14 2,255.1K
12:42 2,170.96 2,170.99 2,170.56 2,170.99 2,306.9K
12:43 2,170.74 2,170.94 2,170.42 2,170.42 4,211.1K
12:44 2,170.36 2,170.48 2,170.36 2,170.41 2,009.6K
12:45 2,170.09 2,170.78 2,170.09 2,170.60 1,362.0K
12:46 2,171.46 2,172.18 2,171.46 2,172.18 19,955.6K
12:47 2,172.33 2,172.33 2,171.84 2,171.84 5,211.5K
12:48 2,171.61 2,173.27 2,171.61 2,173.27 7,235.3K
12:49 2,173.09 2,175.59 2,173.09 2,175.44 30,486.3K
12:50 2,175.55 2,175.55 2,174.63 2,175.19 8,160.9K
12:51 2,175.23 2,178.10 2,175.23 2,177.60 17,714.5K
12:52 2,177.19 2,178.17 2,177.19 2,177.60 26,244.2K
12:53 2,176.99 2,178.18 2,176.99 2,178.15 24,645.6K
12:54 2,177.81 2,178.25 2,177.81 2,178.01 7,799.4K
12:55 2,178.38 2,178.38 2,178.22 2,178.25 7,861.9K
12:56 2,177.84 2,177.88 2,177.21 2,177.21 6,867.8K
12:57 2,176.84 2,177.44 2,176.84 2,177.36 5,332.2K
12:58 2,177.54 2,177.54 2,177.11 2,177.20 3,880.4K
12:59 2,176.82 2,177.51 2,176.82 2,177.33 6,293.9K
13:00 2,178.02 2,179.06 2,178.02 2,178.85 6,384.9K
13:01 2,179.17 2,179.17 2,178.75 2,178.93 3,360.5K
13:02 2,178.30 2,178.62 2,177.99 2,177.99 17,170.7K
13:03 2,178.11 2,178.57 2,178.08 2,178.08 30,183.2K
13:04 2,178.16 2,178.35 2,177.10 2,177.10 16,588.3K
13:05 2,177.04 2,177.04 2,176.22 2,176.22 12,722.7K
13:06 2,176.38 2,176.77 2,176.17 2,176.77 2,627.0K
13:07 2,176.56 2,176.56 2,176.05 2,176.29 3,326.7K
13:08 2,176.47 2,176.73 2,175.50 2,175.50 3,928.0K
13:09 2,175.04 2,175.05 2,174.38 2,175.05 4,681.2K
13:10 2,175.06 2,175.06 2,173.88 2,173.95 4,463.2K
13:11 2,173.68 2,173.68 2,172.85 2,172.85 10,240.1K
13:12 2,172.95 2,173.76 2,172.95 2,173.38 3,133.7K
13:13 2,173.26 2,174.45 2,173.26 2,174.36 4,386.8K
13:14 2,174.24 2,174.34 2,173.68 2,173.68 2,524.5K
13:15 2,173.72 2,174.24 2,173.67 2,173.80 2,777.1K
13:16 2,173.57 2,174.22 2,173.57 2,173.74 3,657.2K
13:17 2,173.60 2,173.60 2,172.67 2,172.72 3,735.9K
13:18 2,172.91 2,173.00 2,172.44 2,172.78 9,060.8K
13:19 2,172.76 2,172.76 2,172.58 2,172.60 2,623.9K
13:20 2,172.52 2,172.52 2,171.93 2,171.93 3,142.1K
13:21 2,172.51 2,173.23 2,172.51 2,173.23 5,098.4K
13:22 2,173.78 2,173.78 2,173.31 2,173.54 8,501.3K
13:23 2,173.41 2,173.49 2,172.98 2,172.98 2,527.6K
13:24 2,172.67 2,173.14 2,172.45 2,172.45 3,195.2K
13:25 2,173.11 2,173.11 2,171.83 2,171.86 13,394.7K
13:26 2,171.79 2,172.11 2,171.49 2,171.49 9,452.3K
13:27 2,171.24 2,171.83 2,171.24 2,171.77 16,731.6K
13:28 2,171.97 2,173.25 2,171.97 2,173.22 2,982.3K
13:29 2,173.64 2,173.82 2,172.99 2,173.66 3,062.8K
13:30 2,173.74 2,174.00 2,173.65 2,174.00 2,660.5K
13:31 2,173.88 2,173.92 2,173.87 2,173.87 2,821.5K
13:32 2,173.87 2,173.87 2,173.16 2,173.18 1,956.1K
13:33 2,173.76 2,173.76 2,173.49 2,173.51 2,874.6K
13:34 2,173.82 2,173.82 2,172.46 2,172.46 4,361.2K
13:35 2,172.60 2,172.77 2,172.18 2,172.77 3,572.3K
13:36 2,173.04 2,173.15 2,172.85 2,173.15 3,435.2K
13:37 2,173.30 2,173.30 2,172.30 2,172.30 2,195.0K
13:38 2,172.14 2,172.14 2,171.84 2,171.84 2,230.8K
13:39 2,171.55 2,171.62 2,170.26 2,170.26 3,476.7K
13:40 2,170.29 2,170.29 2,169.91 2,169.91 7,552.2K
13:41 2,171.12 2,171.12 2,170.75 2,170.75 3,964.9K
13:42 2,170.67 2,171.01 2,170.13 2,170.73 1,864.2K
13:43 2,170.45 2,170.45 2,169.68 2,169.69 4,637.3K
13:44 2,169.90 2,170.32 2,169.68 2,169.68 3,953.9K
13:45 2,170.07 2,170.07 2,168.81 2,168.81 9,316.5K
13:46 2,169.75 2,169.81 2,168.80 2,168.80 7,593.7K
13:47 2,169.23 2,169.27 2,169.23 2,169.25 1,589.0K
13:48 2,168.96 2,168.96 2,168.23 2,168.23 7,617.4K
13:49 2,168.43 2,168.75 2,168.35 2,168.75 6,724.4K
13:50 2,168.73 2,169.09 2,168.73 2,169.09 1,986.3K
13:51 2,169.50 2,169.50 2,169.03 2,169.30 2,668.2K
13:52 2,168.89 2,169.65 2,168.89 2,169.11 2,355.8K
13:53 2,169.35 2,169.42 2,168.91 2,168.91 3,528.3K
13:54 2,169.03 2,169.03 2,168.17 2,168.81 6,743.7K
13:55 2,167.89 2,168.86 2,167.72 2,168.86 11,281.2K
13:56 2,167.84 2,168.99 2,167.84 2,168.99 2,088.3K
13:57 2,168.93 2,169.01 2,168.23 2,169.01 2,888.2K
13:58 2,168.83 2,168.83 2,167.69 2,167.69 7,974.3K
13:59 2,167.76 2,168.15 2,167.29 2,167.29 5,675.8K
14:00 2,167.70 2,167.70 2,167.01 2,167.01 3,192.7K
14:01 2,167.04 2,167.86 2,167.04 2,167.86 4,775.5K
14:02 2,167.67 2,167.67 2,166.92 2,167.14 9,146.2K
14:03 2,166.68 2,167.07 2,166.68 2,167.07 8,906.3K
14:04 2,167.36 2,168.61 2,167.36 2,168.61 9,715.5K
14:05 2,168.54 2,168.67 2,168.43 2,168.43 6,047.7K
14:06 2,168.45 2,168.45 2,167.24 2,168.28 14,148.9K
14:07 2,169.03 2,169.03 2,168.62 2,168.62 11,395.2K
14:08 2,168.90 2,169.55 2,168.45 2,168.45 4,221.8K
14:09 2,169.00 2,169.35 2,168.69 2,169.35 9,404.1K
14:10 2,170.05 2,170.05 2,169.11 2,169.55 7,127.5K
14:11 2,169.26 2,169.26 2,168.70 2,168.70 1,568.7K
14:12 2,168.80 2,169.12 2,168.38 2,168.38 1,909.3K
14:13 2,168.79 2,169.10 2,168.61 2,168.61 1,879.1K
14:14 2,169.08 2,169.08 2,168.35 2,168.35 1,743.2K
14:15 2,168.19 2,169.42 2,168.19 2,169.42 2,123.9K
14:16 2,169.65 2,170.18 2,169.65 2,169.98 8,154.2K
14:17 2,169.84 2,170.86 2,169.84 2,170.75 6,578.6K
14:18 2,171.36 2,172.04 2,171.20 2,172.04 6,555.8K
14:19 2,171.96 2,172.66 2,171.72 2,172.66 2,550.7K
14:20 2,171.90 2,172.25 2,171.68 2,171.72 6,759.2K
14:21 2,172.04 2,172.90 2,171.72 2,172.42 5,450.3K
14:22 2,172.50 2,172.50 2,172.00 2,172.14 12,674.7K
14:23 2,172.66 2,172.66 2,172.04 2,172.59 8,266.0K
14:24 2,172.15 2,172.24 2,171.96 2,171.96 3,506.0K
14:25 2,172.41 2,172.80 2,172.23 2,172.80 5,083.4K
14:26 2,172.45 2,172.73 2,172.19 2,172.55 1,664.2K
14:27 2,173.01 2,173.01 2,172.49 2,172.81 3,305.4K
14:28 2,172.78 2,172.93 2,172.07 2,172.93 4,273.8K
14:29 2,173.00 2,173.13 2,172.87 2,172.87 2,326.9K
14:30 2,172.08 2,173.17 2,172.08 2,172.92 6,628.9K
14:31 2,172.92 2,172.92 2,172.16 2,172.16 2,969.6K
14:32 2,172.29 2,172.53 2,172.29 2,172.30 3,669.9K
14:33 2,172.51 2,172.76 2,171.12 2,171.12 20,754.0K
14:34 2,170.85 2,171.14 2,170.85 2,171.14 4,189.2K
14:35 2,171.22 2,171.22 2,170.80 2,171.16 3,576.4K
14:36 2,171.21 2,171.21 2,170.99 2,170.99 4,906.6K
14:37 2,170.16 2,170.16 2,168.77 2,168.80 7,304.9K
14:38 2,168.83 2,168.83 2,168.32 2,168.56 3,242.3K
14:39 2,168.48 2,169.50 2,168.48 2,169.50 8,448.0K
14:40 2,168.70 2,168.91 2,168.30 2,168.37 3,429.8K
14:41 2,168.68 2,168.80 2,167.90 2,167.90 3,330.1K
14:42 2,169.04 2,169.04 2,168.22 2,168.22 3,382.0K
14:43 2,167.87 2,168.14 2,167.57 2,167.64 2,735.9K
14:44 2,167.25 2,168.07 2,167.25 2,167.47 2,020.3K
14:45 2,167.99 2,167.99 2,167.53 2,167.96 2,127.6K
14:46 2,167.71 2,168.20 2,167.71 2,168.05 1,574.4K
14:47 2,167.83 2,168.47 2,167.75 2,168.47 1,405.1K
14:48 2,168.01 2,168.62 2,168.01 2,168.46 3,814.2K
14:49 2,168.43 2,168.50 2,168.43 2,168.50 1,357.6K
14:50 2,168.65 2,168.75 2,168.45 2,168.45 1,570.3K
14:51 2,168.24 2,168.29 2,168.09 2,168.09 2,449.2K
14:52 2,167.97 2,168.00 2,167.71 2,167.71 1,499.9K
14:53 2,167.75 2,168.02 2,167.27 2,168.02 4,514.9K
14:54 2,167.96 2,168.10 2,167.58 2,167.66 2,006.3K
14:55 2,168.92 2,169.00 2,168.55 2,168.55 2,652.5K
14:56 2,168.59 2,168.59 2,168.02 2,168.39 1,113.3K
14:57 2,168.26 2,168.61 2,168.26 2,168.58 1,776.1K
14:58 2,168.20 2,168.69 2,168.20 2,168.22 1,435.8K
14:59 2,168.07 2,168.17 2,167.85 2,167.96 3,495.4K
15:00 2,167.92 2,168.49 2,167.92 2,168.49 4,710.5K
15:01 2,168.67 2,169.39 2,168.67 2,169.26 3,696.5K
15:02 2,169.00 2,169.26 2,168.99 2,168.99 4,895.3K
15:03 2,169.18 2,169.18 2,169.04 2,169.15 1,790.5K
15:04 2,169.23 2,171.35 2,169.23 2,171.35 10,816.1K
15:05 2,171.64 2,172.67 2,171.64 2,172.67 9,614.2K
15:06 2,172.49 2,172.49 2,171.76 2,172.19 1,565.2K
15:07 2,171.78 2,172.27 2,171.50 2,172.27 4,680.8K
15:08 2,171.94 2,172.19 2,171.94 2,172.08 5,666.7K
15:09 2,173.10 2,174.69 2,173.10 2,174.69 10,040.6K
15:10 2,174.96 2,174.96 2,173.60 2,173.60 4,460.1K
15:11 2,173.74 2,173.74 2,172.89 2,173.48 4,453.5K
15:12 2,173.32 2,173.50 2,173.25 2,173.35 2,226.4K
15:13 2,172.90 2,173.59 2,172.90 2,173.45 4,647.4K
15:14 2,172.75 2,173.00 2,172.54 2,173.00 3,211.0K
15:15 2,172.80 2,173.03 2,172.51 2,172.79 2,202.7K
15:16 2,173.30 2,173.89 2,173.21 2,173.89 3,972.2K
15:17 2,173.63 2,174.60 2,173.63 2,173.71 6,256.2K
15:18 2,173.58 2,173.58 2,172.92 2,172.92 2,678.4K
15:19 2,173.02 2,173.02 2,172.37 2,172.76 1,608.4K
15:20 2,172.47 2,172.73 2,172.14 2,172.14 1,939.6K
15:21 2,172.11 2,172.44 2,171.65 2,171.68 4,173.4K
15:22 2,171.15 2,172.09 2,171.15 2,172.09 2,448.8K
15:23 2,171.85 2,172.23 2,171.81 2,172.23 1,231.2K
15:24 2,171.64 2,171.64 2,170.73 2,171.01 2,919.2K
15:25 2,171.09 2,171.78 2,171.09 2,171.68 1,546.1K
15:26 2,171.70 2,171.72 2,171.31 2,171.44 2,093.7K
15:27 2,171.51 2,172.04 2,171.49 2,172.04 2,313.0K
15:28 2,171.74 2,171.74 2,171.58 2,171.58 1,694.1K
15:29 2,171.62 2,171.62 2,171.26 2,171.26 1,458.4K
15:30 2,171.52 2,171.52 2,171.10 2,171.22 2,638.0K
15:31 2,171.82 2,171.82 2,170.93 2,171.02 2,715.9K
15:32 2,170.86 2,170.88 2,170.75 2,170.88 3,008.3K
15:33 2,170.86 2,170.86 2,170.15 2,170.69 3,319.0K
15:34 2,170.83 2,170.83 2,170.08 2,170.51 5,833.9K
15:35 2,170.65 2,170.73 2,170.59 2,170.73 2,457.3K
15:36 2,170.73 2,170.73 2,170.42 2,170.42 1,680.1K
15:37 2,170.22 2,170.48 2,170.22 2,170.48 1,403.8K
15:38 2,170.32 2,170.69 2,170.16 2,170.16 4,354.4K
15:39 2,169.86 2,169.86 2,169.53 2,169.56 2,601.3K
15:40 2,170.20 2,170.22 2,169.72 2,169.72 2,988.2K
15:41 2,169.77 2,170.17 2,169.77 2,170.17 2,101.7K
15:42 2,169.66 2,170.45 2,169.66 2,170.33 5,909.2K
15:43 2,169.91 2,170.05 2,169.48 2,169.48 6,873.5K
15:44 2,169.04 2,169.04 2,168.31 2,168.43 13,600.2K
15:45 2,168.71 2,168.97 2,168.71 2,168.97 2,902.5K
15:46 2,169.97 2,169.97 2,169.57 2,169.79 9,228.9K
15:47 2,169.98 2,169.98 2,169.63 2,169.81 2,358.9K
15:48 2,169.77 2,170.03 2,169.35 2,169.35 3,722.1K
15:49 2,169.24 2,169.54 2,169.24 2,169.48 3,936.4K
15:50 2,169.46 2,170.01 2,169.41 2,170.01 2,055.1K
15:51 2,169.22 2,170.18 2,169.22 2,170.18 3,139.9K
15:52 2,169.13 2,169.48 2,168.72 2,168.72 5,018.7K
15:53 2,168.87 2,168.88 2,168.60 2,168.60 5,391.8K
15:54 2,169.06 2,169.57 2,169.06 2,169.57 3,739.6K
15:55 2,169.30 2,169.81 2,169.30 2,169.54 4,132.4K
15:56 2,169.61 2,170.21 2,169.47 2,169.47 3,268.5K
15:57 2,169.00 2,169.70 2,169.00 2,169.70 2,566.8K
15:58 2,169.88 2,169.88 2,169.37 2,169.37 1,627.8K
15:59 2,169.63 2,169.97 2,169.58 2,169.97 2,925.4K
16:00 2,170.10 2,170.73 2,170.10 2,170.42 3,185.1K
16:01 2,170.39 2,170.39 2,169.04 2,169.50 3,227.9K
16:02 2,170.07 2,170.27 2,169.90 2,170.08 5,433.6K
16:03 2,170.08 2,170.51 2,169.63 2,169.63 1,372.2K
16:04 2,170.09 2,170.26 2,170.07 2,170.07 2,447.8K
16:05 2,169.25 2,169.89 2,169.25 2,169.89 699.2K
16:06 2,169.97 2,170.39 2,169.93 2,169.93 2,670.6K
16:07 2,169.80 2,170.12 2,169.63 2,169.63 4,073.7K
16:08 2,170.17 2,170.25 2,169.85 2,169.85 3,152.8K
16:09 2,169.71 2,170.70 2,169.71 2,170.34 2,941.0K
16:10 2,169.99 2,171.10 2,169.99 2,171.10 4,231.8K
16:11 2,171.51 2,171.84 2,171.31 2,171.84 4,704.1K
16:12 2,171.66 2,171.80 2,171.45 2,171.47 5,975.9K
16:13 2,172.00 2,172.78 2,172.00 2,172.53 10,300.7K
16:14 2,173.21 2,173.21 2,172.46 2,172.46 5,302.5K
16:15 2,172.49 2,173.03 2,172.49 2,172.60 5,661.5K
16:16 2,172.53 2,172.97 2,172.53 2,172.61 6,214.5K
16:17 2,172.35 2,172.52 2,172.23 2,172.52 1,685.8K
16:18 2,172.85 2,172.95 2,172.57 2,172.88 2,805.5K
16:19 2,172.63 2,173.06 2,172.42 2,172.42 1,307.3K
16:20 2,171.88 2,172.31 2,171.88 2,172.31 5,453.3K
16:21 2,172.03 2,172.62 2,172.03 2,172.53 4,784.9K
16:22 2,171.77 2,172.04 2,171.10 2,171.10 3,408.0K
16:23 2,171.23 2,171.23 2,170.42 2,170.67 4,417.2K
16:24 2,170.38 2,170.60 2,169.91 2,170.60 2,838.2K
16:25 2,170.48 2,171.24 2,170.48 2,171.24 2,952.3K
16:26 2,170.78 2,171.65 2,170.78 2,171.54 1,783.5K
16:27 2,171.27 2,171.27 2,170.64 2,170.70 3,374.1K
16:28 2,170.42 2,170.55 2,170.42 2,170.54 1,432.8K
16:29 2,170.54 2,171.09 2,170.54 2,170.68 1,355.0K
16:30 2,170.68 2,171.09 2,170.68 2,171.09 1,467.5K
16:31 2,170.56 2,171.31 2,170.56 2,171.31 1,547.3K
16:32 2,170.90 2,170.96 2,170.64 2,170.83 1,833.8K
16:33 2,170.76 2,171.04 2,170.76 2,171.04 3,757.7K
16:34 2,171.23 2,171.77 2,171.16 2,171.77 1,844.0K
16:35 2,171.73 2,172.62 2,171.73 2,172.62 3,438.6K
16:36 2,172.30 2,172.95 2,172.30 2,172.95 10,066.9K
16:37 2,172.34 2,172.73 2,172.34 2,172.63 2,891.0K
16:38 2,172.76 2,172.97 2,172.76 2,172.97 1,851.1K
16:39 2,174.14 2,174.47 2,173.94 2,173.94 15,902.6K
16:40 2,173.92 2,174.75 2,173.60 2,173.60 3,157.0K
16:41 2,174.63 2,175.49 2,174.58 2,175.49 10,098.9K
16:42 2,176.36 2,176.40 2,175.84 2,175.84 14,178.7K
16:43 2,176.39 2,177.72 2,176.39 2,177.54 44,258.9K
16:44 2,177.92 2,178.40 2,177.50 2,178.40 29,082.2K
16:45 2,178.58 2,179.13 2,178.58 2,178.80 46,291.0K
16:46 2,179.70 2,179.70 2,178.90 2,178.90 45,581.8K
16:47 2,178.78 2,178.87 2,178.36 2,178.39 36,549.1K
16:48 2,178.15 2,178.15 2,177.19 2,177.19 30,183.4K
16:49 2,177.55 2,177.75 2,177.05 2,177.05 60,396.8K
16:50 2,177.42 2,178.05 2,177.42 2,177.45 10,217.8K
16:51 2,177.83 2,177.83 2,177.05 2,177.20 3,646.6K
16:52 2,177.02 2,177.30 2,177.02 2,177.30 4,907.8K
16:53 2,177.94 2,177.97 2,177.22 2,177.22 4,820.8K
16:54 2,177.55 2,178.27 2,177.36 2,177.36 6,217.4K
16:55 2,177.26 2,177.86 2,177.26 2,177.86 7,218.5K
16:56 2,177.93 2,178.77 2,177.52 2,178.77 10,487.5K
16:57 2,178.18 2,178.30 2,177.26 2,178.30 40,102.1K
16:58 2,178.54 2,179.47 2,178.54 2,179.47 67,950.6K
16:59 2,179.22 2,181.41 2,179.22 2,181.41 50,312.4K
17:00 2,181.47 2,181.47 2,181.26 2,181.26 31,019.7K
17:01 2,181.06 2,181.06 2,178.18 2,178.18 21,056.8K
17:02 2,178.00 2,178.39 2,177.96 2,178.39 8,940.3K
17:03 2,178.40 2,178.71 2,178.37 2,178.48 18,865.4K
17:04 2,178.30 2,178.30 2,177.65 2,178.20 16,796.3K
17:05 2,177.89 2,178.55 2,177.35 2,177.35 10,367.4K
17:06 2,177.09 2,177.85 2,177.09 2,177.85 26,340.1K
17:07 2,177.04 2,177.21 2,176.56 2,176.68 23,630.6K
17:08 2,177.97 2,177.97 2,177.24 2,177.52 18,843.9K
17:09 2,177.42 2,177.42 2,176.86 2,177.18 8,841.6K
17:10 2,177.14 2,178.59 2,177.14 2,178.59 48,831.3K
17:11 2,178.85 2,179.90 2,178.85 2,179.90 14,678.7K
17:12 2,179.93 2,179.96 2,179.21 2,179.65 10,653.2K
17:13 2,179.57 2,179.87 2,179.11 2,179.11 4,663.7K
17:14 2,179.03 2,179.25 2,178.31 2,179.25 10,229.5K
17:15 2,179.63 2,180.68 2,179.63 2,180.68 14,319.1K
17:16 2,180.05 2,180.05 2,179.68 2,179.68 15,829.3K
17:17 2,179.60 2,179.81 2,178.89 2,178.89 22,894.5K
17:18 2,178.74 2,179.02 2,178.52 2,178.69 15,435.2K
17:19 2,178.47 2,178.47 2,178.31 2,178.37 17,051.3K
17:20 2,178.70 2,178.70 2,177.87 2,178.52 20,515.1K
17:21 2,178.24 2,178.98 2,178.24 2,178.58 8,084.6K
17:22 2,178.17 2,178.46 2,177.48 2,177.48 14,960.1K
17:23 2,177.71 2,177.87 2,177.39 2,177.39 11,862.1K
17:24 2,177.27 2,178.63 2,177.27 2,178.63 19,767.9K
17:25 2,178.24 2,178.67 2,178.09 2,178.09 7,249.4K
17:26 2,178.21 2,180.00 2,178.21 2,180.00 5,457.9K
17:27 2,180.28 2,180.28 2,180.01 2,180.01 2,384.5K
17:28 2,180.21 2,180.21 2,179.75 2,179.85 2,880.3K
17:29 2,180.02 2,180.02 2,179.78 2,179.78 7,371.0K
17:30 2,179.79 2,180.03 2,179.36 2,179.62 7,134.7K
17:31 2,179.26 2,179.37 2,177.78 2,177.78 6,844.4K
17:32 2,178.10 2,178.51 2,178.00 2,178.35 4,932.4K
17:33 2,178.32 2,178.33 2,177.97 2,178.05 1,205.0K
17:34 2,178.05 2,178.47 2,178.01 2,178.01 2,327.4K
17:35 2,178.22 2,178.66 2,178.22 2,178.64 6,627.4K
17:36 2,178.24 2,178.24 2,177.75 2,177.79 2,254.4K
17:37 2,177.44 2,177.44 2,177.20 2,177.37 4,920.7K
17:38 2,177.04 2,177.23 2,177.04 2,177.23 941.4K
17:39 2,177.16 2,177.59 2,177.16 2,177.53 3,175.6K
17:40 2,176.98 2,177.68 2,176.98 2,177.62 16,441.4K
17:41 2,177.69 2,178.00 2,177.58 2,178.00 1,790.6K
17:42 2,177.43 2,177.49 2,177.36 2,177.49 3,265.1K
17:43 2,177.30 2,177.30 2,176.79 2,176.95 4,375.8K
17:44 2,176.79 2,177.52 2,176.74 2,177.52 2,725.7K
17:45 2,176.85 2,177.08 2,176.77 2,176.77 2,469.8K
17:46 2,177.30 2,178.02 2,177.30 2,178.02 8,805.7K
17:47 2,178.07 2,178.27 2,177.89 2,177.89 2,417.5K
17:48 2,178.24 2,178.42 2,178.03 2,178.42 4,522.1K
17:49 2,178.54 2,178.62 2,178.44 2,178.62 4,576.9K
17:50 2,178.65 2,178.65 2,178.45 2,178.61 3,074.1K
17:51 2,178.45 2,179.72 2,178.45 2,179.72 9,163.3K
17:52 2,180.31 2,180.31 2,179.54 2,179.75 4,900.3K
17:53 2,179.95 2,180.23 2,179.73 2,180.23 6,581.8K
17:54 2,180.56 2,180.56 2,179.81 2,179.84 33,905.2K
17:55 2,180.23 2,180.39 2,179.58 2,179.80 6,721.5K
17:56 2,179.67 2,179.67 2,178.71 2,179.27 5,161.3K
17:57 2,179.21 2,179.21 2,178.01 2,178.01 6,337.1K
17:58 2,178.50 2,178.80 2,178.16 2,178.80 4,433.3K
17:59 2,178.67 2,178.67 2,178.31 2,178.31 3,989.4K
18:00 2,178.64 2,178.64 2,178.01 2,178.49 4,269.8K
18:01 2,178.27 2,178.37 2,178.00 2,178.00 1,631.3K
18:02 2,176.84 2,177.65 2,176.84 2,177.20 17,337.0K
18:03 2,176.91 2,178.26 2,176.91 2,178.26 7,202.2K
18:04 2,177.88 2,178.26 2,177.88 2,177.95 11,764.6K
18:05 2,178.43 2,178.58 2,178.22 2,178.22 1,357.6K
18:06 2,178.50 2,178.52 2,178.09 2,178.52 1,955.7K
18:07 2,178.32 2,178.62 2,178.32 2,178.45 6,074.5K
18:08 2,178.73 2,178.73 2,177.87 2,178.15 4,599.1K
18:09 2,178.21 2,178.39 2,178.03 2,178.39 3,465.6K
18:10 2,178.28 2,178.34 2,178.08 2,178.08 1,289.5K
18:11 2,178.18 2,178.46 2,178.18 2,178.30 4,121.6K
18:12 2,178.66 2,178.94 2,178.66 2,178.78 10,479.4K
18:13 2,179.09 2,179.33 2,178.95 2,179.07 2,110.6K
18:14 2,178.22 2,179.79 2,178.22 2,179.25 2,529.3K
18:15 2,179.34 2,180.31 2,179.34 2,179.94 4,660.5K
18:16 2,179.81 2,180.05 2,179.75 2,179.86 1,077.6K
18:17 2,179.51 2,179.86 2,179.41 2,179.43 1,801.8K
18:18 2,179.26 2,179.59 2,178.78 2,178.87 8,828.9K
18:19 2,179.69 2,180.10 2,179.23 2,179.38 12,637.8K
18:20 2,179.91 2,180.38 2,179.91 2,180.38 2,070.6K
18:21 2,180.22 2,180.33 2,179.98 2,180.24 1,305.0K
18:22 2,180.21 2,180.43 2,179.92 2,179.92 1,852.9K
18:23 2,180.33 2,180.64 2,180.28 2,180.64 3,222.9K
18:24 2,180.52 2,180.52 2,180.21 2,180.36 14,325.1K
18:25 2,181.00 2,181.01 2,180.71 2,180.93 1,655.6K
18:26 2,181.14 2,181.14 2,180.27 2,180.27 4,160.1K
18:27 2,180.22 2,180.83 2,179.97 2,179.97 2,996.5K
18:28 2,180.28 2,180.62 2,180.28 2,180.62 2,210.7K
18:29 2,180.70 2,180.84 2,180.48 2,180.48 2,353.5K
18:30 2,180.58 2,180.58 2,179.42 2,179.87 8,825.5K
18:31 2,180.25 2,180.31 2,179.99 2,180.09 10,198.8K
18:32 2,180.00 2,180.73 2,180.00 2,180.36 2,767.5K
18:33 2,180.65 2,181.04 2,180.38 2,180.38 4,615.0K
18:34 2,180.38 2,180.85 2,180.38 2,180.66 2,121.8K
18:35 2,180.67 2,180.84 2,180.65 2,180.65 1,964.1K
18:36 2,180.49 2,180.78 2,180.20 2,180.78 2,142.0K
18:37 2,180.68 2,180.68 2,179.37 2,179.58 10,003.3K
18:38 2,179.86 2,180.21 2,179.56 2,180.21 5,997.6K
18:39 2,180.19 2,180.19 2,179.64 2,180.14 1,956.1K
18:40 2,179.85 2,179.85 2,179.85 2,179.85 762.8K
18:51 2,180.91 2,180.91 2,180.91 2,180.91 2,846.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar