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 2,151.60 2,152.12 2,151.56 2,151.56 332,049.6K
09:51 2,151.84 2,152.36 2,151.84 2,152.36 1,088.0K
09:52 2,152.73 2,153.26 2,151.68 2,151.68 1,542.9K
09:53 2,151.47 2,152.47 2,150.99 2,150.99 1,666.9K
09:54 2,151.98 2,152.20 2,151.98 2,152.06 462.1K
09:55 2,152.13 2,152.25 2,151.80 2,152.25 4,413.9K
09:56 2,150.93 2,153.02 2,150.93 2,153.02 2,101.3K
09:57 2,152.68 2,152.92 2,152.15 2,152.85 1,684.3K
09:58 2,152.94 2,152.94 2,152.11 2,152.11 922.3K
09:59 2,152.20 2,152.41 2,151.94 2,152.41 528.5K
10:00 2,151.96 2,151.96 2,150.71 2,150.71 9,322.7K
10:01 2,150.76 2,150.76 2,150.52 2,150.75 3,419.6K
10:02 2,151.05 2,151.13 2,150.48 2,150.48 1,552.6K
10:03 2,150.92 2,150.92 2,148.25 2,148.25 15,053.4K
10:04 2,148.08 2,148.08 2,146.22 2,146.23 32,411.8K
10:05 2,145.97 2,146.45 2,145.70 2,145.70 18,028.3K
10:06 2,146.34 2,146.34 2,144.87 2,144.87 8,279.7K
10:07 2,145.22 2,145.22 2,144.76 2,145.12 8,114.8K
10:08 2,145.29 2,145.29 2,144.98 2,145.08 8,925.5K
10:09 2,144.33 2,145.39 2,143.80 2,143.80 16,099.7K
10:10 2,144.00 2,144.55 2,143.39 2,143.39 12,567.7K
10:11 2,144.12 2,144.31 2,143.50 2,143.80 2,860.8K
10:12 2,144.21 2,145.08 2,144.12 2,145.08 4,692.7K
10:13 2,144.43 2,144.72 2,144.01 2,144.37 7,507.6K
10:14 2,144.52 2,145.18 2,144.52 2,144.89 2,547.6K
10:15 2,145.39 2,145.51 2,144.95 2,144.95 5,383.0K
10:16 2,144.00 2,145.03 2,144.00 2,144.08 7,058.1K
10:17 2,144.20 2,145.45 2,144.20 2,145.45 2,591.0K
10:18 2,145.99 2,146.68 2,145.99 2,146.28 1,578.0K
10:19 2,147.25 2,147.25 2,145.04 2,145.04 7,532.8K
10:20 2,145.12 2,145.89 2,144.96 2,145.89 3,979.1K
10:21 2,145.40 2,146.44 2,145.40 2,145.60 4,074.6K
10:22 2,145.60 2,146.00 2,145.60 2,145.61 6,538.0K
10:23 2,145.85 2,145.85 2,142.96 2,142.96 71,837.2K
10:24 2,143.72 2,143.81 2,142.87 2,143.81 4,975.5K
10:25 2,143.81 2,143.87 2,142.69 2,142.69 9,293.0K
10:26 2,142.60 2,145.75 2,142.60 2,145.75 43,208.9K
10:27 2,146.27 2,146.27 2,145.12 2,145.12 6,005.9K
10:28 2,145.53 2,145.53 2,144.95 2,145.28 15,434.8K
10:29 2,145.89 2,146.43 2,145.84 2,146.43 17,461.9K
10:30 2,146.23 2,146.70 2,145.64 2,145.64 4,457.7K
10:31 2,145.28 2,146.45 2,145.28 2,146.45 4,407.2K
10:32 2,146.28 2,146.28 2,145.84 2,145.84 7,473.8K
10:33 2,144.87 2,146.25 2,144.87 2,146.25 11,447.5K
10:34 2,146.72 2,147.02 2,146.14 2,146.52 5,022.4K
10:35 2,146.82 2,149.23 2,146.82 2,149.23 4,377.2K
10:36 2,149.67 2,150.08 2,149.39 2,150.08 11,738.8K
10:37 2,149.64 2,149.68 2,149.18 2,149.18 8,749.6K
10:38 2,149.35 2,149.35 2,148.15 2,148.15 3,370.2K
10:39 2,148.05 2,148.05 2,147.30 2,147.67 2,642.8K
10:40 2,147.59 2,148.28 2,146.19 2,146.19 6,648.1K
10:41 2,147.15 2,147.46 2,147.00 2,147.30 4,234.9K
10:42 2,147.37 2,147.90 2,147.09 2,147.09 6,045.2K
10:43 2,147.16 2,148.03 2,147.16 2,148.03 1,502.7K
10:44 2,147.78 2,148.25 2,147.18 2,148.25 2,490.8K
10:45 2,148.10 2,148.54 2,148.10 2,148.54 3,204.9K
10:46 2,148.44 2,149.03 2,148.44 2,148.86 1,566.8K
10:47 2,148.78 2,149.24 2,147.88 2,149.24 2,642.2K
10:48 2,151.38 2,154.55 2,151.38 2,153.72 7,913.0K
10:49 2,155.62 2,155.62 2,153.86 2,154.38 9,226.2K
10:50 2,154.54 2,154.54 2,153.83 2,153.83 3,862.4K
10:51 2,153.49 2,153.53 2,152.87 2,152.87 1,958.4K
10:52 2,153.75 2,155.14 2,153.75 2,155.14 6,813.7K
10:53 2,154.40 2,155.71 2,154.40 2,154.66 13,470.0K
10:54 2,155.26 2,155.51 2,154.85 2,154.98 5,444.3K
10:55 2,155.15 2,155.36 2,154.58 2,154.58 2,387.8K
10:56 2,154.71 2,154.91 2,154.71 2,154.91 2,756.5K
10:57 2,154.95 2,154.95 2,153.68 2,154.31 7,123.8K
10:58 2,154.73 2,155.10 2,154.53 2,154.80 5,268.8K
10:59 2,155.04 2,155.39 2,154.81 2,154.81 12,107.9K
11:00 2,155.24 2,155.24 2,154.27 2,154.27 3,448.0K
11:01 2,154.50 2,154.50 2,153.82 2,153.87 2,566.3K
11:02 2,153.43 2,153.43 2,152.68 2,152.68 6,142.7K
11:03 2,151.87 2,152.13 2,151.76 2,152.10 1,756.4K
11:04 2,151.39 2,151.39 2,150.48 2,150.48 11,463.1K
11:05 2,149.93 2,150.51 2,149.93 2,150.51 1,867.2K
11:06 2,149.72 2,149.75 2,149.15 2,149.15 2,774.8K
11:07 2,150.10 2,150.20 2,149.89 2,149.89 3,208.6K
11:08 2,150.45 2,150.59 2,150.00 2,150.13 2,259.4K
11:09 2,149.67 2,149.75 2,149.37 2,149.37 3,002.3K
11:10 2,149.32 2,149.74 2,149.18 2,149.18 2,534.3K
11:11 2,149.28 2,149.28 2,149.20 2,149.20 433.0K
11:12 2,148.99 2,149.44 2,148.45 2,148.45 1,522.8K
11:13 2,148.59 2,148.78 2,148.52 2,148.52 3,016.3K
11:14 2,148.57 2,149.33 2,148.57 2,149.24 1,852.9K
11:15 2,148.79 2,149.48 2,148.77 2,148.77 2,557.5K
11:16 2,148.83 2,148.83 2,148.54 2,148.57 1,320.2K
11:17 2,148.50 2,149.97 2,148.50 2,149.97 9,530.9K
11:18 2,149.86 2,149.86 2,149.76 2,149.79 1,586.0K
11:19 2,149.65 2,149.85 2,149.45 2,149.45 1,290.0K
11:20 2,149.60 2,149.69 2,149.49 2,149.63 7,101.1K
11:21 2,149.96 2,150.31 2,149.45 2,150.31 3,073.7K
11:22 2,149.87 2,149.87 2,149.58 2,149.58 2,177.7K
11:23 2,149.76 2,149.79 2,149.24 2,149.79 1,654.7K
11:24 2,149.88 2,150.14 2,149.63 2,150.14 2,587.9K
11:25 2,150.29 2,150.29 2,149.81 2,150.07 840.4K
11:26 2,150.11 2,150.30 2,150.07 2,150.30 865.5K
11:27 2,150.54 2,150.54 2,150.32 2,150.54 1,218.6K
11:28 2,150.72 2,151.42 2,150.67 2,151.42 3,560.8K
11:29 2,151.70 2,151.70 2,150.85 2,150.85 2,792.8K
11:30 2,150.68 2,150.77 2,150.68 2,150.77 453.7K
11:31 2,150.81 2,150.81 2,150.31 2,150.31 268.7K
11:32 2,150.40 2,150.61 2,150.40 2,150.53 1,027.2K
11:33 2,150.59 2,150.76 2,150.45 2,150.45 2,406.3K
11:34 2,150.87 2,151.60 2,150.80 2,150.80 1,727.4K
11:35 2,150.72 2,151.37 2,150.70 2,150.70 2,911.8K
11:36 2,151.16 2,151.40 2,151.08 2,151.08 2,331.6K
11:37 2,151.72 2,151.97 2,151.72 2,151.96 756.9K
11:38 2,151.93 2,152.25 2,151.90 2,152.25 2,809.1K
11:39 2,151.91 2,152.16 2,151.91 2,151.92 1,282.8K
11:40 2,152.11 2,152.96 2,152.11 2,152.93 6,009.0K
11:41 2,152.96 2,153.17 2,152.69 2,153.17 5,157.5K
11:42 2,153.46 2,153.67 2,153.31 2,153.54 768.4K
11:43 2,153.55 2,153.55 2,153.25 2,153.33 1,059.1K
11:44 2,153.27 2,153.78 2,153.27 2,153.78 3,397.6K
11:45 2,154.26 2,154.59 2,154.07 2,154.11 11,668.7K
11:46 2,153.76 2,154.25 2,152.93 2,153.96 6,048.9K
11:47 2,154.13 2,154.45 2,154.11 2,154.41 541.1K
11:48 2,155.01 2,155.53 2,155.01 2,155.24 6,899.7K
11:49 2,154.67 2,155.06 2,154.67 2,154.90 2,393.8K
11:50 2,153.44 2,154.43 2,153.44 2,154.43 4,988.5K
11:51 2,154.03 2,154.31 2,154.03 2,154.30 678.9K
11:52 2,154.03 2,154.22 2,154.03 2,154.22 924.2K
11:53 2,152.72 2,152.90 2,152.63 2,152.90 4,702.2K
11:54 2,152.93 2,154.10 2,152.93 2,154.10 2,117.1K
11:55 2,154.68 2,154.68 2,154.40 2,154.52 3,393.7K
11:56 2,153.14 2,153.56 2,153.12 2,153.56 4,480.5K
11:57 2,154.77 2,155.22 2,154.32 2,154.32 5,339.9K
11:58 2,154.57 2,155.26 2,154.57 2,155.26 8,467.6K
11:59 2,154.82 2,154.82 2,154.38 2,154.38 7,314.5K
12:00 2,155.51 2,156.36 2,154.82 2,154.82 6,470.3K
12:01 2,154.44 2,154.44 2,153.68 2,153.68 1,989.4K
12:02 2,153.40 2,153.82 2,153.40 2,153.82 1,253.3K
12:03 2,154.64 2,154.64 2,153.56 2,153.64 3,782.5K
12:04 2,153.86 2,154.61 2,153.86 2,154.05 580.7K
12:05 2,154.64 2,154.64 2,153.87 2,153.89 1,532.2K
12:06 2,154.15 2,154.15 2,153.76 2,154.00 1,782.6K
12:07 2,153.86 2,154.34 2,153.86 2,154.34 1,312.8K
12:08 2,154.02 2,154.44 2,153.56 2,154.44 1,633.4K
12:09 2,154.98 2,154.98 2,154.35 2,154.35 2,086.5K
12:10 2,154.58 2,154.69 2,154.58 2,154.69 862.3K
12:11 2,154.04 2,154.04 2,152.70 2,153.05 5,841.3K
12:12 2,153.77 2,153.77 2,152.97 2,153.77 2,705.5K
12:13 2,154.23 2,154.25 2,154.22 2,154.25 287.9K
12:14 2,154.49 2,154.75 2,154.41 2,154.41 3,057.9K
12:15 2,154.09 2,156.81 2,154.09 2,156.34 6,162.9K
12:16 2,156.64 2,156.74 2,156.64 2,156.74 2,642.6K
12:17 2,156.92 2,156.92 2,156.23 2,156.25 1,483.5K
12:18 2,155.94 2,155.94 2,155.48 2,155.48 464.8K
12:19 2,154.00 2,154.26 2,153.34 2,153.49 7,884.6K
12:20 2,152.29 2,152.29 2,151.73 2,151.73 16,538.1K
12:21 2,151.72 2,151.72 2,150.86 2,150.86 3,400.0K
12:22 2,150.86 2,151.70 2,150.72 2,151.70 2,154.6K
12:23 2,152.03 2,152.03 2,150.63 2,151.11 1,760.4K
12:24 2,151.65 2,151.65 2,150.73 2,150.73 5,746.0K
12:25 2,151.20 2,152.21 2,151.20 2,152.21 6,040.6K
12:26 2,151.99 2,151.99 2,151.18 2,151.18 286.6K
12:27 2,151.15 2,151.31 2,150.93 2,151.31 4,069.7K
12:28 2,151.09 2,151.43 2,150.69 2,150.69 1,951.7K
12:29 2,150.76 2,151.31 2,150.76 2,150.93 589.5K
12:30 2,150.77 2,151.16 2,150.77 2,151.03 1,010.8K
12:31 2,151.07 2,152.45 2,150.74 2,152.25 5,752.3K
12:32 2,152.20 2,152.20 2,151.46 2,152.01 2,568.3K
12:33 2,151.96 2,151.98 2,151.55 2,151.74 688.7K
12:34 2,151.53 2,151.88 2,151.19 2,151.22 4,152.3K
12:35 2,151.48 2,151.48 2,150.89 2,150.89 2,293.8K
12:36 2,150.83 2,150.83 2,150.46 2,150.51 793.0K
12:37 2,150.44 2,151.17 2,150.44 2,151.17 1,798.2K
12:38 2,151.04 2,151.62 2,150.66 2,150.66 1,738.6K
12:39 2,151.27 2,151.27 2,150.78 2,150.78 3,406.3K
12:40 2,150.92 2,150.92 2,150.10 2,150.63 2,131.0K
12:41 2,150.60 2,150.60 2,149.99 2,150.23 1,151.9K
12:42 2,150.08 2,150.22 2,149.28 2,149.28 2,044.8K
12:43 2,149.34 2,149.36 2,148.85 2,148.85 3,005.6K
12:44 2,148.47 2,148.47 2,147.13 2,147.13 17,532.6K
12:45 2,147.24 2,147.89 2,147.24 2,147.46 10,266.7K
12:46 2,147.51 2,147.56 2,145.38 2,145.38 18,763.7K
12:47 2,145.52 2,146.02 2,145.42 2,145.92 2,705.3K
12:48 2,146.05 2,146.25 2,146.05 2,146.14 533.9K
12:49 2,145.80 2,146.74 2,145.80 2,146.74 3,149.1K
12:50 2,146.62 2,147.52 2,146.62 2,147.52 5,950.3K
12:51 2,147.40 2,147.40 2,146.61 2,146.61 12,212.2K
12:52 2,147.00 2,147.00 2,146.48 2,146.54 12,007.4K
12:53 2,145.17 2,145.83 2,145.17 2,145.83 10,331.9K
12:54 2,145.45 2,145.93 2,145.45 2,145.93 6,906.3K
12:55 2,146.00 2,146.41 2,145.82 2,145.82 1,035.6K
12:56 2,146.15 2,146.65 2,146.15 2,146.52 5,191.6K
12:57 2,147.59 2,148.40 2,147.59 2,148.40 6,306.8K
12:58 2,148.47 2,148.47 2,148.19 2,148.34 3,476.0K
12:59 2,149.36 2,151.35 2,149.36 2,151.11 6,244.1K
13:00 2,151.26 2,152.79 2,151.26 2,152.52 4,650.7K
13:01 2,152.52 2,152.52 2,152.15 2,152.15 4,739.1K
13:02 2,151.89 2,151.93 2,151.59 2,151.59 709.3K
13:03 2,150.89 2,150.89 2,150.60 2,150.86 3,854.5K
13:04 2,150.82 2,150.94 2,150.37 2,150.37 593.2K
13:05 2,150.15 2,150.18 2,149.78 2,150.18 3,522.9K
13:06 2,150.34 2,150.60 2,149.72 2,149.72 3,458.2K
13:07 2,149.61 2,149.61 2,149.45 2,149.50 542.5K
13:08 2,149.53 2,149.89 2,149.22 2,149.89 866.1K
13:09 2,149.65 2,149.68 2,149.52 2,149.68 956.1K
13:10 2,149.87 2,149.97 2,149.72 2,149.72 937.0K
13:11 2,149.49 2,149.49 2,148.92 2,149.00 2,323.6K
13:12 2,149.15 2,149.50 2,148.83 2,149.50 1,152.6K
13:13 2,149.58 2,150.32 2,149.58 2,150.32 4,015.6K
13:14 2,151.66 2,154.73 2,151.66 2,153.38 4,048.1K
13:15 2,153.84 2,153.84 2,153.08 2,153.08 827.2K
13:16 2,153.17 2,153.17 2,152.94 2,152.94 1,074.5K
13:17 2,153.41 2,153.41 2,151.74 2,151.74 5,631.5K
13:18 2,151.28 2,151.28 2,149.52 2,149.52 11,669.2K
13:19 2,150.26 2,150.26 2,149.44 2,149.45 687.9K
13:20 2,150.03 2,150.03 2,148.04 2,148.04 10,606.2K
13:21 2,148.76 2,148.76 2,148.47 2,148.47 1,648.7K
13:22 2,148.13 2,148.81 2,148.02 2,148.02 668.7K
13:23 2,148.17 2,148.27 2,147.60 2,147.60 5,721.0K
13:24 2,147.56 2,147.95 2,147.47 2,147.95 4,875.9K
13:25 2,147.99 2,147.99 2,147.82 2,147.99 2,696.2K
13:26 2,148.54 2,148.54 2,147.96 2,148.09 1,876.6K
13:27 2,149.24 2,149.24 2,148.62 2,149.09 3,556.9K
13:28 2,148.17 2,148.37 2,147.76 2,148.19 6,063.7K
13:29 2,148.18 2,148.18 2,147.37 2,147.63 2,285.2K
13:30 2,147.58 2,147.58 2,146.46 2,146.46 4,578.7K
13:31 2,146.41 2,146.59 2,146.21 2,146.45 2,282.9K
13:32 2,146.46 2,146.46 2,145.84 2,145.84 12,790.0K
13:33 2,146.12 2,147.26 2,146.12 2,147.26 7,793.7K
13:34 2,146.92 2,148.11 2,146.92 2,148.11 2,433.6K
13:35 2,147.71 2,147.71 2,146.09 2,146.51 2,950.8K
13:36 2,147.58 2,147.58 2,147.29 2,147.49 3,046.1K
13:37 2,148.13 2,148.62 2,148.13 2,148.62 1,848.0K
13:38 2,148.50 2,148.84 2,148.44 2,148.84 917.4K
13:39 2,148.42 2,148.42 2,148.12 2,148.35 330.0K
13:40 2,147.83 2,147.83 2,146.99 2,147.53 1,485.0K
13:41 2,147.25 2,147.25 2,146.48 2,146.48 3,688.4K
13:42 2,146.43 2,146.67 2,146.43 2,146.51 3,263.6K
13:43 2,146.46 2,146.46 2,145.95 2,145.95 5,571.4K
13:44 2,146.42 2,146.51 2,146.16 2,146.16 3,116.5K
13:45 2,146.15 2,147.15 2,146.15 2,147.15 3,549.0K
13:46 2,147.01 2,148.15 2,147.01 2,147.23 5,626.7K
13:47 2,147.78 2,147.78 2,147.00 2,147.64 978.5K
13:48 2,146.81 2,147.05 2,146.77 2,147.05 2,897.9K
13:49 2,146.72 2,146.72 2,145.56 2,146.55 8,190.5K
13:50 2,146.76 2,147.49 2,146.76 2,147.49 720.9K
13:51 2,147.23 2,147.53 2,146.65 2,147.53 860.8K
13:52 2,147.85 2,148.32 2,147.85 2,148.32 1,048.3K
13:53 2,148.39 2,148.65 2,148.37 2,148.41 642.6K
13:54 2,148.56 2,148.56 2,147.38 2,147.46 2,620.4K
13:55 2,147.82 2,148.13 2,147.67 2,148.08 707.5K
13:56 2,148.27 2,148.57 2,147.92 2,147.92 1,879.9K
13:57 2,148.23 2,148.38 2,147.56 2,148.38 1,229.7K
13:58 2,148.41 2,148.67 2,148.06 2,148.67 313.6K
13:59 2,148.50 2,148.59 2,148.08 2,148.08 2,086.8K
14:00 2,148.04 2,148.73 2,148.04 2,148.12 1,260.7K
14:01 2,148.51 2,148.51 2,148.26 2,148.36 657.5K
14:02 2,148.72 2,148.72 2,148.65 2,148.70 4,466.2K
14:03 2,148.63 2,148.63 2,147.71 2,147.71 2,382.7K
14:04 2,148.21 2,148.66 2,147.99 2,148.17 729.3K
14:05 2,148.45 2,148.45 2,146.98 2,146.98 1,681.9K
14:06 2,146.97 2,147.98 2,146.77 2,147.59 7,877.3K
14:07 2,147.13 2,147.47 2,147.13 2,147.47 901.3K
14:08 2,147.25 2,147.36 2,146.37 2,146.37 3,794.4K
14:09 2,146.52 2,146.78 2,146.52 2,146.76 1,343.4K
14:10 2,146.92 2,147.05 2,146.44 2,147.05 8,311.4K
14:11 2,146.57 2,147.25 2,146.57 2,146.66 8,138.8K
14:12 2,146.55 2,147.03 2,146.55 2,147.03 1,225.2K
14:13 2,146.61 2,146.92 2,146.61 2,146.92 4,040.8K
14:14 2,147.06 2,147.09 2,146.78 2,147.09 1,183.8K
14:15 2,146.95 2,147.32 2,146.95 2,147.32 1,382.8K
14:16 2,147.04 2,147.04 2,146.45 2,146.79 1,609.0K
14:17 2,147.79 2,150.01 2,147.79 2,150.01 5,217.2K
14:18 2,149.04 2,149.26 2,147.92 2,147.92 6,579.9K
14:19 2,148.70 2,150.09 2,148.70 2,150.09 2,582.8K
14:20 2,150.10 2,150.94 2,150.10 2,150.94 2,293.1K
14:21 2,151.06 2,151.26 2,150.90 2,151.21 1,689.9K
14:22 2,151.19 2,151.19 2,149.99 2,149.99 17,099.7K
14:23 2,149.79 2,150.08 2,149.79 2,150.08 3,457.4K
14:24 2,150.12 2,150.12 2,149.47 2,149.47 1,584.5K
14:25 2,150.02 2,150.55 2,149.97 2,150.55 2,036.0K
14:26 2,150.61 2,150.67 2,150.13 2,150.13 3,443.2K
14:27 2,150.23 2,150.23 2,149.58 2,149.58 4,706.6K
14:28 2,149.62 2,149.62 2,148.42 2,148.42 3,820.1K
14:29 2,148.68 2,148.96 2,148.65 2,148.86 707.3K
14:30 2,149.25 2,149.62 2,149.21 2,149.62 2,746.5K
14:31 2,149.15 2,149.15 2,148.69 2,149.10 2,490.0K
14:32 2,148.64 2,148.87 2,148.64 2,148.72 6,638.6K
14:33 2,148.43 2,149.20 2,148.43 2,149.20 1,749.3K
14:34 2,149.37 2,149.37 2,149.16 2,149.16 1,543.3K
14:35 2,149.11 2,150.77 2,149.11 2,150.75 3,433.1K
14:36 2,150.31 2,151.86 2,150.31 2,151.86 2,392.4K
14:37 2,150.93 2,150.93 2,149.61 2,150.17 2,225.1K
14:38 2,150.41 2,150.45 2,149.66 2,149.66 4,116.6K
14:39 2,148.93 2,149.32 2,148.93 2,149.32 881.5K
14:40 2,149.12 2,149.31 2,148.62 2,148.62 746.3K
14:41 2,148.23 2,148.23 2,147.75 2,147.76 1,957.0K
14:42 2,147.16 2,147.58 2,147.16 2,147.39 4,254.7K
14:43 2,147.82 2,148.12 2,147.51 2,147.86 3,238.0K
14:44 2,147.47 2,147.51 2,147.34 2,147.45 507.6K
14:45 2,147.62 2,147.62 2,147.30 2,147.30 783.3K
14:46 2,146.72 2,147.55 2,146.72 2,147.32 1,334.2K
14:47 2,147.52 2,147.89 2,147.52 2,147.89 1,390.5K
14:48 2,148.71 2,148.83 2,148.44 2,148.83 27,172.0K
14:49 2,148.78 2,150.19 2,148.78 2,150.19 2,191.2K
14:50 2,150.24 2,150.24 2,149.16 2,149.84 1,829.2K
14:51 2,149.41 2,149.41 2,148.35 2,148.35 1,140.4K
14:52 2,148.48 2,148.48 2,147.85 2,147.85 3,874.7K
14:53 2,148.29 2,148.29 2,147.40 2,147.40 4,466.8K
14:54 2,147.91 2,147.91 2,147.64 2,147.68 4,077.1K
14:55 2,148.13 2,148.13 2,147.07 2,147.07 1,307.8K
14:56 2,147.35 2,147.35 2,147.17 2,147.18 1,676.9K
14:57 2,147.27 2,148.20 2,147.27 2,148.20 778.1K
14:58 2,148.15 2,149.11 2,148.15 2,148.77 2,242.9K
14:59 2,148.38 2,149.34 2,148.38 2,149.34 12,320.0K
15:00 2,149.25 2,149.84 2,148.59 2,148.59 2,264.7K
15:01 2,149.70 2,149.96 2,149.63 2,149.96 5,695.2K
15:02 2,150.20 2,150.26 2,149.94 2,150.26 3,120.0K
15:03 2,150.35 2,150.35 2,147.82 2,147.82 9,829.4K
15:04 2,148.78 2,148.79 2,148.22 2,148.79 2,375.6K
15:05 2,148.53 2,149.02 2,148.53 2,148.86 2,001.1K
15:06 2,149.50 2,149.50 2,148.61 2,148.61 589.5K
15:07 2,148.38 2,148.38 2,148.01 2,148.01 4,365.7K
15:08 2,147.87 2,148.17 2,147.87 2,148.03 575.6K
15:09 2,148.45 2,148.45 2,148.12 2,148.25 798.8K
15:10 2,148.56 2,148.56 2,148.36 2,148.36 1,729.7K
15:11 2,148.55 2,149.08 2,148.26 2,149.08 3,512.0K
15:12 2,149.31 2,149.34 2,149.02 2,149.02 4,821.9K
15:13 2,148.60 2,149.20 2,148.60 2,149.20 2,877.5K
15:14 2,149.17 2,149.77 2,149.17 2,149.28 5,572.0K
15:15 2,148.14 2,149.10 2,148.11 2,149.10 1,626.2K
15:16 2,149.33 2,149.43 2,148.92 2,148.92 2,299.9K
15:17 2,149.21 2,150.45 2,149.21 2,150.12 11,573.1K
15:18 2,149.95 2,149.95 2,149.57 2,149.94 1,550.6K
15:19 2,150.51 2,152.09 2,150.51 2,151.99 5,658.5K
15:20 2,151.39 2,151.39 2,150.39 2,150.42 6,294.1K
15:21 2,149.97 2,150.73 2,149.97 2,150.73 4,172.0K
15:22 2,152.43 2,152.43 2,151.67 2,151.69 3,422.3K
15:23 2,150.75 2,150.75 2,150.14 2,150.14 7,311.6K
15:24 2,150.18 2,150.98 2,150.18 2,150.98 4,741.9K
15:25 2,150.91 2,150.91 2,149.56 2,149.68 4,046.7K
15:26 2,149.53 2,149.60 2,149.19 2,149.19 5,877.5K
15:27 2,148.93 2,148.93 2,148.07 2,148.41 524.7K
15:28 2,148.70 2,149.07 2,148.30 2,149.07 1,176.4K
15:29 2,149.05 2,149.05 2,147.78 2,147.78 9,572.6K
15:30 2,148.69 2,148.69 2,148.40 2,148.67 591.8K
15:31 2,148.58 2,148.72 2,147.68 2,147.68 882.2K
15:32 2,148.16 2,149.23 2,148.07 2,148.19 884.6K
15:33 2,148.25 2,148.32 2,147.81 2,147.81 1,647.2K
15:34 2,148.36 2,148.93 2,148.26 2,148.93 1,631.7K
15:35 2,148.72 2,149.46 2,148.72 2,149.46 317.5K
15:36 2,149.46 2,149.67 2,149.33 2,149.39 476.0K
15:37 2,149.15 2,149.48 2,148.91 2,149.48 921.0K
15:38 2,149.06 2,149.96 2,149.06 2,149.70 478.4K
15:39 2,149.59 2,150.18 2,149.59 2,149.72 816.4K
15:40 2,149.66 2,150.29 2,149.66 2,150.29 795.8K
15:41 2,149.91 2,149.91 2,149.74 2,149.79 3,459.0K
15:42 2,149.95 2,149.95 2,149.61 2,149.73 851.6K
15:43 2,149.67 2,149.80 2,149.31 2,149.73 1,362.4K
15:44 2,149.92 2,149.94 2,148.97 2,148.97 4,853.0K
15:45 2,149.15 2,149.45 2,149.15 2,149.45 4,034.7K
15:46 2,149.31 2,149.65 2,149.30 2,149.54 2,007.6K
15:47 2,149.65 2,149.83 2,149.65 2,149.82 1,055.3K
15:48 2,149.24 2,149.59 2,149.24 2,149.59 1,068.0K
15:49 2,149.65 2,150.18 2,148.95 2,148.95 2,907.7K
15:50 2,149.67 2,150.36 2,149.13 2,150.36 1,680.1K
15:51 2,150.21 2,150.21 2,149.42 2,149.42 1,961.3K
15:52 2,149.70 2,150.96 2,149.43 2,149.43 2,469.1K
15:53 2,149.63 2,150.51 2,149.49 2,150.51 5,493.5K
15:54 2,150.79 2,150.79 2,150.48 2,150.48 752.9K
15:55 2,150.78 2,151.24 2,150.78 2,151.24 3,088.7K
15:56 2,151.39 2,151.39 2,150.88 2,150.88 538.5K
15:57 2,150.94 2,150.94 2,150.37 2,150.53 308.1K
15:58 2,150.42 2,150.67 2,150.21 2,150.21 1,413.2K
15:59 2,150.14 2,150.66 2,149.97 2,150.50 2,877.7K
16:00 2,150.57 2,150.57 2,149.99 2,149.99 1,385.8K
16:01 2,150.27 2,150.53 2,149.91 2,150.27 1,771.6K
16:02 2,150.16 2,150.16 2,149.60 2,149.69 1,309.9K
16:03 2,150.54 2,150.54 2,149.60 2,150.32 775.6K
16:04 2,150.11 2,150.11 2,148.94 2,149.37 4,154.4K
16:05 2,149.51 2,149.56 2,149.51 2,149.56 1,117.1K
16:06 2,150.04 2,150.06 2,149.87 2,149.87 290.9K
16:07 2,150.01 2,150.01 2,149.60 2,149.83 799.9K
16:08 2,150.02 2,150.02 2,149.62 2,149.67 608.2K
16:09 2,149.84 2,149.84 2,149.16 2,149.16 2,206.8K
16:10 2,149.58 2,149.58 2,148.98 2,148.98 1,433.0K
16:11 2,148.58 2,149.52 2,148.58 2,149.52 3,378.5K
16:12 2,149.58 2,149.60 2,149.44 2,149.44 3,084.2K
16:13 2,149.88 2,149.88 2,149.18 2,149.65 2,979.5K
16:14 2,149.49 2,149.90 2,149.27 2,149.41 3,963.1K
16:15 2,149.90 2,150.15 2,149.90 2,150.06 498.9K
16:16 2,149.92 2,149.92 2,149.72 2,149.72 944.1K
16:17 2,149.70 2,150.32 2,149.70 2,150.32 1,715.1K
16:18 2,150.26 2,150.64 2,150.26 2,150.64 1,691.2K
16:19 2,150.46 2,151.14 2,150.46 2,151.14 2,746.1K
16:20 2,151.09 2,151.09 2,149.74 2,150.68 9,627.7K
16:21 2,150.63 2,151.20 2,150.63 2,150.88 1,308.1K
16:22 2,151.22 2,151.41 2,151.16 2,151.16 1,722.5K
16:23 2,150.97 2,151.67 2,150.51 2,150.77 3,122.1K
16:24 2,151.06 2,151.28 2,150.77 2,150.77 422.8K
16:25 2,151.00 2,151.71 2,151.00 2,151.47 601.3K
16:26 2,151.48 2,151.86 2,150.57 2,150.57 10,199.1K
16:27 2,150.71 2,151.24 2,150.71 2,151.24 6,636.2K
16:28 2,151.44 2,151.48 2,151.29 2,151.29 640.8K
16:29 2,151.78 2,152.52 2,151.78 2,152.28 7,627.5K
16:30 2,152.35 2,152.75 2,152.28 2,152.73 1,725.2K
16:31 2,152.68 2,152.68 2,152.56 2,152.65 1,866.7K
16:32 2,152.45 2,156.14 2,152.45 2,156.14 34,997.2K
16:33 2,157.61 2,157.85 2,157.30 2,157.72 25,391.0K
16:34 2,157.08 2,157.81 2,157.08 2,157.81 10,173.5K
16:35 2,158.12 2,158.94 2,158.12 2,158.94 19,613.2K
16:36 2,159.30 2,160.41 2,158.91 2,160.41 14,803.1K
16:37 2,161.25 2,161.68 2,161.25 2,161.67 13,513.1K
16:38 2,160.97 2,160.97 2,159.61 2,159.61 10,069.8K
16:39 2,158.94 2,160.34 2,158.94 2,159.79 3,481.8K
16:40 2,160.00 2,160.18 2,160.00 2,160.03 5,552.5K
16:41 2,159.28 2,159.28 2,157.98 2,157.99 18,236.9K
16:42 2,156.47 2,157.91 2,156.38 2,157.91 2,750.5K
16:43 2,158.10 2,158.10 2,157.64 2,157.79 3,111.7K
16:44 2,158.14 2,158.14 2,157.69 2,157.69 2,222.8K
16:45 2,157.64 2,159.19 2,157.64 2,159.19 6,057.8K
16:46 2,158.57 2,158.69 2,158.00 2,158.69 2,069.0K
16:47 2,158.78 2,158.78 2,158.27 2,158.27 3,717.2K
16:48 2,157.84 2,158.76 2,157.84 2,158.51 2,181.9K
16:49 2,158.51 2,158.64 2,157.99 2,157.99 1,302.2K
16:50 2,158.03 2,158.20 2,156.59 2,156.59 5,127.4K
16:51 2,156.17 2,157.10 2,156.17 2,157.10 3,972.1K
16:52 2,156.75 2,157.27 2,156.69 2,157.27 3,190.2K
16:53 2,157.42 2,158.14 2,157.42 2,157.86 2,493.8K
16:54 2,157.94 2,158.66 2,157.94 2,158.66 2,070.8K
16:55 2,159.24 2,159.67 2,159.24 2,159.39 5,765.9K
16:56 2,160.03 2,160.96 2,160.03 2,160.41 9,402.8K
16:57 2,160.53 2,160.54 2,159.93 2,160.11 3,038.2K
16:58 2,160.09 2,160.09 2,159.20 2,159.20 8,215.1K
16:59 2,158.24 2,158.47 2,157.85 2,158.47 5,408.1K
17:00 2,158.50 2,160.84 2,158.50 2,159.80 2,870.8K
17:01 2,159.95 2,160.33 2,159.94 2,159.94 2,768.4K
17:02 2,160.44 2,160.44 2,159.06 2,159.06 681.4K
17:03 2,159.01 2,160.01 2,159.01 2,160.01 1,437.3K
17:04 2,159.95 2,160.60 2,159.95 2,160.60 6,600.3K
17:05 2,160.27 2,160.34 2,159.86 2,159.86 7,787.3K
17:06 2,160.34 2,160.34 2,160.00 2,160.33 1,454.4K
17:07 2,160.22 2,160.57 2,160.22 2,160.43 4,194.9K
17:08 2,159.60 2,159.94 2,159.36 2,159.61 346.0K
17:09 2,159.75 2,159.99 2,159.71 2,159.71 1,518.0K
17:10 2,159.80 2,159.85 2,159.38 2,159.38 875.5K
17:11 2,160.03 2,160.21 2,159.93 2,160.21 2,650.4K
17:12 2,160.29 2,161.04 2,160.29 2,161.04 6,625.3K
17:13 2,161.44 2,161.82 2,161.44 2,161.63 3,693.4K
17:14 2,161.89 2,162.02 2,161.73 2,161.73 1,476.8K
17:15 2,161.57 2,162.39 2,161.48 2,162.39 2,830.5K
17:16 2,162.49 2,163.07 2,162.49 2,162.93 3,758.0K
17:17 2,162.95 2,163.37 2,162.94 2,163.37 1,132.4K
17:18 2,162.79 2,163.41 2,162.04 2,162.04 2,001.4K
17:19 2,161.74 2,162.17 2,161.59 2,161.59 5,347.6K
17:20 2,161.55 2,162.38 2,161.55 2,162.38 947.0K
17:21 2,162.54 2,162.88 2,162.26 2,162.88 3,388.8K
17:22 2,162.32 2,162.78 2,162.31 2,162.68 5,902.9K
17:23 2,161.68 2,161.68 2,159.99 2,159.99 1,851.4K
17:24 2,160.28 2,161.20 2,160.14 2,161.20 1,040.7K
17:25 2,161.37 2,161.51 2,161.33 2,161.51 1,162.7K
17:26 2,161.20 2,161.20 2,160.20 2,160.20 2,121.8K
17:27 2,160.25 2,160.25 2,159.36 2,159.36 1,847.1K
17:28 2,159.57 2,159.98 2,159.47 2,159.84 1,022.7K
17:29 2,160.73 2,163.71 2,160.73 2,163.71 9,762.0K
17:30 2,164.68 2,167.33 2,163.85 2,167.33 6,108.2K
17:31 2,166.57 2,166.57 2,165.22 2,165.46 7,001.4K
17:32 2,165.46 2,166.40 2,165.46 2,166.40 2,371.0K
17:33 2,166.45 2,166.45 2,165.96 2,165.96 3,313.7K
17:34 2,165.68 2,165.68 2,164.96 2,165.25 5,889.3K
17:35 2,164.99 2,165.87 2,164.99 2,165.41 5,829.1K
17:36 2,166.32 2,166.36 2,165.58 2,165.58 7,236.3K
17:37 2,165.31 2,165.71 2,164.58 2,164.89 11,502.0K
17:38 2,164.23 2,164.23 2,163.42 2,163.50 4,447.8K
17:39 2,163.08 2,163.38 2,162.71 2,162.76 7,714.4K
17:40 2,163.16 2,164.13 2,163.16 2,164.13 4,869.2K
17:41 2,162.97 2,163.64 2,162.42 2,162.42 1,910.7K
17:42 2,162.21 2,162.21 2,161.74 2,161.84 9,747.0K
17:43 2,162.27 2,162.87 2,162.27 2,162.58 5,836.5K
17:44 2,162.68 2,163.20 2,162.68 2,162.93 1,595.4K
17:45 2,162.71 2,163.08 2,162.41 2,162.41 5,103.0K
17:46 2,162.76 2,163.46 2,162.76 2,163.46 358.7K
17:47 2,163.20 2,163.50 2,163.20 2,163.50 1,968.9K
17:48 2,163.33 2,163.36 2,162.97 2,163.36 5,060.2K
17:49 2,163.45 2,163.45 2,162.92 2,162.92 535.8K
17:50 2,163.10 2,163.17 2,162.86 2,162.86 635.7K
17:51 2,162.95 2,162.95 2,162.43 2,162.43 6,778.3K
17:52 2,162.40 2,162.77 2,162.35 2,162.71 6,496.4K
17:53 2,162.70 2,162.70 2,162.15 2,162.43 5,593.8K
17:54 2,162.05 2,162.05 2,161.21 2,161.70 4,649.0K
17:55 2,161.80 2,161.96 2,161.67 2,161.94 3,799.2K
17:56 2,161.89 2,161.94 2,161.61 2,161.61 1,494.1K
17:57 2,162.32 2,162.32 2,161.32 2,161.32 5,193.0K
17:58 2,161.47 2,162.18 2,161.47 2,162.18 1,701.8K
17:59 2,161.81 2,162.58 2,161.52 2,162.58 1,249.8K
18:00 2,162.89 2,162.89 2,162.76 2,162.76 5,360.7K
18:01 2,163.03 2,163.22 2,163.02 2,163.02 6,775.0K
18:02 2,163.16 2,163.26 2,163.14 2,163.26 1,687.1K
18:03 2,163.45 2,163.68 2,162.78 2,163.68 5,805.3K
18:04 2,163.66 2,163.66 2,161.84 2,162.33 2,165.7K
18:05 2,162.48 2,162.48 2,161.16 2,161.16 5,292.2K
18:06 2,161.28 2,161.28 2,159.92 2,160.06 1,584.9K
18:07 2,159.97 2,159.97 2,159.66 2,159.91 2,787.6K
18:08 2,160.40 2,160.74 2,160.38 2,160.74 6,915.0K
18:09 2,160.37 2,161.89 2,160.37 2,161.72 3,558.8K
18:10 2,162.31 2,162.34 2,161.66 2,162.22 5,798.1K
18:11 2,162.28 2,162.28 2,161.15 2,161.15 2,006.4K
18:12 2,160.95 2,161.54 2,160.95 2,161.54 1,751.5K
18:13 2,161.14 2,161.93 2,161.14 2,161.61 3,947.7K
18:14 2,161.22 2,161.22 2,161.03 2,161.14 1,129.2K
18:15 2,160.89 2,160.89 2,159.54 2,159.88 5,007.5K
18:16 2,160.88 2,160.88 2,159.06 2,159.06 8,238.7K
18:17 2,158.48 2,158.95 2,158.47 2,158.47 12,681.6K
18:18 2,158.27 2,158.41 2,157.94 2,158.11 6,137.2K
18:19 2,157.66 2,158.08 2,157.45 2,157.45 3,607.6K
18:20 2,157.57 2,159.25 2,157.50 2,158.05 6,584.4K
18:21 2,158.19 2,158.27 2,157.43 2,157.43 2,088.8K
18:22 2,158.06 2,158.06 2,156.92 2,157.42 5,532.5K
18:23 2,157.30 2,158.14 2,157.30 2,158.14 2,237.3K
18:24 2,158.16 2,158.16 2,156.53 2,156.53 7,118.9K
18:25 2,156.24 2,156.29 2,156.19 2,156.29 1,253.7K
18:26 2,156.50 2,156.55 2,156.05 2,156.05 1,114.3K
18:27 2,155.91 2,155.91 2,154.98 2,155.07 18,573.6K
18:28 2,154.90 2,154.90 2,154.38 2,154.57 25,472.7K
18:29 2,154.49 2,154.64 2,154.41 2,154.64 18,275.6K
18:30 2,154.91 2,155.95 2,154.67 2,155.95 23,790.2K
18:31 2,155.47 2,156.51 2,155.47 2,156.51 999.1K
18:32 2,156.67 2,156.67 2,155.88 2,156.47 13,993.5K
18:33 2,156.18 2,156.47 2,155.52 2,155.73 13,674.5K
18:34 2,155.96 2,158.09 2,155.59 2,157.85 9,167.8K
18:35 2,157.85 2,158.48 2,157.85 2,158.21 9,672.5K
18:36 2,160.22 2,160.22 2,158.18 2,158.61 22,001.0K
18:37 2,158.86 2,158.92 2,158.62 2,158.62 1,253.4K
18:38 2,157.55 2,157.81 2,157.22 2,157.81 24,135.0K
18:39 2,157.77 2,157.77 2,156.90 2,156.90 2,122.9K
18:40 2,157.03 2,157.03 2,157.03 2,157.03 30.8K
18:51 2,157.08 2,157.08 2,157.08 2,157.08 81,172.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar