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 2,149.58 2,149.77 2,149.16 2,149.16 454,896.1K
09:51 2,149.27 2,149.48 2,148.91 2,149.48 6,081.7K
09:52 2,149.94 2,149.94 2,149.40 2,149.82 641.9K
09:53 2,150.06 2,150.06 2,148.86 2,149.39 1,697.6K
09:54 2,149.44 2,149.44 2,148.66 2,149.25 1,114.2K
09:55 2,148.94 2,149.14 2,148.50 2,148.50 2,505.2K
09:56 2,148.45 2,148.45 2,147.94 2,148.25 6,759.2K
09:57 2,148.27 2,148.74 2,148.27 2,148.74 1,408.2K
09:58 2,148.61 2,148.69 2,148.46 2,148.46 11,043.0K
09:59 2,148.44 2,148.53 2,148.44 2,148.49 493.2K
10:00 2,148.54 2,148.57 2,148.04 2,148.57 2,430.6K
10:01 2,148.27 2,148.79 2,148.26 2,148.79 1,898.0K
10:02 2,149.31 2,149.31 2,148.82 2,148.82 7,025.4K
10:03 2,148.46 2,149.12 2,148.33 2,149.12 3,944.8K
10:04 2,149.38 2,150.64 2,149.38 2,150.54 3,656.9K
10:05 2,150.48 2,150.48 2,149.41 2,149.41 4,233.1K
10:06 2,149.37 2,149.41 2,149.30 2,149.30 1,508.0K
10:07 2,148.98 2,148.98 2,148.50 2,148.50 5,771.4K
10:08 2,148.57 2,148.57 2,147.06 2,147.06 5,874.7K
10:09 2,146.98 2,146.98 2,145.90 2,145.95 16,981.8K
10:10 2,145.89 2,145.89 2,145.25 2,145.75 4,084.4K
10:11 2,145.62 2,146.21 2,145.62 2,146.21 1,892.8K
10:12 2,146.00 2,146.30 2,145.92 2,145.92 5,219.0K
10:13 2,146.04 2,146.04 2,145.85 2,145.98 2,610.5K
10:14 2,145.83 2,146.36 2,145.83 2,146.36 3,337.9K
10:15 2,146.23 2,146.23 2,145.16 2,145.16 5,200.0K
10:16 2,144.97 2,144.97 2,143.03 2,143.79 17,327.7K
10:17 2,142.85 2,143.89 2,142.85 2,142.92 6,014.1K
10:18 2,142.50 2,142.50 2,140.77 2,140.81 20,432.8K
10:19 2,141.50 2,141.83 2,141.32 2,141.32 8,374.9K
10:20 2,141.59 2,141.83 2,141.59 2,141.62 6,605.4K
10:21 2,140.96 2,141.36 2,140.96 2,141.05 9,346.3K
10:22 2,141.42 2,141.45 2,139.81 2,141.45 12,749.1K
10:23 2,140.90 2,140.90 2,140.50 2,140.75 30,659.7K
10:24 2,141.05 2,141.05 2,140.11 2,140.11 11,930.3K
10:25 2,139.66 2,139.66 2,137.82 2,137.82 60,454.5K
10:26 2,138.44 2,138.75 2,138.44 2,138.75 9,332.3K
10:27 2,138.73 2,139.35 2,138.73 2,139.35 18,996.2K
10:28 2,139.51 2,139.51 2,137.97 2,137.97 10,904.8K
10:29 2,137.62 2,137.92 2,137.39 2,137.39 14,304.9K
10:30 2,137.49 2,138.72 2,137.43 2,138.72 15,168.3K
10:31 2,137.27 2,138.36 2,137.27 2,138.36 8,108.6K
10:32 2,138.28 2,138.28 2,137.92 2,137.92 10,056.7K
10:33 2,137.61 2,138.15 2,137.61 2,138.15 29,063.7K
10:34 2,138.58 2,139.74 2,138.58 2,139.74 18,082.5K
10:35 2,139.19 2,139.29 2,138.69 2,139.29 8,818.8K
10:36 2,139.43 2,139.43 2,137.32 2,137.71 20,509.4K
10:37 2,137.42 2,138.18 2,137.42 2,138.18 5,558.0K
10:38 2,138.39 2,139.59 2,138.39 2,139.59 4,319.6K
10:39 2,138.72 2,140.01 2,138.72 2,139.64 4,081.3K
10:40 2,139.64 2,139.64 2,138.89 2,139.15 2,364.9K
10:41 2,139.81 2,141.00 2,139.81 2,140.45 4,567.1K
10:42 2,140.97 2,140.97 2,140.20 2,140.44 3,185.7K
10:43 2,140.60 2,140.63 2,140.20 2,140.34 5,440.2K
10:44 2,140.67 2,141.65 2,140.67 2,141.33 9,611.0K
10:45 2,141.96 2,142.16 2,141.60 2,142.16 10,763.7K
10:46 2,142.30 2,142.30 2,141.47 2,141.47 6,772.7K
10:47 2,141.68 2,141.68 2,140.56 2,140.56 7,569.3K
10:48 2,140.14 2,140.39 2,140.07 2,140.39 2,139.6K
10:49 2,140.59 2,141.18 2,140.59 2,141.18 4,554.3K
10:50 2,140.10 2,140.31 2,139.64 2,140.29 5,110.2K
10:51 2,140.59 2,140.76 2,140.28 2,140.76 4,822.5K
10:52 2,140.40 2,141.43 2,140.40 2,141.37 3,822.2K
10:53 2,140.79 2,141.53 2,140.79 2,141.53 1,733.3K
10:54 2,141.65 2,141.94 2,141.65 2,141.69 2,843.9K
10:55 2,141.63 2,142.53 2,141.63 2,142.53 4,548.8K
10:56 2,141.61 2,142.38 2,140.41 2,140.53 10,588.3K
10:57 2,140.58 2,140.98 2,140.35 2,140.98 3,093.5K
10:58 2,140.36 2,140.97 2,140.12 2,140.97 4,096.3K
10:59 2,141.44 2,141.44 2,140.79 2,141.11 2,810.7K
11:00 2,140.01 2,140.01 2,139.45 2,139.74 3,636.0K
11:01 2,140.08 2,141.31 2,140.08 2,141.31 4,885.6K
11:02 2,141.66 2,143.48 2,141.66 2,143.48 11,995.8K
11:03 2,143.68 2,143.68 2,143.43 2,143.64 5,409.4K
11:04 2,143.49 2,146.16 2,143.49 2,146.16 9,005.1K
11:05 2,145.77 2,145.77 2,144.91 2,145.21 2,756.2K
11:06 2,145.12 2,145.29 2,144.88 2,145.29 5,601.4K
11:07 2,145.39 2,145.92 2,144.79 2,144.79 6,110.6K
11:08 2,145.31 2,145.48 2,144.95 2,144.95 4,645.2K
11:09 2,144.91 2,145.64 2,144.91 2,145.61 4,384.9K
11:10 2,144.94 2,144.94 2,144.26 2,144.57 7,058.0K
11:11 2,144.59 2,144.63 2,144.00 2,144.63 5,141.5K
11:12 2,145.02 2,145.02 2,144.20 2,144.70 2,615.4K
11:13 2,144.19 2,144.99 2,144.19 2,144.90 2,525.1K
11:14 2,143.96 2,144.64 2,143.96 2,144.01 2,653.6K
11:15 2,143.34 2,144.09 2,142.04 2,142.04 6,091.6K
11:16 2,141.90 2,143.02 2,141.90 2,141.95 3,875.8K
11:17 2,141.98 2,142.29 2,140.71 2,140.71 6,268.9K
11:18 2,141.34 2,141.34 2,141.02 2,141.20 4,077.8K
11:19 2,140.31 2,140.90 2,139.28 2,139.28 12,375.7K
11:20 2,139.47 2,140.66 2,139.47 2,140.66 5,474.7K
11:21 2,140.71 2,141.23 2,140.60 2,141.13 3,694.2K
11:22 2,140.38 2,141.19 2,140.38 2,140.52 2,002.6K
11:23 2,140.65 2,140.76 2,139.56 2,139.56 3,683.1K
11:24 2,139.73 2,140.33 2,139.73 2,140.15 2,714.2K
11:25 2,139.78 2,139.84 2,139.50 2,139.66 5,134.1K
11:26 2,140.06 2,140.17 2,139.98 2,140.17 6,762.5K
11:27 2,140.63 2,141.44 2,140.63 2,141.38 2,880.7K
11:28 2,140.53 2,140.85 2,140.49 2,140.57 2,763.7K
11:29 2,140.37 2,140.37 2,139.94 2,139.94 1,932.4K
11:30 2,140.19 2,140.19 2,138.13 2,138.13 10,507.7K
11:31 2,137.91 2,137.91 2,136.92 2,137.14 8,726.8K
11:32 2,137.00 2,137.85 2,137.00 2,137.85 2,969.7K
11:33 2,137.85 2,137.85 2,136.39 2,136.39 8,574.8K
11:34 2,135.71 2,136.36 2,135.71 2,135.71 13,259.9K
11:35 2,135.99 2,136.35 2,135.69 2,135.69 2,679.2K
11:36 2,135.97 2,136.64 2,135.97 2,136.54 1,272.3K
11:37 2,136.10 2,137.52 2,136.10 2,137.52 11,398.6K
11:38 2,137.84 2,138.07 2,137.39 2,137.92 3,423.1K
11:39 2,137.43 2,137.97 2,137.43 2,137.97 3,030.9K
11:40 2,138.58 2,139.14 2,138.10 2,138.10 5,539.4K
11:41 2,138.97 2,139.35 2,138.72 2,138.72 10,410.3K
11:42 2,139.13 2,139.13 2,138.40 2,138.40 3,037.2K
11:43 2,138.59 2,139.91 2,138.59 2,139.91 4,687.0K
11:44 2,139.07 2,139.80 2,138.96 2,139.80 3,897.5K
11:45 2,139.76 2,139.76 2,138.03 2,138.03 4,305.1K
11:46 2,138.15 2,138.37 2,137.62 2,137.62 3,759.8K
11:47 2,137.88 2,138.58 2,137.82 2,138.58 5,292.0K
11:48 2,138.41 2,139.71 2,138.41 2,139.71 7,689.5K
11:49 2,140.55 2,140.92 2,140.55 2,140.92 17,741.5K
11:50 2,140.97 2,140.98 2,140.57 2,140.57 2,694.2K
11:51 2,140.66 2,140.66 2,139.78 2,139.78 6,747.0K
11:52 2,139.63 2,139.87 2,139.63 2,139.87 6,813.1K
11:53 2,139.59 2,139.93 2,139.59 2,139.62 9,185.2K
11:54 2,139.71 2,140.72 2,139.71 2,140.72 5,212.6K
11:55 2,140.36 2,140.75 2,140.22 2,140.31 3,773.6K
11:56 2,140.15 2,140.15 2,139.40 2,139.40 1,646.8K
11:57 2,140.04 2,140.04 2,139.43 2,139.49 4,823.5K
11:58 2,139.69 2,139.94 2,139.63 2,139.94 2,751.4K
11:59 2,140.17 2,140.49 2,139.81 2,140.49 4,470.7K
12:00 2,140.28 2,140.28 2,138.99 2,138.99 5,640.9K
12:01 2,139.13 2,139.13 2,137.66 2,137.66 4,251.9K
12:02 2,137.97 2,138.15 2,137.73 2,137.73 2,140.1K
12:03 2,137.49 2,138.33 2,137.49 2,138.33 3,237.9K
12:04 2,138.20 2,138.99 2,137.49 2,137.49 3,977.4K
12:05 2,137.62 2,137.72 2,137.62 2,137.69 3,926.9K
12:06 2,137.79 2,137.89 2,137.45 2,137.53 5,229.2K
12:07 2,137.25 2,137.33 2,136.89 2,136.89 4,649.8K
12:08 2,136.72 2,138.14 2,136.67 2,138.14 2,916.1K
12:09 2,137.24 2,138.31 2,137.24 2,137.36 6,233.1K
12:10 2,138.16 2,139.41 2,138.16 2,139.25 4,792.4K
12:11 2,139.75 2,140.10 2,139.37 2,139.37 2,843.8K
12:12 2,139.45 2,140.65 2,139.33 2,140.65 3,365.3K
12:13 2,141.44 2,141.88 2,141.38 2,141.69 7,711.5K
12:14 2,141.95 2,141.95 2,141.14 2,141.23 2,032.8K
12:15 2,140.33 2,140.33 2,139.67 2,139.67 4,498.0K
12:16 2,139.73 2,140.56 2,139.59 2,139.59 3,936.8K
12:17 2,139.92 2,140.72 2,139.92 2,140.05 1,520.2K
12:18 2,140.05 2,140.05 2,139.37 2,139.37 4,162.8K
12:19 2,140.00 2,140.00 2,139.50 2,139.53 5,913.9K
12:20 2,139.60 2,139.60 2,139.56 2,139.60 11,844.2K
12:21 2,139.62 2,139.93 2,139.62 2,139.93 13,032.9K
12:22 2,139.57 2,140.05 2,139.53 2,140.05 1,280.4K
12:23 2,140.38 2,140.53 2,140.18 2,140.18 1,462.8K
12:24 2,140.08 2,140.38 2,140.08 2,140.37 1,511.1K
12:25 2,140.63 2,140.84 2,140.63 2,140.84 1,012.7K
12:26 2,139.59 2,140.40 2,139.59 2,140.40 2,375.5K
12:27 2,140.51 2,140.51 2,139.81 2,140.24 3,257.1K
12:28 2,140.39 2,140.42 2,139.83 2,140.42 1,501.6K
12:29 2,140.51 2,140.84 2,140.42 2,140.42 2,736.9K
12:30 2,141.16 2,141.51 2,140.47 2,140.47 1,912.9K
12:31 2,141.02 2,141.43 2,140.75 2,140.75 9,695.4K
12:32 2,140.89 2,141.48 2,140.89 2,141.48 2,546.0K
12:33 2,141.35 2,141.85 2,141.09 2,141.09 4,799.8K
12:34 2,141.65 2,142.21 2,141.65 2,142.03 2,685.7K
12:35 2,141.95 2,142.13 2,141.89 2,142.13 3,208.2K
12:36 2,142.32 2,143.06 2,142.21 2,142.21 4,067.9K
12:37 2,142.07 2,142.32 2,141.70 2,142.32 2,580.8K
12:38 2,142.48 2,143.20 2,142.48 2,142.57 2,505.1K
12:39 2,142.18 2,142.28 2,141.06 2,141.06 3,451.2K
12:40 2,140.93 2,142.45 2,140.93 2,142.33 2,843.3K
12:41 2,142.80 2,142.80 2,141.46 2,141.46 9,765.9K
12:42 2,141.46 2,142.40 2,141.27 2,142.40 31,841.2K
12:43 2,143.01 2,143.05 2,142.59 2,142.59 4,583.7K
12:44 2,142.59 2,143.36 2,142.59 2,143.36 2,727.2K
12:45 2,143.66 2,143.81 2,142.82 2,143.81 6,672.4K
12:46 2,143.65 2,144.22 2,143.65 2,144.22 1,508.2K
12:47 2,144.31 2,144.31 2,143.54 2,143.58 3,383.0K
12:48 2,143.30 2,143.75 2,143.30 2,143.75 2,532.8K
12:49 2,143.48 2,143.64 2,143.39 2,143.64 1,191.1K
12:50 2,143.77 2,143.77 2,142.65 2,142.65 2,676.8K
12:51 2,142.64 2,142.64 2,142.07 2,142.19 3,753.2K
12:52 2,142.18 2,143.55 2,142.18 2,142.56 1,850.2K
12:53 2,142.67 2,142.69 2,142.35 2,142.69 4,552.5K
12:54 2,142.10 2,143.07 2,142.10 2,142.94 3,582.2K
12:55 2,143.16 2,143.38 2,143.16 2,143.24 2,089.0K
12:56 2,143.49 2,143.71 2,143.33 2,143.71 1,771.6K
12:57 2,143.43 2,143.91 2,143.43 2,143.73 1,467.5K
12:58 2,143.60 2,144.95 2,143.60 2,144.95 9,765.9K
12:59 2,145.70 2,146.46 2,145.70 2,146.46 7,702.8K
13:00 2,146.41 2,146.46 2,146.29 2,146.38 3,066.0K
13:01 2,145.97 2,145.97 2,145.34 2,145.85 1,345.5K
13:02 2,145.51 2,145.51 2,145.24 2,145.31 1,701.0K
13:03 2,145.40 2,145.40 2,145.23 2,145.23 1,156.5K
13:04 2,145.29 2,145.31 2,144.56 2,145.31 3,655.6K
13:05 2,145.49 2,145.49 2,144.81 2,145.01 2,600.6K
13:06 2,144.97 2,145.25 2,144.61 2,145.25 2,051.4K
13:07 2,144.83 2,144.83 2,144.44 2,144.44 2,087.7K
13:08 2,145.29 2,146.04 2,145.29 2,145.90 4,957.5K
13:09 2,145.91 2,145.91 2,145.38 2,145.38 1,823.1K
13:10 2,145.01 2,145.42 2,144.72 2,145.42 2,201.5K
13:11 2,145.48 2,145.48 2,144.90 2,145.14 1,549.3K
13:12 2,145.38 2,145.47 2,145.25 2,145.31 2,500.1K
13:13 2,145.31 2,145.45 2,145.25 2,145.25 1,949.7K
13:14 2,145.36 2,146.25 2,145.36 2,146.10 12,518.9K
13:15 2,146.39 2,146.44 2,146.05 2,146.05 8,523.3K
13:16 2,146.49 2,146.49 2,145.64 2,145.83 2,975.9K
13:17 2,145.64 2,145.88 2,145.64 2,145.88 1,504.6K
13:18 2,145.72 2,145.72 2,145.46 2,145.69 2,009.2K
13:19 2,145.60 2,145.61 2,145.46 2,145.61 2,353.9K
13:20 2,145.67 2,145.67 2,144.38 2,144.38 2,285.3K
13:21 2,144.47 2,144.47 2,143.26 2,143.26 2,239.9K
13:22 2,143.35 2,143.97 2,143.35 2,143.48 3,267.7K
13:23 2,143.46 2,143.84 2,143.46 2,143.84 1,093.7K
13:24 2,143.80 2,143.80 2,143.58 2,143.60 2,424.6K
13:25 2,142.74 2,143.30 2,142.74 2,143.04 2,980.9K
13:26 2,142.83 2,142.83 2,142.40 2,142.40 801.0K
13:27 2,143.08 2,143.94 2,143.08 2,143.94 3,701.2K
13:28 2,143.95 2,144.54 2,143.95 2,144.40 3,166.3K
13:29 2,144.52 2,144.86 2,144.05 2,144.86 4,695.8K
13:30 2,144.30 2,144.91 2,144.26 2,144.91 4,530.9K
13:31 2,144.00 2,144.13 2,143.75 2,143.75 9,996.5K
13:32 2,143.96 2,143.96 2,143.29 2,143.44 2,448.4K
13:33 2,144.20 2,144.35 2,144.06 2,144.06 2,445.7K
13:34 2,143.90 2,143.90 2,143.56 2,143.74 5,763.5K
13:35 2,143.78 2,144.54 2,143.78 2,144.30 1,419.2K
13:36 2,144.56 2,145.13 2,144.56 2,145.13 1,921.0K
13:37 2,144.93 2,144.93 2,144.51 2,144.72 1,459.6K
13:38 2,144.80 2,144.80 2,144.12 2,144.12 2,721.2K
13:39 2,144.06 2,144.06 2,143.84 2,143.94 2,115.9K
13:40 2,143.92 2,144.08 2,143.71 2,143.71 2,291.9K
13:41 2,143.97 2,143.97 2,143.65 2,143.86 1,245.7K
13:42 2,144.26 2,144.26 2,143.24 2,143.85 2,870.7K
13:43 2,143.37 2,144.03 2,143.37 2,143.89 1,270.1K
13:44 2,143.89 2,143.89 2,141.92 2,141.92 4,984.3K
13:45 2,141.38 2,141.38 2,140.52 2,141.16 4,309.8K
13:46 2,141.26 2,142.18 2,141.26 2,142.18 1,642.3K
13:47 2,141.87 2,141.99 2,141.87 2,141.99 5,330.8K
13:48 2,142.28 2,142.28 2,141.47 2,141.47 1,824.1K
13:49 2,142.22 2,142.63 2,142.22 2,142.54 1,084.5K
13:50 2,142.27 2,142.27 2,141.52 2,141.57 2,397.1K
13:51 2,141.28 2,141.31 2,140.40 2,140.40 2,815.7K
13:52 2,140.47 2,141.12 2,140.47 2,140.57 9,691.7K
13:53 2,140.97 2,141.76 2,140.97 2,141.76 1,300.3K
13:54 2,142.24 2,142.24 2,141.59 2,141.84 1,075.7K
13:55 2,141.92 2,141.92 2,140.53 2,140.53 2,378.5K
13:56 2,141.28 2,141.42 2,141.28 2,141.29 1,592.3K
13:57 2,141.74 2,141.84 2,141.09 2,141.18 2,244.2K
13:58 2,141.55 2,142.13 2,141.55 2,142.13 717.1K
13:59 2,142.07 2,142.07 2,141.77 2,141.77 971.1K
14:00 2,141.68 2,141.68 2,141.01 2,141.15 1,062.8K
14:01 2,141.51 2,141.91 2,141.39 2,141.91 1,715.6K
14:02 2,141.91 2,141.92 2,141.38 2,141.79 2,037.8K
14:03 2,141.31 2,141.69 2,141.31 2,141.66 3,833.0K
14:04 2,141.47 2,141.48 2,141.04 2,141.48 3,745.9K
14:05 2,141.44 2,141.86 2,141.44 2,141.80 1,589.4K
14:06 2,141.61 2,141.61 2,140.98 2,140.98 2,431.7K
14:07 2,141.22 2,141.36 2,141.09 2,141.36 3,899.0K
14:08 2,141.19 2,141.31 2,140.83 2,140.83 2,787.1K
14:09 2,140.53 2,140.62 2,140.04 2,140.18 2,883.3K
14:10 2,139.99 2,140.55 2,139.65 2,139.79 1,270.8K
14:11 2,140.36 2,141.74 2,140.36 2,141.46 5,710.4K
14:12 2,141.82 2,141.82 2,141.49 2,141.49 2,843.3K
14:13 2,141.45 2,142.43 2,141.45 2,141.96 1,904.3K
14:14 2,142.25 2,142.25 2,141.37 2,141.37 2,102.9K
14:15 2,141.61 2,142.28 2,141.61 2,142.28 4,867.3K
14:16 2,142.67 2,142.67 2,142.34 2,142.48 2,753.6K
14:17 2,141.98 2,142.85 2,141.98 2,142.70 5,500.8K
14:18 2,142.42 2,143.18 2,142.42 2,143.18 1,595.7K
14:19 2,143.26 2,143.26 2,142.73 2,142.73 1,658.0K
14:20 2,143.05 2,143.05 2,142.89 2,142.89 3,082.0K
14:21 2,142.80 2,142.86 2,142.67 2,142.67 2,324.9K
14:22 2,142.53 2,142.53 2,142.11 2,142.11 960.7K
14:23 2,141.66 2,142.08 2,141.66 2,142.08 1,467.0K
14:24 2,141.90 2,141.90 2,141.54 2,141.54 6,708.4K
14:25 2,141.69 2,141.87 2,141.69 2,141.73 2,736.4K
14:26 2,141.82 2,141.82 2,141.37 2,141.37 1,985.3K
14:27 2,140.93 2,141.11 2,140.93 2,141.08 2,165.6K
14:28 2,141.22 2,141.41 2,140.64 2,140.64 1,992.2K
14:29 2,141.03 2,141.03 2,139.43 2,139.43 4,006.9K
14:30 2,138.87 2,138.87 2,138.30 2,138.73 11,891.3K
14:31 2,137.71 2,137.80 2,136.95 2,136.95 6,592.3K
14:32 2,136.94 2,136.94 2,136.42 2,136.42 3,878.8K
14:33 2,137.14 2,137.42 2,136.57 2,137.42 4,617.4K
14:34 2,137.12 2,137.14 2,137.02 2,137.05 7,807.8K
14:35 2,137.26 2,137.26 2,137.03 2,137.11 7,214.8K
14:36 2,137.27 2,137.47 2,137.10 2,137.10 1,994.2K
14:37 2,137.59 2,137.59 2,137.01 2,137.01 1,008.0K
14:38 2,137.20 2,137.65 2,137.05 2,137.63 1,816.9K
14:39 2,137.74 2,137.74 2,137.22 2,137.37 3,225.8K
14:40 2,137.57 2,137.57 2,137.19 2,137.19 1,922.1K
14:41 2,137.22 2,137.22 2,136.53 2,136.83 2,698.6K
14:42 2,136.94 2,137.33 2,136.93 2,137.33 1,350.1K
14:43 2,137.38 2,137.45 2,137.31 2,137.45 1,011.7K
14:44 2,137.55 2,137.55 2,137.15 2,137.15 2,148.1K
14:45 2,137.46 2,137.46 2,137.15 2,137.32 1,411.5K
14:46 2,138.14 2,138.14 2,136.35 2,136.73 5,093.0K
14:47 2,135.83 2,136.41 2,135.73 2,135.73 5,138.2K
14:48 2,135.57 2,136.55 2,135.57 2,136.55 2,947.7K
14:49 2,135.83 2,136.14 2,135.83 2,136.14 1,106.0K
14:50 2,135.78 2,136.05 2,135.71 2,135.71 2,052.2K
14:51 2,136.09 2,136.09 2,135.54 2,135.54 1,468.0K
14:52 2,135.76 2,136.17 2,135.76 2,136.17 2,415.2K
14:53 2,135.90 2,136.74 2,135.90 2,136.74 1,381.1K
14:54 2,137.77 2,137.90 2,137.63 2,137.90 859.8K
14:55 2,138.02 2,138.43 2,137.64 2,137.64 772.4K
14:56 2,138.26 2,138.61 2,138.03 2,138.61 3,238.6K
14:57 2,138.79 2,138.95 2,138.67 2,138.86 6,903.7K
14:58 2,138.99 2,138.99 2,138.05 2,138.14 1,685.4K
14:59 2,138.11 2,138.61 2,137.54 2,137.54 1,145.4K
15:00 2,138.46 2,138.54 2,138.33 2,138.54 1,658.1K
15:01 2,138.48 2,138.64 2,138.06 2,138.64 1,078.0K
15:02 2,138.73 2,138.88 2,138.70 2,138.70 1,493.1K
15:03 2,138.89 2,138.89 2,138.43 2,138.49 765.7K
15:04 2,138.03 2,138.56 2,138.03 2,138.56 1,783.1K
15:05 2,138.64 2,138.64 2,138.04 2,138.32 1,078.7K
15:06 2,138.41 2,138.45 2,138.30 2,138.45 871.3K
15:07 2,138.62 2,138.76 2,137.92 2,137.92 2,243.4K
15:08 2,138.06 2,138.27 2,137.81 2,138.27 3,241.9K
15:09 2,138.23 2,138.23 2,137.49 2,137.49 4,098.2K
15:10 2,137.93 2,137.93 2,137.61 2,137.85 3,390.5K
15:11 2,136.84 2,137.11 2,136.76 2,136.94 3,972.2K
15:12 2,137.13 2,137.17 2,136.27 2,136.27 2,301.9K
15:13 2,136.31 2,136.42 2,135.97 2,135.97 1,700.2K
15:14 2,136.27 2,137.79 2,136.16 2,137.79 13,851.9K
15:15 2,138.22 2,138.22 2,136.23 2,136.86 5,462.6K
15:16 2,137.38 2,138.41 2,137.20 2,138.41 4,862.4K
15:17 2,138.58 2,138.58 2,138.00 2,138.31 3,156.1K
15:18 2,138.20 2,138.20 2,137.54 2,137.76 3,465.6K
15:19 2,137.92 2,138.93 2,137.87 2,138.93 1,890.2K
15:20 2,138.65 2,139.28 2,138.65 2,138.66 3,769.2K
15:21 2,139.62 2,139.62 2,139.42 2,139.43 3,336.1K
15:22 2,139.85 2,139.91 2,139.44 2,139.91 5,517.4K
15:23 2,139.71 2,140.51 2,139.56 2,139.82 12,538.3K
15:24 2,140.47 2,140.87 2,140.25 2,140.87 7,421.1K
15:25 2,141.41 2,144.19 2,141.41 2,144.19 27,543.3K
15:26 2,143.52 2,143.52 2,142.24 2,142.24 10,897.0K
15:27 2,142.69 2,144.85 2,142.69 2,143.74 15,353.3K
15:28 2,144.18 2,145.59 2,144.18 2,145.59 15,173.6K
15:29 2,145.16 2,145.16 2,144.56 2,144.59 6,665.2K
15:30 2,144.06 2,144.06 2,143.39 2,143.39 3,358.8K
15:31 2,142.94 2,143.27 2,142.88 2,143.27 2,189.8K
15:32 2,143.18 2,143.74 2,143.18 2,143.74 2,568.2K
15:33 2,143.59 2,144.06 2,143.21 2,144.06 2,587.5K
15:34 2,143.19 2,143.71 2,143.19 2,143.46 4,164.6K
15:35 2,142.95 2,143.43 2,142.58 2,143.25 3,710.8K
15:36 2,143.16 2,143.16 2,141.50 2,141.97 7,073.8K
15:37 2,142.58 2,143.79 2,142.58 2,143.79 4,664.3K
15:38 2,143.77 2,144.47 2,143.02 2,143.02 4,481.8K
15:39 2,143.89 2,143.89 2,143.16 2,143.21 2,626.3K
15:40 2,142.99 2,143.50 2,142.41 2,142.41 6,794.9K
15:41 2,142.89 2,143.77 2,142.75 2,143.77 3,927.9K
15:42 2,143.60 2,143.89 2,143.26 2,143.89 3,600.3K
15:43 2,143.98 2,145.91 2,143.98 2,145.91 7,502.2K
15:44 2,146.29 2,148.96 2,146.25 2,148.57 26,375.0K
15:45 2,148.62 2,148.86 2,147.90 2,147.90 11,154.4K
15:46 2,147.45 2,147.94 2,147.45 2,147.67 11,288.9K
15:47 2,147.71 2,148.23 2,147.71 2,147.94 5,486.6K
15:48 2,147.91 2,148.76 2,147.91 2,148.02 9,232.4K
15:49 2,149.22 2,149.29 2,148.87 2,148.92 15,232.3K
15:50 2,148.79 2,148.79 2,148.37 2,148.37 4,578.4K
15:51 2,148.50 2,149.14 2,148.15 2,149.14 8,521.0K
15:52 2,150.21 2,150.21 2,149.63 2,149.63 15,084.3K
15:53 2,149.73 2,149.73 2,149.03 2,149.12 9,391.7K
15:54 2,149.03 2,149.03 2,148.60 2,148.95 6,768.1K
15:55 2,149.31 2,149.31 2,148.16 2,148.16 56,251.4K
15:56 2,148.06 2,148.06 2,147.82 2,147.91 3,959.4K
15:57 2,148.16 2,149.12 2,147.77 2,147.77 4,899.5K
15:58 2,148.88 2,148.88 2,147.86 2,148.36 2,710.8K
15:59 2,148.47 2,149.00 2,148.44 2,148.66 4,679.8K
16:00 2,148.66 2,149.34 2,148.66 2,149.34 5,609.3K
16:01 2,149.33 2,149.94 2,149.33 2,149.94 12,217.4K
16:02 2,149.86 2,150.44 2,149.86 2,150.02 5,370.2K
16:03 2,149.65 2,149.65 2,149.60 2,149.65 4,000.1K
16:04 2,149.52 2,150.44 2,149.52 2,150.43 3,890.1K
16:05 2,150.37 2,150.37 2,149.72 2,149.95 8,056.7K
16:06 2,150.02 2,150.44 2,150.02 2,150.05 6,349.4K
16:07 2,150.05 2,150.17 2,149.93 2,149.93 4,347.8K
16:08 2,149.67 2,149.67 2,148.82 2,148.94 5,345.4K
16:09 2,149.45 2,149.45 2,148.59 2,149.34 2,652.9K
16:10 2,148.95 2,149.51 2,148.46 2,149.51 11,342.9K
16:11 2,149.33 2,150.04 2,149.33 2,149.70 3,381.8K
16:12 2,150.16 2,151.16 2,150.16 2,151.02 6,759.9K
16:13 2,151.01 2,151.75 2,151.01 2,151.45 3,422.3K
16:14 2,151.45 2,151.67 2,151.45 2,151.67 8,084.4K
16:15 2,152.54 2,152.57 2,152.38 2,152.57 7,493.3K
16:16 2,152.86 2,153.19 2,152.40 2,152.40 9,684.7K
16:17 2,152.60 2,152.60 2,152.46 2,152.52 3,568.9K
16:18 2,152.35 2,152.69 2,151.86 2,151.86 3,651.1K
16:19 2,152.00 2,152.29 2,151.79 2,151.79 2,779.9K
16:20 2,152.31 2,152.31 2,152.04 2,152.04 4,910.7K
16:21 2,152.27 2,153.11 2,152.27 2,153.11 3,774.5K
16:22 2,152.87 2,152.87 2,150.72 2,150.72 12,164.5K
16:23 2,150.15 2,150.57 2,150.15 2,150.20 4,453.5K
16:24 2,148.70 2,149.21 2,148.70 2,148.83 7,242.1K
16:25 2,148.95 2,150.51 2,148.95 2,150.01 5,866.1K
16:26 2,150.42 2,150.42 2,149.74 2,149.74 5,491.9K
16:27 2,149.38 2,149.91 2,149.38 2,149.80 3,012.0K
16:28 2,149.71 2,149.89 2,149.65 2,149.89 3,449.6K
16:29 2,149.49 2,150.35 2,149.40 2,150.35 6,117.4K
16:30 2,149.87 2,149.87 2,149.48 2,149.67 4,568.7K
16:31 2,149.60 2,149.89 2,149.60 2,149.71 1,951.4K
16:32 2,149.95 2,150.65 2,149.95 2,150.36 8,420.6K
16:33 2,150.36 2,150.55 2,149.66 2,149.66 4,509.1K
16:34 2,149.89 2,150.12 2,149.75 2,149.75 2,460.8K
16:35 2,149.61 2,150.79 2,149.61 2,150.51 1,728.5K
16:36 2,150.15 2,150.55 2,149.53 2,149.95 2,540.0K
16:37 2,149.78 2,150.13 2,149.60 2,150.13 2,309.5K
16:38 2,150.16 2,151.04 2,150.16 2,151.03 1,768.9K
16:39 2,151.25 2,151.25 2,150.62 2,150.62 1,343.0K
16:40 2,150.87 2,151.25 2,150.73 2,150.73 1,734.9K
16:41 2,150.76 2,151.03 2,150.65 2,150.65 4,243.8K
16:42 2,150.74 2,150.74 2,150.61 2,150.70 2,201.3K
16:43 2,150.81 2,150.81 2,149.95 2,149.95 2,346.4K
16:44 2,149.99 2,149.99 2,149.64 2,149.77 4,205.6K
16:45 2,149.87 2,150.04 2,149.59 2,149.96 2,659.4K
16:46 2,150.32 2,150.94 2,150.32 2,150.51 2,833.5K
16:47 2,150.32 2,150.36 2,150.27 2,150.36 1,629.6K
16:48 2,149.63 2,149.69 2,149.21 2,149.69 6,861.1K
16:49 2,149.72 2,150.93 2,149.49 2,150.93 5,613.4K
16:50 2,151.72 2,152.00 2,151.30 2,151.30 4,886.6K
16:51 2,151.74 2,152.29 2,151.74 2,151.92 15,319.3K
16:52 2,151.75 2,153.15 2,151.75 2,153.15 5,428.9K
16:53 2,153.09 2,153.79 2,153.09 2,153.40 9,632.6K
16:54 2,153.75 2,154.72 2,153.75 2,154.30 6,185.8K
16:55 2,154.56 2,154.56 2,152.87 2,153.37 8,641.8K
16:56 2,151.76 2,152.06 2,151.51 2,151.76 5,045.3K
16:57 2,151.64 2,152.49 2,151.49 2,152.49 3,706.6K
16:58 2,152.92 2,152.92 2,152.17 2,152.17 2,885.6K
16:59 2,152.18 2,152.18 2,151.61 2,152.05 1,526.4K
17:00 2,151.74 2,152.15 2,151.62 2,152.15 3,137.7K
17:01 2,152.38 2,152.71 2,152.38 2,152.71 3,024.9K
17:02 2,153.22 2,154.82 2,153.15 2,154.82 5,323.2K
17:03 2,155.04 2,156.27 2,154.68 2,156.27 9,941.7K
17:04 2,155.23 2,156.40 2,155.23 2,156.40 6,773.9K
17:05 2,156.97 2,157.83 2,156.97 2,157.57 7,053.0K
17:06 2,157.75 2,157.75 2,157.43 2,157.43 8,199.6K
17:07 2,158.61 2,159.01 2,158.61 2,158.81 11,488.7K
17:08 2,158.72 2,158.72 2,158.03 2,158.03 6,708.2K
17:09 2,158.59 2,159.00 2,158.59 2,159.00 4,830.3K
17:10 2,158.44 2,159.64 2,157.53 2,159.37 14,894.0K
17:11 2,159.78 2,159.78 2,159.20 2,159.20 4,342.7K
17:12 2,158.66 2,159.08 2,158.52 2,159.08 4,231.7K
17:13 2,159.06 2,160.06 2,159.06 2,160.06 7,243.7K
17:14 2,161.09 2,162.05 2,161.09 2,162.05 17,041.7K
17:15 2,161.84 2,162.81 2,161.84 2,162.13 17,441.3K
17:16 2,161.69 2,163.33 2,161.69 2,162.24 22,715.4K
17:17 2,162.17 2,164.06 2,162.17 2,163.31 73,439.2K
17:18 2,162.76 2,163.45 2,162.76 2,163.42 24,523.7K
17:19 2,163.00 2,163.39 2,162.86 2,162.86 15,709.3K
17:20 2,163.34 2,164.51 2,163.34 2,163.65 21,595.2K
17:21 2,163.39 2,164.32 2,163.39 2,164.16 10,245.7K
17:22 2,164.02 2,164.25 2,163.34 2,163.34 13,259.6K
17:23 2,163.17 2,163.92 2,163.17 2,163.92 9,097.4K
17:24 2,163.68 2,163.68 2,162.60 2,162.88 14,544.9K
17:25 2,162.41 2,162.43 2,162.23 2,162.43 5,079.8K
17:26 2,162.35 2,162.36 2,161.89 2,162.36 6,591.0K
17:27 2,163.25 2,164.74 2,163.25 2,164.38 30,698.6K
17:28 2,164.64 2,164.70 2,164.36 2,164.69 8,391.4K
17:29 2,164.49 2,164.49 2,164.16 2,164.35 17,241.1K
17:30 2,163.62 2,163.99 2,163.45 2,163.45 11,590.2K
17:31 2,163.00 2,163.09 2,162.34 2,163.09 8,196.2K
17:32 2,162.54 2,162.78 2,162.34 2,162.78 10,105.7K
17:33 2,162.99 2,163.42 2,162.99 2,163.42 9,267.0K
17:34 2,163.32 2,164.15 2,163.32 2,164.15 7,520.4K
17:35 2,165.21 2,165.21 2,164.34 2,164.34 20,448.2K
17:36 2,164.58 2,164.58 2,163.83 2,164.06 5,139.6K
17:37 2,163.71 2,163.71 2,163.43 2,163.57 3,285.5K
17:38 2,163.57 2,163.57 2,163.18 2,163.18 8,182.8K
17:39 2,163.09 2,163.82 2,162.72 2,163.52 4,471.9K
17:40 2,163.80 2,164.20 2,163.80 2,164.12 7,923.4K
17:41 2,164.26 2,164.26 2,163.33 2,163.80 4,946.2K
17:42 2,163.25 2,163.36 2,163.01 2,163.01 6,005.0K
17:43 2,162.94 2,163.00 2,162.66 2,163.00 4,726.9K
17:44 2,162.95 2,163.34 2,162.87 2,162.87 2,484.0K
17:45 2,162.71 2,163.81 2,162.71 2,163.81 8,746.8K
17:46 2,164.00 2,164.56 2,164.00 2,164.40 7,907.4K
17:47 2,164.80 2,164.80 2,163.22 2,163.22 11,226.2K
17:48 2,163.76 2,163.78 2,163.33 2,163.78 8,937.6K
17:49 2,163.68 2,163.90 2,163.65 2,163.87 5,658.7K
17:50 2,164.40 2,164.40 2,163.99 2,164.38 11,663.4K
17:51 2,164.32 2,165.14 2,164.32 2,164.78 12,232.3K
17:52 2,164.87 2,165.09 2,164.81 2,165.07 5,625.7K
17:53 2,165.19 2,165.43 2,164.99 2,165.43 8,059.0K
17:54 2,165.67 2,166.86 2,165.67 2,166.33 25,095.1K
17:55 2,165.85 2,167.37 2,165.85 2,167.32 13,346.8K
17:56 2,168.83 2,169.42 2,168.83 2,169.07 46,607.6K
17:57 2,168.72 2,168.72 2,167.07 2,167.21 21,037.7K
17:58 2,167.58 2,167.69 2,167.15 2,167.15 9,493.5K
17:59 2,168.26 2,168.26 2,166.19 2,166.19 11,245.3K
18:00 2,166.78 2,167.66 2,166.78 2,167.58 9,354.0K
18:01 2,167.21 2,167.83 2,166.90 2,166.93 6,945.1K
18:02 2,167.82 2,167.82 2,166.88 2,166.88 10,839.8K
18:03 2,166.19 2,166.19 2,165.60 2,165.60 10,590.5K
18:04 2,165.81 2,165.81 2,164.18 2,164.18 12,154.6K
18:05 2,164.70 2,165.71 2,164.61 2,165.11 18,744.6K
18:06 2,165.47 2,165.61 2,165.02 2,165.35 17,251.5K
18:07 2,167.19 2,167.19 2,166.75 2,167.05 15,968.5K
18:08 2,166.26 2,167.43 2,166.26 2,167.38 13,740.8K
18:09 2,167.29 2,167.29 2,166.38 2,166.38 6,960.7K
18:10 2,167.02 2,167.84 2,167.02 2,167.84 5,925.5K
18:11 2,167.65 2,167.65 2,166.68 2,166.68 7,701.9K
18:12 2,167.30 2,167.30 2,166.98 2,167.16 4,848.2K
18:13 2,167.07 2,167.07 2,166.31 2,166.31 9,355.7K
18:14 2,166.79 2,167.25 2,166.58 2,167.25 6,211.0K
18:15 2,167.22 2,167.40 2,167.12 2,167.16 5,003.2K
18:16 2,167.39 2,167.83 2,166.96 2,166.96 3,103.2K
18:17 2,166.87 2,167.99 2,166.87 2,167.49 6,674.2K
18:18 2,167.04 2,167.49 2,167.04 2,167.49 4,568.1K
18:19 2,167.10 2,167.85 2,167.10 2,167.39 7,496.1K
18:20 2,167.58 2,168.77 2,167.32 2,167.81 7,456.3K
18:21 2,169.40 2,169.40 2,168.66 2,169.21 8,948.1K
18:22 2,168.78 2,169.18 2,168.77 2,169.18 9,273.2K
18:23 2,168.23 2,169.38 2,168.23 2,169.38 5,884.6K
18:24 2,170.18 2,170.18 2,168.66 2,168.66 6,996.2K
18:25 2,169.16 2,169.65 2,169.16 2,169.65 2,985.5K
18:26 2,169.91 2,170.24 2,169.73 2,169.73 2,136.5K
18:27 2,170.19 2,170.19 2,168.81 2,168.81 7,184.7K
18:28 2,168.63 2,169.24 2,168.54 2,168.54 5,148.7K
18:29 2,169.05 2,169.53 2,168.69 2,168.69 7,002.1K
18:30 2,168.55 2,168.55 2,167.21 2,167.42 13,080.7K
18:31 2,167.61 2,167.85 2,167.44 2,167.44 3,933.4K
18:32 2,168.08 2,168.39 2,168.08 2,168.16 2,806.9K
18:33 2,167.92 2,168.17 2,167.66 2,168.17 4,266.2K
18:34 2,167.58 2,167.58 2,166.68 2,166.79 2,904.3K
18:35 2,166.75 2,167.07 2,166.74 2,166.90 1,417.5K
18:36 2,167.03 2,167.03 2,166.89 2,166.93 1,741.1K
18:37 2,167.17 2,167.49 2,167.08 2,167.49 1,350.8K
18:38 2,167.50 2,167.82 2,167.50 2,167.56 3,320.8K
18:39 2,167.70 2,168.09 2,167.58 2,167.58 7,431.9K
18:40 2,167.62 2,167.62 2,167.62 2,167.62 232.6K
18:51 2,166.96 2,166.96 2,166.96 2,166.96 4,893.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar