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 2,207.93 2,208.16 2,207.75 2,208.16 494,241.5K
09:51 2,208.25 2,208.85 2,208.25 2,208.70 8,836.0K
09:52 2,209.23 2,209.23 2,208.48 2,208.61 9,739.9K
09:53 2,209.02 2,209.58 2,209.02 2,209.02 4,682.5K
09:54 2,208.56 2,209.14 2,208.50 2,208.50 4,338.8K
09:55 2,208.77 2,209.35 2,208.77 2,209.17 2,619.0K
09:56 2,209.62 2,210.53 2,209.62 2,210.35 5,910.8K
09:57 2,210.68 2,210.68 2,209.64 2,209.64 2,315.8K
09:58 2,210.17 2,210.92 2,210.17 2,210.22 2,609.1K
09:59 2,210.99 2,210.99 2,210.13 2,210.23 3,461.7K
10:00 2,210.30 2,210.35 2,209.50 2,210.35 6,728.3K
10:01 2,209.58 2,209.58 2,208.11 2,208.11 13,389.7K
10:02 2,207.62 2,208.39 2,207.62 2,208.39 29,012.0K
10:03 2,209.44 2,209.44 2,208.29 2,208.29 13,184.7K
10:04 2,208.19 2,208.19 2,206.96 2,206.96 6,488.8K
10:05 2,205.86 2,208.16 2,205.86 2,207.98 21,850.2K
10:06 2,207.85 2,208.29 2,207.60 2,207.60 11,100.6K
10:07 2,209.23 2,209.23 2,208.06 2,208.10 19,729.4K
10:08 2,207.50 2,207.67 2,207.50 2,207.52 4,460.4K
10:09 2,207.54 2,207.60 2,206.46 2,206.46 29,013.2K
10:10 2,206.36 2,206.51 2,205.22 2,206.51 19,262.9K
10:11 2,206.64 2,206.78 2,206.31 2,206.47 5,365.8K
10:12 2,206.56 2,207.26 2,206.56 2,207.14 7,117.0K
10:13 2,207.08 2,207.56 2,207.08 2,207.52 1,717.4K
10:14 2,207.50 2,208.00 2,207.50 2,207.61 7,674.3K
10:15 2,207.56 2,207.56 2,206.33 2,206.33 2,150.7K
10:16 2,205.98 2,205.98 2,205.04 2,205.04 3,071.9K
10:17 2,205.21 2,206.09 2,205.21 2,205.62 4,754.8K
10:18 2,205.60 2,205.74 2,204.89 2,205.03 4,450.6K
10:19 2,204.97 2,204.97 2,202.60 2,202.60 28,707.2K
10:20 2,202.82 2,203.18 2,202.79 2,202.79 11,117.1K
10:21 2,203.32 2,203.32 2,201.89 2,201.89 6,411.3K
10:22 2,201.63 2,202.15 2,200.43 2,202.15 11,623.1K
10:23 2,201.67 2,202.33 2,201.67 2,202.31 8,917.7K
10:24 2,202.44 2,204.09 2,202.44 2,204.09 14,806.0K
10:25 2,204.02 2,204.98 2,203.74 2,204.80 13,458.2K
10:26 2,206.37 2,206.37 2,206.09 2,206.09 15,820.0K
10:27 2,206.42 2,206.44 2,206.23 2,206.26 9,136.3K
10:28 2,206.48 2,206.48 2,205.78 2,205.93 21,963.1K
10:29 2,205.09 2,205.09 2,204.78 2,204.80 6,690.2K
10:30 2,203.88 2,203.95 2,203.49 2,203.49 6,200.9K
10:31 2,204.07 2,204.07 2,203.34 2,203.50 3,348.0K
10:32 2,203.63 2,203.63 2,203.05 2,203.05 1,664.9K
10:33 2,202.27 2,202.27 2,200.73 2,200.73 6,450.7K
10:34 2,200.56 2,201.52 2,200.56 2,201.25 13,658.8K
10:35 2,200.80 2,200.80 2,199.54 2,199.54 6,238.9K
10:36 2,199.90 2,201.35 2,199.67 2,201.35 7,763.5K
10:37 2,200.82 2,201.44 2,200.80 2,201.44 5,965.4K
10:38 2,201.43 2,201.63 2,200.55 2,200.85 5,647.9K
10:39 2,199.98 2,200.39 2,199.81 2,199.81 5,439.5K
10:40 2,200.03 2,201.67 2,200.03 2,201.67 10,713.9K
10:41 2,202.02 2,202.77 2,201.90 2,201.90 3,827.7K
10:42 2,201.79 2,201.79 2,200.97 2,200.97 8,500.0K
10:43 2,201.13 2,201.13 2,200.47 2,200.88 8,078.9K
10:44 2,201.09 2,201.50 2,200.85 2,201.50 4,304.6K
10:45 2,201.27 2,201.27 2,200.93 2,200.93 3,242.5K
10:46 2,200.94 2,200.94 2,199.52 2,199.52 1,688.5K
10:47 2,198.75 2,199.25 2,198.01 2,198.74 8,596.5K
10:48 2,198.22 2,200.58 2,198.22 2,200.58 8,030.5K
10:49 2,200.31 2,201.44 2,200.31 2,201.44 1,933.1K
10:50 2,201.28 2,201.28 2,199.46 2,199.46 3,326.5K
10:51 2,200.75 2,200.75 2,200.48 2,200.48 5,826.2K
10:52 2,201.05 2,201.22 2,200.12 2,201.18 6,992.8K
10:53 2,202.33 2,203.05 2,202.32 2,202.48 8,534.0K
10:54 2,203.13 2,204.30 2,203.13 2,203.16 8,060.7K
10:55 2,203.33 2,203.33 2,202.02 2,202.26 2,772.4K
10:56 2,202.29 2,202.45 2,201.54 2,201.54 2,817.7K
10:57 2,201.02 2,201.50 2,200.75 2,201.50 2,632.0K
10:58 2,200.85 2,201.88 2,200.85 2,201.88 2,889.4K
10:59 2,201.59 2,203.71 2,201.59 2,203.71 9,341.1K
11:00 2,203.43 2,203.63 2,202.85 2,202.86 2,142.3K
11:01 2,202.13 2,202.42 2,201.88 2,202.42 4,941.7K
11:02 2,201.34 2,201.34 2,200.45 2,200.45 3,327.2K
11:03 2,199.90 2,199.90 2,199.08 2,199.08 6,121.6K
11:04 2,198.88 2,198.99 2,198.30 2,198.88 4,666.3K
11:05 2,199.40 2,199.56 2,198.94 2,199.56 3,892.9K
11:06 2,201.18 2,203.52 2,201.18 2,203.18 10,263.7K
11:07 2,203.44 2,203.44 2,201.63 2,201.63 3,703.9K
11:08 2,201.95 2,202.96 2,201.95 2,202.29 14,406.2K
11:09 2,201.57 2,201.99 2,201.57 2,201.91 6,433.0K
11:10 2,203.59 2,204.83 2,203.59 2,204.60 20,560.4K
11:11 2,205.49 2,206.63 2,205.49 2,206.63 20,131.5K
11:12 2,206.90 2,207.48 2,206.90 2,207.30 12,741.4K
11:13 2,208.22 2,208.22 2,207.65 2,207.83 46,225.8K
11:14 2,207.78 2,208.93 2,207.78 2,208.78 14,661.6K
11:15 2,208.33 2,208.42 2,207.84 2,208.09 4,790.0K
11:16 2,207.57 2,208.28 2,207.10 2,207.10 10,998.6K
11:17 2,208.05 2,208.81 2,207.39 2,208.81 2,518.3K
11:18 2,208.59 2,208.59 2,207.27 2,207.65 2,495.4K
11:19 2,207.71 2,207.71 2,206.08 2,206.92 10,554.4K
11:20 2,207.62 2,208.31 2,207.58 2,207.58 21,382.8K
11:21 2,208.93 2,209.62 2,208.93 2,209.37 10,424.3K
11:22 2,209.26 2,209.56 2,207.63 2,209.56 19,677.6K
11:23 2,209.19 2,209.19 2,208.51 2,208.51 12,293.2K
11:24 2,207.96 2,208.87 2,207.96 2,208.45 8,348.8K
11:25 2,207.98 2,208.46 2,207.98 2,208.18 7,515.0K
11:26 2,207.81 2,208.47 2,207.43 2,208.47 5,658.8K
11:27 2,208.62 2,209.06 2,208.25 2,209.06 12,351.0K
11:28 2,208.87 2,209.07 2,208.67 2,209.07 5,319.4K
11:29 2,208.51 2,208.51 2,207.85 2,207.85 4,429.8K
11:30 2,208.25 2,208.48 2,207.02 2,207.02 3,620.3K
11:31 2,207.45 2,208.15 2,207.19 2,208.15 1,433.0K
11:32 2,207.31 2,207.73 2,207.31 2,207.73 1,948.0K
11:33 2,208.35 2,208.35 2,207.73 2,208.11 7,271.4K
11:34 2,208.41 2,208.74 2,208.04 2,208.42 19,590.4K
11:35 2,208.03 2,208.72 2,207.52 2,207.52 8,994.4K
11:36 2,206.55 2,206.67 2,206.34 2,206.34 3,349.0K
11:37 2,207.19 2,208.21 2,207.19 2,207.98 3,925.2K
11:38 2,207.99 2,208.45 2,207.34 2,207.34 2,512.5K
11:39 2,207.18 2,207.54 2,205.97 2,205.97 4,759.9K
11:40 2,205.22 2,205.47 2,205.22 2,205.47 3,455.7K
11:41 2,206.34 2,206.34 2,206.10 2,206.14 3,622.0K
11:42 2,206.17 2,206.17 2,202.97 2,202.97 11,534.8K
11:43 2,203.29 2,203.56 2,203.29 2,203.49 7,510.8K
11:44 2,202.45 2,202.45 2,201.85 2,201.85 14,085.3K
11:45 2,201.91 2,201.91 2,200.09 2,201.40 8,677.9K
11:46 2,200.99 2,202.10 2,200.99 2,202.10 4,355.1K
11:47 2,202.54 2,203.38 2,202.54 2,202.57 8,204.7K
11:48 2,202.29 2,202.29 2,201.53 2,202.11 2,260.1K
11:49 2,202.02 2,203.37 2,201.86 2,203.37 2,337.4K
11:50 2,203.25 2,203.25 2,202.67 2,202.67 3,079.4K
11:51 2,202.74 2,202.74 2,202.33 2,202.67 2,750.8K
11:52 2,202.27 2,202.31 2,201.93 2,202.31 3,084.0K
11:53 2,202.43 2,202.86 2,202.38 2,202.86 4,601.8K
11:54 2,203.68 2,204.88 2,203.68 2,204.06 7,402.2K
11:55 2,204.15 2,204.37 2,203.10 2,203.79 3,747.5K
11:56 2,202.97 2,204.79 2,202.97 2,204.28 10,057.7K
11:57 2,205.04 2,205.04 2,203.99 2,203.99 6,977.0K
11:58 2,204.04 2,204.04 2,203.48 2,203.60 2,642.1K
11:59 2,203.88 2,204.09 2,202.28 2,204.09 48,959.7K
12:00 2,203.73 2,204.30 2,203.73 2,204.14 9,466.9K
12:01 2,204.18 2,204.18 2,202.24 2,202.24 14,201.7K
12:02 2,202.14 2,202.14 2,200.50 2,200.50 12,722.4K
12:03 2,200.54 2,200.92 2,200.54 2,200.69 6,688.6K
12:04 2,201.41 2,201.51 2,200.88 2,201.51 16,515.8K
12:05 2,202.08 2,202.19 2,201.31 2,201.31 17,123.0K
12:06 2,202.10 2,202.24 2,201.25 2,201.32 15,657.9K
12:07 2,201.60 2,202.53 2,201.60 2,202.53 16,904.4K
12:08 2,202.66 2,203.10 2,202.66 2,202.67 19,672.0K
12:09 2,202.26 2,202.26 2,201.60 2,202.09 2,466.4K
12:10 2,202.09 2,203.10 2,202.09 2,203.10 9,888.8K
12:11 2,202.49 2,202.68 2,201.84 2,201.84 6,704.0K
12:12 2,202.57 2,202.71 2,202.48 2,202.60 3,534.5K
12:13 2,202.43 2,203.02 2,202.21 2,203.02 11,055.0K
12:14 2,203.52 2,204.81 2,203.52 2,204.81 7,683.4K
12:15 2,205.12 2,206.79 2,205.12 2,206.65 34,776.8K
12:16 2,207.05 2,207.27 2,206.39 2,207.27 12,482.7K
12:17 2,207.73 2,208.12 2,207.73 2,207.81 6,068.8K
12:18 2,207.77 2,207.77 2,207.52 2,207.52 16,454.3K
12:19 2,207.67 2,208.71 2,207.67 2,208.71 15,010.1K
12:20 2,208.79 2,209.60 2,208.62 2,209.60 11,085.7K
12:21 2,208.50 2,209.21 2,208.50 2,209.21 7,169.9K
12:22 2,209.78 2,211.03 2,209.78 2,210.30 4,766.1K
12:23 2,209.99 2,210.68 2,209.52 2,210.68 23,246.9K
12:24 2,211.15 2,211.15 2,209.99 2,210.95 14,670.9K
12:25 2,211.45 2,211.82 2,210.15 2,210.15 9,683.9K
12:26 2,210.31 2,210.86 2,210.12 2,210.86 9,657.3K
12:27 2,211.12 2,212.08 2,211.12 2,211.14 20,511.1K
12:28 2,211.86 2,211.86 2,211.02 2,211.34 8,513.4K
12:29 2,210.81 2,212.13 2,210.81 2,212.13 9,505.3K
12:30 2,211.11 2,211.36 2,210.52 2,210.52 8,102.9K
12:31 2,210.44 2,211.00 2,210.44 2,210.98 6,267.7K
12:32 2,210.33 2,210.72 2,210.06 2,210.51 4,718.4K
12:33 2,211.34 2,211.99 2,211.34 2,211.40 6,528.5K
12:34 2,211.86 2,212.57 2,211.86 2,212.17 4,661.6K
12:35 2,211.51 2,212.09 2,211.51 2,212.09 8,254.4K
12:36 2,212.28 2,213.00 2,211.89 2,211.89 10,597.7K
12:37 2,213.06 2,213.22 2,212.69 2,213.22 14,034.0K
12:38 2,213.75 2,213.77 2,213.50 2,213.77 4,760.2K
12:39 2,213.25 2,213.33 2,213.02 2,213.02 7,498.1K
12:40 2,213.07 2,213.13 2,212.68 2,212.68 4,604.2K
12:41 2,213.44 2,214.22 2,213.41 2,214.22 4,667.6K
12:42 2,214.49 2,214.79 2,214.17 2,214.79 7,307.5K
12:43 2,214.57 2,216.96 2,214.57 2,216.85 14,397.1K
12:44 2,217.27 2,217.52 2,216.61 2,216.81 6,605.3K
12:45 2,216.80 2,216.80 2,215.78 2,216.16 1,814.1K
12:46 2,216.71 2,217.42 2,216.20 2,216.20 9,524.5K
12:47 2,216.53 2,217.13 2,216.53 2,217.13 16,678.5K
12:48 2,217.94 2,218.05 2,217.63 2,218.05 7,048.0K
12:49 2,217.92 2,217.92 2,217.47 2,217.62 6,059.5K
12:50 2,217.22 2,218.11 2,217.22 2,218.11 8,880.0K
12:51 2,218.49 2,218.49 2,217.59 2,217.59 10,890.4K
12:52 2,217.89 2,217.89 2,217.48 2,217.62 4,072.9K
12:53 2,217.38 2,217.38 2,216.69 2,216.69 6,372.9K
12:54 2,216.09 2,217.17 2,216.07 2,217.17 3,605.8K
12:55 2,216.25 2,217.64 2,216.25 2,217.64 6,763.8K
12:56 2,218.37 2,219.01 2,217.91 2,218.20 6,591.6K
12:57 2,218.24 2,218.55 2,216.86 2,216.86 4,511.0K
12:58 2,217.45 2,217.45 2,216.83 2,216.83 1,788.8K
12:59 2,216.71 2,216.81 2,215.88 2,215.88 8,948.2K
13:00 2,216.64 2,216.64 2,216.20 2,216.20 4,640.7K
13:01 2,216.73 2,216.81 2,216.55 2,216.55 11,274.5K
13:02 2,216.13 2,216.42 2,215.24 2,215.24 4,851.0K
13:03 2,215.85 2,216.48 2,215.85 2,216.48 5,186.6K
13:04 2,216.03 2,216.17 2,215.35 2,215.83 3,753.3K
13:05 2,215.77 2,216.44 2,215.57 2,215.57 12,278.8K
13:06 2,215.37 2,216.65 2,214.87 2,216.65 16,866.5K
13:07 2,216.61 2,217.73 2,216.25 2,217.73 3,503.5K
13:08 2,217.60 2,217.60 2,216.40 2,217.36 1,727.5K
13:09 2,217.20 2,217.20 2,216.57 2,216.82 5,217.1K
13:10 2,217.65 2,217.69 2,216.90 2,217.45 6,110.3K
13:11 2,217.70 2,218.08 2,217.70 2,218.08 6,293.9K
13:12 2,217.85 2,218.18 2,217.83 2,218.18 4,313.3K
13:13 2,218.18 2,218.18 2,217.09 2,218.10 1,417.0K
13:14 2,217.66 2,217.66 2,216.47 2,217.04 2,408.8K
13:15 2,217.41 2,217.41 2,216.68 2,216.68 3,633.0K
13:16 2,216.29 2,217.59 2,216.29 2,217.28 9,064.6K
13:17 2,217.45 2,217.71 2,217.09 2,217.68 6,849.3K
13:18 2,217.47 2,218.23 2,217.47 2,218.23 4,403.4K
13:19 2,217.86 2,218.13 2,217.50 2,218.13 2,315.9K
13:20 2,217.52 2,217.54 2,216.97 2,217.54 2,627.1K
13:21 2,217.31 2,218.37 2,217.31 2,218.37 7,886.7K
13:22 2,218.38 2,219.34 2,218.38 2,219.34 7,961.2K
13:23 2,219.21 2,219.21 2,219.00 2,219.00 5,368.6K
13:24 2,219.86 2,219.94 2,219.42 2,219.42 7,358.4K
13:25 2,219.84 2,219.84 2,218.06 2,218.06 3,058.1K
13:26 2,217.93 2,218.43 2,217.93 2,217.95 6,991.2K
13:27 2,218.04 2,218.32 2,217.61 2,217.75 4,053.2K
13:28 2,217.63 2,218.36 2,217.63 2,218.20 2,649.4K
13:29 2,217.79 2,218.45 2,216.62 2,216.62 5,511.9K
13:30 2,216.50 2,216.50 2,215.91 2,215.91 11,822.1K
13:31 2,215.93 2,216.68 2,215.71 2,216.68 3,382.3K
13:32 2,216.85 2,216.85 2,216.34 2,216.34 1,711.4K
13:33 2,216.59 2,216.64 2,216.35 2,216.64 1,699.2K
13:34 2,216.60 2,216.60 2,216.50 2,216.55 2,457.2K
13:35 2,216.30 2,216.63 2,216.18 2,216.50 5,049.1K
13:36 2,216.78 2,217.36 2,216.78 2,217.36 6,800.9K
13:37 2,217.21 2,217.43 2,217.09 2,217.43 1,781.5K
13:38 2,217.93 2,219.62 2,217.93 2,219.46 14,200.4K
13:39 2,219.19 2,220.38 2,219.19 2,220.26 22,763.5K
13:40 2,220.96 2,220.96 2,219.95 2,219.98 9,633.5K
13:41 2,219.69 2,220.64 2,219.16 2,219.47 4,568.7K
13:42 2,219.39 2,219.96 2,219.20 2,219.84 4,254.3K
13:43 2,220.21 2,220.21 2,219.10 2,219.58 4,580.8K
13:44 2,219.88 2,220.04 2,219.69 2,220.04 4,157.2K
13:45 2,218.88 2,218.88 2,218.39 2,218.39 30,043.5K
13:46 2,219.61 2,219.61 2,217.57 2,217.57 14,063.9K
13:47 2,218.10 2,218.10 2,217.47 2,217.47 6,747.8K
13:48 2,217.68 2,218.12 2,217.29 2,218.12 4,073.2K
13:49 2,217.64 2,218.14 2,216.86 2,216.86 15,243.6K
13:50 2,217.01 2,217.82 2,217.01 2,217.82 7,163.5K
13:51 2,217.64 2,217.85 2,217.56 2,217.56 1,823.6K
13:52 2,217.61 2,217.97 2,217.58 2,217.97 548.6K
13:53 2,217.52 2,217.52 2,216.76 2,217.05 5,164.7K
13:54 2,216.61 2,217.05 2,216.39 2,216.39 5,616.1K
13:55 2,216.22 2,216.35 2,214.66 2,214.66 16,572.4K
13:56 2,214.51 2,214.96 2,213.96 2,213.96 12,239.4K
13:57 2,214.13 2,214.26 2,213.55 2,213.66 7,230.2K
13:58 2,213.39 2,213.98 2,213.39 2,213.98 11,520.3K
13:59 2,214.66 2,214.77 2,214.33 2,214.77 7,758.3K
14:00 2,214.10 2,214.39 2,213.88 2,214.39 7,977.4K
14:01 2,214.09 2,215.01 2,214.09 2,214.95 1,201.7K
14:02 2,214.53 2,214.53 2,213.93 2,214.19 4,106.0K
14:03 2,214.28 2,214.61 2,213.77 2,213.77 2,838.9K
14:04 2,214.50 2,214.51 2,213.86 2,214.15 7,962.9K
14:05 2,214.10 2,214.10 2,210.92 2,210.92 26,809.5K
14:06 2,210.75 2,210.75 2,209.68 2,210.24 37,215.7K
14:07 2,210.77 2,210.77 2,209.88 2,210.70 10,205.6K
14:08 2,210.23 2,211.20 2,210.23 2,211.17 8,256.7K
14:09 2,211.56 2,211.89 2,211.41 2,211.89 8,995.3K
14:10 2,212.69 2,212.69 2,211.16 2,211.16 6,608.1K
14:11 2,211.48 2,212.44 2,211.21 2,212.44 7,352.9K
14:12 2,212.54 2,213.41 2,212.54 2,213.41 3,851.7K
14:13 2,213.12 2,213.87 2,213.12 2,213.47 5,026.9K
14:14 2,213.61 2,213.61 2,212.41 2,213.43 5,136.4K
14:15 2,213.36 2,213.98 2,213.36 2,213.98 20,164.5K
14:16 2,214.28 2,214.67 2,214.21 2,214.67 5,361.9K
14:17 2,214.88 2,214.88 2,213.88 2,213.88 4,525.2K
14:18 2,213.89 2,214.45 2,213.72 2,213.88 3,404.6K
14:19 2,213.58 2,214.28 2,213.44 2,214.28 9,806.4K
14:20 2,213.94 2,214.16 2,213.61 2,213.61 11,115.3K
14:21 2,213.62 2,213.96 2,213.45 2,213.96 4,245.9K
14:22 2,213.37 2,214.16 2,213.35 2,214.16 4,336.8K
14:23 2,213.48 2,213.65 2,213.48 2,213.65 1,369.9K
14:24 2,214.18 2,214.57 2,213.47 2,214.57 2,985.6K
14:25 2,214.41 2,214.57 2,214.24 2,214.57 9,463.2K
14:26 2,213.60 2,214.12 2,213.60 2,213.88 4,732.7K
14:27 2,213.80 2,213.80 2,213.07 2,213.07 4,628.2K
14:28 2,212.68 2,212.98 2,210.76 2,210.76 21,485.0K
14:29 2,210.96 2,210.96 2,210.33 2,210.35 4,396.8K
14:30 2,210.68 2,211.49 2,210.68 2,211.49 12,478.7K
14:31 2,211.28 2,211.34 2,210.96 2,211.34 6,382.9K
14:32 2,212.41 2,212.67 2,212.01 2,212.67 2,252.3K
14:33 2,213.18 2,213.18 2,212.87 2,212.87 4,351.7K
14:34 2,213.03 2,213.62 2,213.03 2,213.13 4,937.4K
14:35 2,212.64 2,212.90 2,212.25 2,212.25 2,554.4K
14:36 2,212.00 2,212.00 2,211.50 2,211.97 3,342.0K
14:37 2,211.47 2,212.21 2,211.47 2,212.21 1,167.4K
14:38 2,210.24 2,210.24 2,208.17 2,208.17 8,483.5K
14:39 2,207.49 2,207.98 2,207.20 2,207.65 10,734.4K
14:40 2,207.60 2,208.11 2,207.43 2,208.11 2,448.8K
14:41 2,208.33 2,208.94 2,208.33 2,208.78 2,176.5K
14:42 2,208.49 2,209.37 2,208.32 2,209.37 2,506.3K
14:43 2,209.01 2,209.53 2,208.90 2,209.53 3,819.2K
14:44 2,210.19 2,210.19 2,209.52 2,210.10 1,311.7K
14:45 2,209.97 2,209.97 2,207.98 2,207.98 10,425.7K
14:46 2,208.45 2,208.45 2,208.09 2,208.18 2,115.3K
14:47 2,208.14 2,208.82 2,208.14 2,208.82 3,272.7K
14:48 2,208.06 2,208.44 2,208.06 2,208.40 1,646.3K
14:49 2,207.65 2,208.05 2,207.65 2,208.05 6,318.3K
14:50 2,207.74 2,208.12 2,207.45 2,207.45 10,762.9K
14:51 2,206.87 2,207.09 2,206.60 2,206.60 5,285.7K
14:52 2,206.68 2,207.52 2,206.68 2,207.52 1,535.2K
14:53 2,207.54 2,207.54 2,206.97 2,206.97 4,149.2K
14:54 2,207.85 2,207.85 2,205.94 2,205.94 10,032.5K
14:55 2,206.31 2,206.80 2,206.09 2,206.80 4,404.6K
14:56 2,207.29 2,207.41 2,207.21 2,207.41 3,079.7K
14:57 2,207.56 2,207.56 2,206.39 2,206.39 10,038.9K
14:58 2,206.54 2,207.52 2,206.54 2,207.52 1,858.3K
14:59 2,206.78 2,206.79 2,206.65 2,206.65 2,870.2K
15:00 2,206.67 2,207.06 2,206.67 2,206.80 1,035.0K
15:01 2,206.67 2,206.67 2,205.67 2,205.76 2,458.0K
15:02 2,205.94 2,206.00 2,205.81 2,206.00 2,571.2K
15:03 2,204.77 2,205.25 2,204.33 2,205.25 9,120.9K
15:04 2,205.01 2,205.01 2,204.95 2,204.95 2,550.9K
15:05 2,204.06 2,204.57 2,204.06 2,204.42 4,623.4K
15:06 2,202.63 2,202.67 2,202.36 2,202.46 16,651.8K
15:07 2,202.79 2,202.79 2,201.58 2,201.58 10,488.8K
15:08 2,201.91 2,203.13 2,201.91 2,202.71 3,219.8K
15:09 2,202.89 2,204.41 2,202.89 2,204.41 9,918.3K
15:10 2,205.31 2,205.31 2,204.85 2,204.85 2,149.6K
15:11 2,205.64 2,205.64 2,204.57 2,204.57 2,586.8K
15:12 2,204.51 2,205.68 2,204.51 2,205.68 3,038.7K
15:13 2,205.35 2,205.35 2,204.14 2,204.60 3,484.3K
15:14 2,203.96 2,204.70 2,203.92 2,204.70 15,362.0K
15:15 2,205.30 2,206.20 2,205.30 2,205.70 6,233.4K
15:16 2,205.27 2,205.72 2,205.27 2,205.72 2,725.6K
15:17 2,206.45 2,206.45 2,205.76 2,206.30 2,021.6K
15:18 2,206.48 2,206.48 2,205.39 2,205.39 665.4K
15:19 2,205.78 2,206.70 2,205.78 2,206.70 2,009.9K
15:20 2,205.96 2,206.78 2,205.89 2,206.78 2,632.5K
15:21 2,207.17 2,207.71 2,207.17 2,207.69 1,930.3K
15:22 2,207.76 2,208.05 2,207.76 2,208.05 743.4K
15:23 2,208.06 2,208.06 2,207.71 2,207.71 5,897.8K
15:24 2,207.94 2,207.94 2,207.71 2,207.71 2,194.3K
15:25 2,207.71 2,207.71 2,206.09 2,206.09 2,604.3K
15:26 2,206.10 2,206.98 2,206.10 2,206.94 2,077.9K
15:27 2,207.37 2,207.42 2,207.16 2,207.42 7,652.8K
15:28 2,207.25 2,207.92 2,207.25 2,207.92 4,950.9K
15:29 2,207.71 2,207.81 2,207.44 2,207.44 4,823.8K
15:30 2,207.21 2,207.80 2,206.96 2,207.80 5,204.6K
15:31 2,207.14 2,207.55 2,207.14 2,207.55 3,534.0K
15:32 2,207.93 2,207.93 2,207.15 2,207.15 1,904.4K
15:33 2,206.48 2,206.48 2,205.60 2,205.60 6,427.6K
15:34 2,205.84 2,205.84 2,205.55 2,205.58 3,347.7K
15:35 2,205.41 2,206.01 2,204.71 2,204.71 2,989.4K
15:36 2,204.64 2,205.09 2,204.62 2,205.09 2,123.7K
15:37 2,204.67 2,204.67 2,204.18 2,204.22 1,292.3K
15:38 2,204.48 2,205.04 2,204.39 2,205.04 3,232.6K
15:39 2,205.03 2,205.03 2,204.00 2,204.64 2,556.4K
15:40 2,205.08 2,205.74 2,205.08 2,205.70 3,109.8K
15:41 2,206.11 2,207.54 2,206.11 2,207.54 6,316.2K
15:42 2,206.95 2,207.87 2,206.95 2,207.87 5,126.0K
15:43 2,208.03 2,208.18 2,207.44 2,208.18 4,048.5K
15:44 2,208.50 2,208.73 2,208.35 2,208.73 1,747.7K
15:45 2,208.68 2,209.30 2,208.68 2,208.89 3,860.5K
15:46 2,208.36 2,208.89 2,208.08 2,208.89 1,659.3K
15:47 2,208.94 2,208.94 2,207.54 2,207.54 3,005.2K
15:48 2,207.90 2,208.39 2,207.86 2,208.39 1,407.6K
15:49 2,206.67 2,206.67 2,206.27 2,206.37 2,536.5K
15:50 2,206.38 2,206.48 2,205.83 2,206.04 3,822.2K
15:51 2,205.95 2,206.41 2,205.95 2,206.10 2,005.8K
15:52 2,206.19 2,206.19 2,205.35 2,205.62 4,802.8K
15:53 2,205.55 2,206.53 2,205.43 2,206.53 1,397.4K
15:54 2,206.65 2,207.19 2,206.59 2,207.19 3,580.2K
15:55 2,207.50 2,207.54 2,207.24 2,207.24 946.5K
15:56 2,207.17 2,207.43 2,207.11 2,207.43 2,331.6K
15:57 2,207.73 2,208.31 2,207.73 2,208.29 9,026.8K
15:58 2,208.91 2,209.21 2,208.69 2,208.69 6,951.7K
15:59 2,209.11 2,209.11 2,208.25 2,208.25 4,933.2K
16:00 2,208.17 2,208.57 2,208.05 2,208.57 1,130.4K
16:01 2,208.04 2,208.45 2,208.01 2,208.01 1,400.2K
16:02 2,208.05 2,208.05 2,207.59 2,207.83 5,608.6K
16:03 2,207.47 2,208.65 2,207.47 2,208.56 612.4K
16:04 2,208.44 2,208.44 2,207.72 2,207.72 955.2K
16:05 2,207.51 2,208.49 2,207.51 2,208.49 3,318.1K
16:06 2,208.55 2,208.55 2,204.94 2,204.94 40,026.5K
16:07 2,205.03 2,205.06 2,204.61 2,204.61 7,492.4K
16:08 2,204.60 2,205.34 2,204.60 2,205.34 1,985.4K
16:09 2,204.83 2,204.83 2,204.22 2,204.24 8,520.9K
16:10 2,204.46 2,204.50 2,204.39 2,204.39 5,066.6K
16:11 2,204.33 2,204.37 2,204.07 2,204.37 3,905.3K
16:12 2,204.58 2,204.58 2,204.50 2,204.50 1,948.6K
16:13 2,204.50 2,204.87 2,204.19 2,204.87 4,797.2K
16:14 2,205.28 2,205.49 2,204.86 2,205.19 12,642.9K
16:15 2,205.51 2,205.51 2,204.98 2,205.40 2,008.0K
16:16 2,205.62 2,205.71 2,205.37 2,205.37 3,156.3K
16:17 2,204.74 2,205.02 2,204.74 2,204.79 4,031.9K
16:18 2,205.04 2,205.04 2,204.99 2,205.03 1,925.2K
16:19 2,205.19 2,205.19 2,204.47 2,204.67 4,098.5K
16:20 2,204.64 2,204.82 2,204.64 2,204.80 4,504.1K
16:21 2,204.87 2,204.87 2,204.28 2,204.57 7,856.8K
16:22 2,203.86 2,204.68 2,203.86 2,204.68 3,041.6K
16:23 2,204.76 2,205.20 2,204.71 2,204.71 641.0K
16:24 2,204.67 2,204.67 2,204.24 2,204.34 1,486.2K
16:25 2,204.22 2,204.54 2,204.09 2,204.09 1,539.8K
16:26 2,202.16 2,202.16 2,195.96 2,195.96 55,233.3K
16:27 2,195.66 2,195.66 2,194.77 2,195.19 17,940.4K
16:28 2,195.47 2,196.82 2,195.47 2,196.82 31,399.9K
16:29 2,197.23 2,198.50 2,197.23 2,198.50 11,387.7K
16:30 2,198.60 2,198.77 2,197.62 2,197.62 8,210.2K
16:31 2,198.47 2,198.60 2,198.38 2,198.49 15,526.4K
16:32 2,198.59 2,198.65 2,198.14 2,198.14 29,564.6K
16:33 2,198.61 2,199.84 2,198.48 2,199.84 27,486.4K
16:34 2,201.00 2,201.00 2,200.64 2,200.79 9,148.9K
16:35 2,201.05 2,201.30 2,200.94 2,200.94 11,788.4K
16:36 2,201.05 2,201.64 2,201.05 2,201.64 7,460.6K
16:37 2,201.88 2,202.32 2,201.88 2,202.20 3,963.7K
16:38 2,202.31 2,202.94 2,202.31 2,202.52 9,819.9K
16:39 2,202.08 2,202.14 2,200.78 2,200.78 45,779.9K
16:40 2,200.43 2,200.59 2,200.21 2,200.59 4,474.1K
16:41 2,201.13 2,201.23 2,200.60 2,200.89 4,264.4K
16:42 2,201.74 2,202.80 2,201.74 2,202.80 8,089.8K
16:43 2,202.70 2,202.72 2,201.83 2,201.83 6,927.2K
16:44 2,201.97 2,202.81 2,201.97 2,202.17 7,265.3K
16:45 2,202.07 2,202.09 2,201.66 2,202.09 3,028.7K
16:46 2,201.89 2,203.02 2,201.66 2,201.66 14,822.6K
16:47 2,201.14 2,201.75 2,201.14 2,201.46 13,788.9K
16:48 2,200.90 2,201.45 2,200.90 2,201.12 2,655.9K
16:49 2,201.33 2,201.61 2,201.22 2,201.22 1,475.8K
16:50 2,201.61 2,201.92 2,201.53 2,201.92 11,904.1K
16:51 2,202.32 2,202.70 2,202.11 2,202.70 5,321.5K
16:52 2,203.66 2,204.03 2,203.64 2,203.82 8,046.0K
16:53 2,203.69 2,204.08 2,203.42 2,203.54 4,405.0K
16:54 2,203.28 2,203.28 2,202.36 2,202.81 8,664.8K
16:55 2,203.02 2,203.64 2,203.02 2,203.47 5,932.6K
16:56 2,203.47 2,203.50 2,202.98 2,202.98 2,454.2K
16:57 2,203.27 2,203.27 2,202.30 2,202.44 7,742.6K
16:58 2,202.84 2,203.29 2,202.27 2,202.27 3,052.6K
16:59 2,202.93 2,202.93 2,202.27 2,202.39 4,594.9K
17:00 2,201.68 2,202.41 2,201.68 2,201.76 7,474.2K
17:01 2,201.50 2,201.69 2,201.50 2,201.65 4,642.1K
17:02 2,201.75 2,201.80 2,199.11 2,199.11 24,721.5K
17:03 2,198.79 2,198.79 2,195.96 2,195.96 32,739.1K
17:04 2,196.37 2,196.37 2,196.00 2,196.07 11,367.6K
17:05 2,196.51 2,198.47 2,196.51 2,198.47 7,009.0K
17:06 2,198.35 2,198.35 2,197.15 2,197.98 6,900.3K
17:07 2,197.16 2,197.16 2,196.03 2,196.03 13,964.0K
17:08 2,195.92 2,195.92 2,194.86 2,194.86 10,308.3K
17:09 2,194.75 2,194.75 2,193.77 2,194.40 16,798.7K
17:10 2,194.55 2,194.62 2,193.65 2,194.62 3,149.6K
17:11 2,195.30 2,195.67 2,195.18 2,195.34 2,084.6K
17:12 2,196.07 2,196.07 2,194.88 2,195.20 1,394.1K
17:13 2,195.08 2,195.43 2,195.08 2,195.43 5,396.5K
17:14 2,195.61 2,195.61 2,194.58 2,194.64 6,412.4K
17:15 2,194.48 2,194.69 2,194.45 2,194.45 2,058.3K
17:16 2,194.38 2,194.38 2,193.82 2,193.82 1,980.1K
17:17 2,193.74 2,193.99 2,193.74 2,193.99 1,486.4K
17:18 2,193.58 2,193.64 2,193.30 2,193.45 2,804.4K
17:19 2,193.07 2,193.34 2,192.94 2,192.94 2,270.6K
17:20 2,192.94 2,192.94 2,192.66 2,192.71 3,924.4K
17:21 2,192.21 2,192.91 2,192.21 2,192.91 6,759.9K
17:22 2,192.98 2,193.47 2,192.54 2,193.41 3,136.3K
17:23 2,193.94 2,194.46 2,193.86 2,194.22 3,997.4K
17:24 2,193.81 2,193.81 2,193.26 2,193.53 1,087.9K
17:25 2,193.37 2,195.02 2,193.37 2,194.99 15,264.3K
17:26 2,194.82 2,194.82 2,194.31 2,194.54 5,919.8K
17:27 2,194.62 2,195.25 2,194.62 2,195.16 6,995.3K
17:28 2,194.93 2,195.77 2,194.93 2,195.77 2,764.1K
17:29 2,195.57 2,195.65 2,195.10 2,195.10 2,091.4K
17:30 2,195.16 2,195.25 2,194.50 2,194.50 5,208.9K
17:31 2,195.08 2,195.54 2,194.55 2,195.54 8,779.6K
17:32 2,196.12 2,196.52 2,195.93 2,196.52 4,757.1K
17:33 2,196.49 2,196.74 2,196.40 2,196.40 2,236.2K
17:34 2,196.63 2,196.74 2,196.03 2,196.03 3,630.5K
17:35 2,195.74 2,195.74 2,194.98 2,194.98 5,197.6K
17:36 2,194.78 2,194.78 2,193.50 2,193.50 6,601.3K
17:37 2,193.35 2,193.35 2,192.88 2,193.08 2,116.5K
17:38 2,192.82 2,194.52 2,192.82 2,194.52 9,763.9K
17:39 2,193.97 2,194.65 2,193.87 2,194.65 3,056.7K
17:40 2,194.67 2,194.67 2,194.15 2,194.22 3,880.6K
17:41 2,194.14 2,194.42 2,194.14 2,194.41 2,641.4K
17:42 2,194.28 2,195.24 2,194.28 2,195.19 2,513.0K
17:43 2,194.91 2,195.48 2,194.91 2,195.48 8,132.2K
17:44 2,195.27 2,195.27 2,195.02 2,195.02 4,177.7K
17:45 2,194.43 2,195.34 2,194.43 2,194.88 3,550.1K
17:46 2,195.88 2,195.88 2,194.13 2,194.13 5,981.3K
17:47 2,193.71 2,194.82 2,193.71 2,194.82 2,726.6K
17:48 2,194.33 2,194.83 2,194.33 2,194.35 3,891.4K
17:49 2,195.28 2,195.28 2,194.74 2,194.74 5,762.9K
17:50 2,195.31 2,196.21 2,195.31 2,196.10 6,360.7K
17:51 2,196.02 2,196.89 2,196.02 2,196.76 4,429.4K
17:52 2,196.64 2,197.26 2,196.64 2,197.11 3,742.6K
17:53 2,195.89 2,196.87 2,195.89 2,196.10 1,763.8K
17:54 2,197.42 2,197.43 2,197.25 2,197.25 2,673.0K
17:55 2,197.30 2,197.78 2,196.43 2,196.43 3,609.0K
17:56 2,196.34 2,197.33 2,196.01 2,196.01 7,858.0K
17:57 2,195.95 2,196.09 2,194.97 2,194.97 11,600.2K
17:58 2,194.75 2,194.75 2,194.20 2,194.20 9,239.1K
17:59 2,194.66 2,194.66 2,193.88 2,193.88 3,128.3K
18:00 2,192.93 2,192.93 2,192.35 2,192.43 4,493.9K
18:01 2,192.18 2,192.70 2,191.96 2,191.96 1,955.9K
18:02 2,192.13 2,193.15 2,191.96 2,193.15 3,251.6K
18:03 2,193.30 2,193.94 2,192.70 2,193.94 2,917.1K
18:04 2,193.50 2,195.56 2,193.47 2,195.56 9,302.6K
18:05 2,195.73 2,195.73 2,195.51 2,195.61 5,695.7K
18:06 2,195.45 2,195.45 2,193.48 2,193.48 971.9K
18:07 2,193.79 2,194.05 2,193.79 2,194.02 751.0K
18:08 2,194.14 2,194.33 2,193.42 2,193.42 2,670.0K
18:09 2,194.28 2,195.11 2,194.28 2,195.09 2,424.5K
18:10 2,194.88 2,196.42 2,194.88 2,195.95 4,039.5K
18:11 2,196.17 2,196.26 2,195.06 2,195.48 1,213.9K
18:12 2,195.20 2,195.24 2,194.49 2,195.17 4,110.8K
18:13 2,194.85 2,195.16 2,194.75 2,194.75 1,994.1K
18:14 2,194.68 2,194.68 2,193.97 2,193.97 519.6K
18:15 2,193.94 2,194.31 2,193.94 2,194.01 2,707.4K
18:16 2,193.93 2,193.93 2,193.48 2,193.48 1,121.2K
18:17 2,192.90 2,193.46 2,192.90 2,193.46 4,277.5K
18:18 2,192.89 2,193.48 2,192.89 2,193.36 1,815.8K
18:19 2,193.27 2,193.88 2,193.27 2,193.31 5,072.5K
18:20 2,193.07 2,193.16 2,192.46 2,192.46 2,214.3K
18:21 2,192.83 2,193.33 2,192.77 2,193.33 1,626.7K
18:22 2,193.74 2,194.37 2,193.15 2,194.37 6,271.1K
18:23 2,194.54 2,194.77 2,194.54 2,194.69 505.2K
18:24 2,195.83 2,196.36 2,195.83 2,196.36 14,325.0K
18:25 2,196.34 2,196.52 2,196.34 2,196.46 2,404.1K
18:26 2,196.58 2,196.94 2,196.46 2,196.94 5,322.5K
18:27 2,196.73 2,196.92 2,196.73 2,196.92 969.8K
18:28 2,196.68 2,197.05 2,196.68 2,196.93 485.8K
18:29 2,197.17 2,197.41 2,197.16 2,197.16 417.1K
18:30 2,197.04 2,197.04 2,195.92 2,196.40 8,336.9K
18:31 2,196.95 2,196.95 2,195.90 2,196.28 6,943.7K
18:32 2,197.14 2,197.14 2,196.34 2,196.67 1,988.4K
18:33 2,197.12 2,197.12 2,196.64 2,196.64 15,552.5K
18:34 2,197.25 2,197.37 2,196.96 2,197.37 6,536.7K
18:35 2,198.95 2,199.13 2,198.95 2,199.08 8,482.0K
18:36 2,199.20 2,199.20 2,198.22 2,198.78 3,524.0K
18:37 2,198.85 2,199.15 2,198.81 2,198.81 560.6K
18:38 2,199.06 2,199.42 2,198.22 2,198.22 6,263.9K
18:39 2,198.23 2,198.23 2,197.40 2,197.40 1,972.9K
18:40 2,197.63 2,197.63 2,197.63 2,197.63 60.7K
18:51 2,205.69 2,205.69 2,205.69 2,205.69 49,770.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar