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 2,247.76 2,247.76 2,247.31 2,247.31 435,992.9K
09:51 2,246.88 2,247.90 2,246.88 2,247.77 5,686.3K
09:52 2,247.76 2,248.50 2,247.76 2,248.26 4,102.9K
09:53 2,247.87 2,248.52 2,247.79 2,248.52 2,433.9K
09:54 2,248.74 2,248.74 2,248.45 2,248.45 3,275.4K
09:55 2,248.44 2,248.45 2,248.18 2,248.18 3,222.6K
09:56 2,248.06 2,248.48 2,248.06 2,248.11 2,925.5K
09:57 2,248.26 2,248.51 2,247.53 2,247.94 2,219.7K
09:58 2,248.11 2,250.24 2,248.11 2,248.43 19,952.7K
09:59 2,249.48 2,249.48 2,247.50 2,247.50 10,267.3K
10:00 2,246.91 2,247.32 2,245.85 2,247.32 23,686.8K
10:01 2,247.58 2,247.58 2,243.99 2,243.99 28,144.3K
10:02 2,244.23 2,244.84 2,244.23 2,244.84 18,631.6K
10:03 2,244.34 2,244.58 2,243.63 2,243.63 6,137.2K
10:04 2,243.09 2,243.09 2,239.53 2,239.53 37,264.6K
10:05 2,239.80 2,239.80 2,238.59 2,238.97 27,395.9K
10:06 2,239.41 2,239.48 2,238.35 2,238.35 18,651.4K
10:07 2,237.24 2,238.01 2,236.74 2,238.01 10,573.0K
10:08 2,237.85 2,237.85 2,236.00 2,236.00 13,764.2K
10:09 2,234.18 2,235.08 2,233.95 2,235.08 22,435.9K
10:10 2,234.56 2,234.56 2,232.33 2,232.33 17,370.9K
10:11 2,231.70 2,232.40 2,231.00 2,232.40 19,999.0K
10:12 2,232.72 2,232.72 2,231.25 2,231.25 23,029.3K
10:13 2,232.18 2,232.18 2,229.14 2,229.14 29,857.2K
10:14 2,228.02 2,229.77 2,228.02 2,229.77 24,096.3K
10:15 2,230.85 2,231.65 2,229.46 2,231.65 20,063.7K
10:16 2,231.81 2,233.18 2,231.74 2,232.76 14,170.6K
10:17 2,233.76 2,233.76 2,233.00 2,233.13 9,577.3K
10:18 2,233.43 2,233.43 2,232.78 2,233.11 8,359.2K
10:19 2,232.56 2,233.36 2,232.51 2,233.36 6,948.4K
10:20 2,232.33 2,233.70 2,232.33 2,233.70 8,600.5K
10:21 2,234.41 2,234.41 2,233.77 2,233.77 16,856.5K
10:22 2,234.43 2,234.78 2,233.98 2,234.78 11,196.3K
10:23 2,234.30 2,234.30 2,233.65 2,233.65 16,791.5K
10:24 2,233.90 2,234.81 2,233.90 2,234.81 6,230.4K
10:25 2,234.86 2,235.27 2,232.73 2,232.73 19,987.1K
10:26 2,231.49 2,231.81 2,231.15 2,231.75 10,433.6K
10:27 2,231.78 2,231.78 2,230.73 2,230.73 19,686.9K
10:28 2,230.55 2,231.15 2,230.18 2,230.18 34,875.2K
10:29 2,230.59 2,233.66 2,230.59 2,233.66 16,063.1K
10:30 2,232.63 2,233.27 2,232.63 2,232.73 9,871.7K
10:31 2,232.76 2,232.97 2,232.72 2,232.97 9,142.9K
10:32 2,233.33 2,233.33 2,231.19 2,231.19 8,306.8K
10:33 2,231.58 2,232.35 2,231.58 2,231.85 12,063.2K
10:34 2,232.08 2,232.36 2,231.88 2,231.88 6,983.8K
10:35 2,231.96 2,234.17 2,231.96 2,234.17 9,879.3K
10:36 2,233.40 2,234.50 2,233.40 2,234.50 4,222.0K
10:37 2,234.51 2,234.51 2,233.28 2,233.28 3,308.7K
10:38 2,233.44 2,233.44 2,231.75 2,231.75 5,597.8K
10:39 2,231.74 2,232.04 2,231.74 2,231.97 11,258.9K
10:40 2,230.10 2,230.10 2,228.95 2,228.95 25,561.9K
10:41 2,229.35 2,229.35 2,228.45 2,229.10 5,859.8K
10:42 2,228.72 2,229.86 2,228.72 2,229.86 6,532.2K
10:43 2,230.08 2,230.45 2,230.04 2,230.45 1,420.6K
10:44 2,230.12 2,230.12 2,228.66 2,228.66 3,463.9K
10:45 2,229.36 2,229.36 2,229.18 2,229.21 3,348.2K
10:46 2,229.32 2,229.32 2,228.06 2,228.06 15,012.5K
10:47 2,228.61 2,228.61 2,227.15 2,227.15 13,176.9K
10:48 2,227.20 2,227.20 2,226.96 2,226.96 3,870.5K
10:49 2,227.41 2,227.96 2,227.41 2,227.96 11,420.5K
10:50 2,227.52 2,227.52 2,225.62 2,225.62 23,903.2K
10:51 2,225.73 2,226.66 2,225.45 2,226.66 6,647.1K
10:52 2,227.54 2,227.54 2,226.72 2,226.72 7,600.1K
10:53 2,227.10 2,227.48 2,226.97 2,227.41 7,156.8K
10:54 2,227.18 2,228.04 2,227.18 2,228.04 3,629.2K
10:55 2,228.13 2,228.26 2,228.07 2,228.07 3,450.0K
10:56 2,228.35 2,228.57 2,228.35 2,228.57 6,672.1K
10:57 2,227.95 2,228.34 2,227.57 2,227.57 6,428.6K
10:58 2,228.02 2,229.06 2,228.02 2,228.48 16,196.5K
10:59 2,228.67 2,228.67 2,228.00 2,228.00 5,994.4K
11:00 2,228.66 2,228.73 2,228.47 2,228.73 12,082.6K
11:01 2,229.02 2,229.27 2,228.48 2,228.48 3,889.1K
11:02 2,228.20 2,229.22 2,228.20 2,229.22 12,093.1K
11:03 2,229.19 2,229.38 2,228.76 2,228.76 2,241.4K
11:04 2,228.94 2,228.94 2,228.51 2,228.51 3,529.2K
11:05 2,227.50 2,227.53 2,226.55 2,226.55 6,157.7K
11:06 2,226.37 2,226.45 2,226.04 2,226.04 5,151.2K
11:07 2,226.13 2,226.81 2,225.94 2,226.81 3,775.9K
11:08 2,226.78 2,227.01 2,226.04 2,226.18 2,205.8K
11:09 2,226.03 2,227.06 2,226.03 2,227.06 6,760.9K
11:10 2,227.60 2,228.48 2,227.60 2,228.48 5,634.9K
11:11 2,229.32 2,229.63 2,229.23 2,229.63 5,023.4K
11:12 2,229.35 2,229.83 2,229.35 2,229.64 11,626.4K
11:13 2,230.27 2,230.27 2,229.19 2,229.87 5,140.6K
11:14 2,229.69 2,230.40 2,229.69 2,230.40 6,449.4K
11:15 2,229.86 2,230.56 2,229.72 2,230.56 6,310.3K
11:16 2,230.82 2,231.05 2,230.38 2,230.38 9,013.5K
11:17 2,230.61 2,230.61 2,230.58 2,230.58 2,440.7K
11:18 2,230.23 2,231.73 2,230.23 2,231.73 10,424.0K
11:19 2,231.63 2,232.81 2,231.63 2,232.81 2,909.1K
11:20 2,233.14 2,233.14 2,232.69 2,232.69 7,213.7K
11:21 2,232.79 2,232.79 2,231.20 2,231.20 8,530.9K
11:22 2,231.00 2,231.00 2,229.80 2,230.65 4,603.4K
11:23 2,230.77 2,231.02 2,230.70 2,230.97 1,607.2K
11:24 2,230.80 2,231.11 2,230.44 2,231.11 1,008.4K
11:25 2,231.30 2,231.76 2,231.30 2,231.75 8,175.3K
11:26 2,231.75 2,231.75 2,231.31 2,231.31 3,616.1K
11:27 2,232.05 2,232.19 2,231.93 2,232.19 2,968.2K
11:28 2,232.38 2,232.38 2,231.68 2,231.78 2,251.9K
11:29 2,231.72 2,231.97 2,231.67 2,231.74 6,181.7K
11:30 2,231.83 2,232.71 2,231.83 2,232.58 12,435.3K
11:31 2,232.07 2,232.30 2,231.82 2,232.30 1,951.3K
11:32 2,232.18 2,232.18 2,231.32 2,231.32 6,348.2K
11:33 2,231.63 2,231.93 2,231.27 2,231.93 3,456.2K
11:34 2,231.89 2,232.42 2,231.89 2,232.13 7,062.7K
11:35 2,234.56 2,235.33 2,234.07 2,234.07 4,574.1K
11:36 2,234.08 2,234.42 2,234.07 2,234.42 5,116.3K
11:37 2,234.31 2,234.31 2,232.67 2,232.67 9,248.2K
11:38 2,232.28 2,232.87 2,232.22 2,232.58 5,746.8K
11:39 2,232.33 2,232.93 2,232.32 2,232.32 3,936.1K
11:40 2,232.11 2,232.57 2,232.11 2,232.13 3,925.9K
11:41 2,231.63 2,231.96 2,231.26 2,231.26 1,957.1K
11:42 2,231.50 2,234.03 2,231.50 2,234.03 5,748.3K
11:43 2,234.62 2,234.81 2,234.42 2,234.81 16,157.8K
11:44 2,234.70 2,235.05 2,234.24 2,234.24 5,405.0K
11:45 2,234.44 2,235.00 2,234.39 2,234.39 1,423.9K
11:46 2,234.23 2,234.23 2,232.57 2,233.07 2,732.6K
11:47 2,232.83 2,234.18 2,232.57 2,234.18 1,917.6K
11:48 2,234.10 2,234.10 2,233.68 2,233.95 3,413.5K
11:49 2,233.18 2,233.57 2,233.18 2,233.50 1,453.7K
11:50 2,233.93 2,233.93 2,232.68 2,232.68 18,297.2K
11:51 2,232.24 2,232.49 2,232.07 2,232.38 3,756.7K
11:52 2,232.12 2,232.68 2,232.12 2,232.20 3,409.0K
11:53 2,232.36 2,232.36 2,231.95 2,232.28 4,706.8K
11:54 2,231.61 2,231.61 2,228.42 2,229.38 19,059.7K
11:55 2,228.71 2,229.49 2,228.68 2,229.49 9,487.5K
11:56 2,229.02 2,229.02 2,228.05 2,228.65 5,091.2K
11:57 2,230.27 2,231.40 2,230.27 2,231.19 4,601.4K
11:58 2,230.51 2,230.83 2,230.45 2,230.83 881.1K
11:59 2,230.31 2,230.31 2,229.11 2,229.11 2,364.8K
12:00 2,229.16 2,229.16 2,227.35 2,227.46 8,942.9K
12:01 2,227.36 2,227.66 2,227.36 2,227.58 22,777.3K
12:02 2,227.14 2,227.14 2,226.76 2,227.11 9,696.8K
12:03 2,226.85 2,227.94 2,226.72 2,227.94 12,469.5K
12:04 2,227.44 2,228.70 2,227.44 2,228.70 6,745.9K
12:05 2,227.71 2,227.93 2,227.46 2,227.46 3,837.4K
12:06 2,227.55 2,229.42 2,227.55 2,229.42 4,616.9K
12:07 2,229.60 2,229.60 2,228.71 2,228.71 6,062.4K
12:08 2,228.51 2,228.88 2,228.16 2,228.88 2,827.4K
12:09 2,228.25 2,228.25 2,227.46 2,227.79 5,194.5K
12:10 2,227.37 2,227.37 2,226.38 2,226.42 9,639.6K
12:11 2,226.76 2,226.80 2,226.37 2,226.37 4,889.0K
12:12 2,226.81 2,228.44 2,226.81 2,228.44 11,618.0K
12:13 2,229.01 2,229.34 2,229.01 2,229.34 2,229.2K
12:14 2,229.55 2,229.55 2,229.11 2,229.11 1,926.9K
12:15 2,229.50 2,229.50 2,228.90 2,228.90 1,830.7K
12:16 2,229.54 2,229.54 2,228.44 2,228.44 1,595.1K
12:17 2,228.02 2,228.92 2,228.02 2,228.48 853.1K
12:18 2,228.86 2,229.65 2,228.57 2,229.65 7,255.3K
12:19 2,229.77 2,230.80 2,229.70 2,230.80 6,997.2K
12:20 2,231.82 2,232.05 2,231.52 2,231.52 14,886.4K
12:21 2,231.87 2,232.30 2,231.38 2,232.30 6,759.6K
12:22 2,232.23 2,232.71 2,231.95 2,232.71 8,019.0K
12:23 2,232.77 2,232.77 2,232.33 2,232.65 6,300.0K
12:24 2,232.39 2,232.52 2,231.98 2,231.98 3,589.1K
12:25 2,232.38 2,234.03 2,231.74 2,234.03 11,063.7K
12:26 2,234.23 2,234.74 2,233.94 2,234.52 7,026.8K
12:27 2,234.67 2,234.67 2,233.93 2,233.93 9,574.2K
12:28 2,233.51 2,234.45 2,233.50 2,233.50 2,225.3K
12:29 2,233.93 2,234.47 2,233.91 2,234.47 31,497.0K
12:30 2,234.27 2,235.00 2,234.27 2,234.90 10,781.9K
12:31 2,234.23 2,234.23 2,233.68 2,233.92 6,309.7K
12:32 2,234.14 2,234.97 2,234.14 2,234.97 3,019.0K
12:33 2,235.15 2,235.19 2,234.55 2,234.55 5,533.6K
12:34 2,234.05 2,234.17 2,233.54 2,233.58 4,361.3K
12:35 2,233.82 2,233.85 2,233.25 2,233.25 2,789.7K
12:36 2,233.41 2,233.41 2,232.84 2,233.09 5,271.9K
12:37 2,233.03 2,233.17 2,233.03 2,233.03 3,428.9K
12:38 2,233.18 2,233.24 2,233.09 2,233.24 1,789.2K
12:39 2,233.94 2,234.31 2,233.80 2,234.31 4,337.8K
12:40 2,233.94 2,235.52 2,233.94 2,235.52 6,081.1K
12:41 2,235.68 2,235.68 2,235.01 2,235.01 4,637.4K
12:42 2,235.25 2,235.35 2,234.77 2,234.77 3,378.2K
12:43 2,234.78 2,234.97 2,234.34 2,234.97 4,044.3K
12:44 2,234.70 2,235.48 2,234.70 2,235.48 1,391.7K
12:45 2,235.75 2,236.73 2,235.75 2,236.67 4,191.0K
12:46 2,236.15 2,236.73 2,236.15 2,236.51 4,503.0K
12:47 2,236.66 2,236.94 2,236.00 2,236.94 6,844.0K
12:48 2,237.22 2,237.22 2,235.41 2,235.41 4,732.8K
12:49 2,236.24 2,236.56 2,235.68 2,235.68 10,959.7K
12:50 2,235.38 2,235.57 2,235.22 2,235.22 3,601.0K
12:51 2,235.07 2,235.42 2,234.98 2,234.98 3,914.1K
12:52 2,235.24 2,235.36 2,235.07 2,235.20 3,535.3K
12:53 2,234.96 2,234.96 2,234.82 2,234.82 2,518.3K
12:54 2,234.81 2,234.85 2,234.64 2,234.64 2,377.1K
12:55 2,234.51 2,234.51 2,234.28 2,234.47 1,742.2K
12:56 2,234.70 2,234.83 2,234.54 2,234.83 1,887.7K
12:57 2,234.52 2,234.89 2,234.52 2,234.89 1,237.8K
12:58 2,235.27 2,235.34 2,235.18 2,235.34 2,413.9K
12:59 2,236.32 2,236.77 2,236.31 2,236.71 6,095.7K
13:00 2,236.19 2,238.24 2,236.19 2,238.24 17,061.8K
13:01 2,238.82 2,239.07 2,238.74 2,239.07 39,417.4K
13:02 2,238.68 2,239.59 2,238.68 2,239.59 12,158.5K
13:03 2,240.14 2,242.32 2,240.14 2,242.32 18,134.5K
13:04 2,242.16 2,242.16 2,241.35 2,241.75 17,180.3K
13:05 2,241.18 2,241.25 2,241.09 2,241.25 4,574.2K
13:06 2,240.70 2,240.71 2,240.43 2,240.43 4,108.8K
13:07 2,240.28 2,240.49 2,240.15 2,240.49 4,145.2K
13:08 2,240.50 2,240.50 2,239.97 2,240.44 3,779.4K
13:09 2,240.25 2,241.03 2,240.25 2,241.03 3,223.7K
13:10 2,241.79 2,242.73 2,241.79 2,242.41 6,311.7K
13:11 2,242.63 2,242.79 2,242.10 2,242.10 4,112.2K
13:12 2,242.13 2,242.13 2,241.46 2,241.79 3,015.2K
13:13 2,241.45 2,241.79 2,241.30 2,241.30 2,406.9K
13:14 2,240.73 2,241.27 2,240.73 2,240.78 3,431.8K
13:15 2,241.24 2,241.24 2,240.28 2,240.63 13,348.4K
13:16 2,240.34 2,240.41 2,239.85 2,239.85 5,236.7K
13:17 2,239.91 2,239.91 2,239.45 2,239.45 967.8K
13:18 2,239.43 2,240.23 2,239.43 2,239.65 1,478.1K
13:19 2,239.99 2,239.99 2,239.75 2,239.92 2,518.6K
13:20 2,240.09 2,240.56 2,240.09 2,240.16 1,423.2K
13:21 2,240.67 2,241.25 2,240.67 2,240.96 2,691.0K
13:22 2,241.64 2,241.64 2,240.94 2,241.01 7,116.9K
13:23 2,240.60 2,240.60 2,240.01 2,240.09 1,718.7K
13:24 2,239.95 2,239.95 2,239.74 2,239.76 2,308.2K
13:25 2,239.33 2,240.21 2,239.33 2,239.69 2,326.6K
13:26 2,239.10 2,239.88 2,239.10 2,239.43 634.5K
13:27 2,238.89 2,239.47 2,238.89 2,239.47 4,491.8K
13:28 2,238.50 2,239.29 2,238.50 2,239.29 4,861.1K
13:29 2,238.98 2,239.13 2,238.85 2,239.09 3,580.8K
13:30 2,238.70 2,238.88 2,238.70 2,238.88 2,851.0K
13:31 2,239.43 2,239.43 2,239.05 2,239.22 2,688.4K
13:32 2,238.93 2,239.62 2,238.93 2,239.35 1,750.8K
13:33 2,239.11 2,239.49 2,238.87 2,239.49 3,050.9K
13:34 2,239.23 2,239.50 2,239.00 2,239.50 5,154.9K
13:35 2,239.47 2,239.78 2,239.47 2,239.74 2,314.4K
13:36 2,239.46 2,239.46 2,238.84 2,238.84 751.2K
13:37 2,238.39 2,238.57 2,238.03 2,238.03 7,876.2K
13:38 2,237.98 2,238.16 2,237.74 2,238.16 1,868.5K
13:39 2,238.40 2,238.40 2,236.98 2,237.14 5,395.7K
13:40 2,236.91 2,236.91 2,236.00 2,236.39 6,409.2K
13:41 2,235.55 2,236.40 2,235.35 2,236.40 6,335.0K
13:42 2,236.35 2,236.35 2,235.89 2,235.89 3,136.7K
13:43 2,236.31 2,236.31 2,235.62 2,236.30 2,783.8K
13:44 2,236.15 2,236.51 2,236.15 2,236.39 1,956.6K
13:45 2,236.67 2,236.67 2,235.40 2,235.81 1,481.7K
13:46 2,236.35 2,236.45 2,236.12 2,236.45 1,693.3K
13:47 2,236.62 2,237.42 2,236.62 2,237.42 4,172.7K
13:48 2,237.56 2,237.56 2,237.16 2,237.16 4,609.5K
13:49 2,236.87 2,237.48 2,236.87 2,237.48 5,033.7K
13:50 2,238.05 2,238.48 2,237.77 2,238.35 6,585.7K
13:51 2,238.55 2,239.51 2,238.55 2,239.51 2,869.8K
13:52 2,239.71 2,240.95 2,239.16 2,240.95 3,514.3K
13:53 2,242.40 2,243.39 2,242.40 2,243.39 2,827.0K
13:54 2,242.86 2,242.86 2,241.77 2,241.91 3,795.1K
13:55 2,241.86 2,242.29 2,241.58 2,241.58 2,801.0K
13:56 2,241.87 2,241.87 2,241.40 2,241.74 4,526.2K
13:57 2,241.31 2,241.35 2,241.31 2,241.31 9,890.9K
13:58 2,241.25 2,241.72 2,241.17 2,241.72 1,637.3K
13:59 2,241.29 2,241.88 2,241.29 2,241.88 4,727.2K
14:00 2,241.83 2,241.93 2,240.38 2,240.38 1,003.6K
14:01 2,240.62 2,240.62 2,239.32 2,240.10 3,448.7K
14:02 2,239.81 2,239.89 2,239.31 2,239.73 8,700.7K
14:03 2,239.70 2,240.01 2,239.61 2,240.01 1,488.0K
14:04 2,240.24 2,240.33 2,240.18 2,240.33 3,662.6K
14:05 2,240.84 2,240.84 2,240.49 2,240.73 2,415.4K
14:06 2,240.22 2,240.93 2,239.84 2,240.93 9,132.7K
14:07 2,241.27 2,241.71 2,240.80 2,240.80 5,459.0K
14:08 2,240.87 2,240.87 2,240.17 2,240.30 4,417.9K
14:09 2,240.57 2,241.32 2,240.57 2,241.12 3,246.2K
14:10 2,241.02 2,241.17 2,240.75 2,241.17 2,360.3K
14:11 2,241.27 2,241.38 2,241.13 2,241.38 1,727.4K
14:12 2,241.43 2,241.53 2,240.82 2,240.82 4,018.7K
14:13 2,241.20 2,241.20 2,240.47 2,241.20 8,120.9K
14:14 2,239.27 2,239.84 2,239.01 2,239.01 5,599.6K
14:15 2,239.49 2,240.40 2,239.49 2,239.89 3,961.8K
14:16 2,238.89 2,239.29 2,238.89 2,239.22 5,409.6K
14:17 2,238.87 2,238.87 2,238.14 2,238.14 3,160.5K
14:18 2,237.92 2,237.92 2,236.95 2,236.95 5,563.1K
14:19 2,237.60 2,237.87 2,237.54 2,237.79 1,871.0K
14:20 2,237.82 2,237.82 2,237.37 2,237.41 1,162.5K
14:21 2,237.47 2,237.55 2,237.04 2,237.39 3,275.4K
14:22 2,237.65 2,238.52 2,237.56 2,238.52 4,659.7K
14:23 2,239.03 2,239.03 2,238.21 2,238.21 3,828.3K
14:24 2,238.80 2,238.93 2,238.80 2,238.89 3,388.4K
14:25 2,238.94 2,239.35 2,238.94 2,239.21 3,090.6K
14:26 2,239.71 2,239.71 2,239.38 2,239.43 2,624.5K
14:27 2,238.88 2,239.64 2,238.88 2,239.46 1,543.3K
14:28 2,239.24 2,239.31 2,238.83 2,239.04 2,212.8K
14:29 2,239.08 2,239.49 2,239.08 2,239.49 2,243.8K
14:30 2,239.55 2,239.74 2,239.32 2,239.74 990.6K
14:31 2,239.51 2,240.07 2,239.48 2,240.07 2,565.8K
14:32 2,240.10 2,240.10 2,239.91 2,239.91 2,132.5K
14:33 2,239.91 2,239.91 2,239.51 2,239.75 2,524.6K
14:34 2,239.46 2,239.76 2,239.46 2,239.76 1,125.8K
14:35 2,239.94 2,239.94 2,239.08 2,239.10 3,142.7K
14:36 2,239.10 2,239.48 2,238.41 2,239.48 2,742.3K
14:37 2,239.51 2,239.51 2,239.13 2,239.13 1,930.1K
14:38 2,238.93 2,239.70 2,238.93 2,239.54 2,840.9K
14:39 2,239.74 2,239.74 2,238.60 2,238.60 1,321.4K
14:40 2,238.88 2,239.25 2,237.46 2,237.46 1,475.9K
14:41 2,238.54 2,239.38 2,238.44 2,239.38 2,248.3K
14:42 2,238.91 2,239.75 2,238.91 2,239.75 2,605.3K
14:43 2,239.96 2,239.98 2,239.66 2,239.66 1,079.8K
14:44 2,239.69 2,240.27 2,239.69 2,240.27 1,087.7K
14:45 2,239.69 2,239.91 2,239.37 2,239.55 8,141.1K
14:46 2,239.46 2,240.36 2,239.46 2,240.36 3,367.4K
14:47 2,240.55 2,240.59 2,240.11 2,240.45 834.2K
14:48 2,239.48 2,240.20 2,239.48 2,240.17 2,311.3K
14:49 2,240.39 2,240.47 2,240.17 2,240.17 2,082.6K
14:50 2,239.92 2,240.23 2,239.92 2,240.23 709.4K
14:51 2,239.93 2,240.04 2,239.80 2,239.80 843.5K
14:52 2,239.56 2,239.79 2,239.50 2,239.51 2,532.2K
14:53 2,238.99 2,239.41 2,238.99 2,239.34 882.1K
14:54 2,239.38 2,239.93 2,239.38 2,239.78 2,180.1K
14:55 2,239.79 2,239.89 2,239.79 2,239.80 1,334.4K
14:56 2,239.87 2,240.39 2,239.87 2,240.39 1,943.8K
14:57 2,240.63 2,241.51 2,240.59 2,241.34 12,187.2K
14:58 2,241.47 2,241.78 2,241.47 2,241.78 6,077.6K
14:59 2,243.09 2,244.23 2,242.81 2,244.23 8,098.8K
15:00 2,243.48 2,244.98 2,243.48 2,244.98 10,412.8K
15:01 2,244.74 2,244.79 2,244.03 2,244.03 5,703.5K
15:02 2,244.32 2,244.32 2,243.18 2,243.18 3,464.3K
15:03 2,241.96 2,241.96 2,240.89 2,241.47 9,542.4K
15:04 2,241.46 2,241.46 2,240.59 2,240.59 3,734.1K
15:05 2,241.26 2,241.26 2,239.08 2,239.08 7,505.8K
15:06 2,239.55 2,239.81 2,239.54 2,239.69 2,556.1K
15:07 2,239.72 2,240.45 2,239.72 2,240.32 2,243.7K
15:08 2,240.67 2,240.67 2,240.05 2,240.05 3,651.1K
15:09 2,240.13 2,240.73 2,240.03 2,240.73 3,079.3K
15:10 2,239.91 2,240.78 2,239.91 2,240.26 4,971.7K
15:11 2,240.19 2,240.19 2,239.75 2,240.10 1,671.8K
15:12 2,239.96 2,240.49 2,239.96 2,240.49 2,599.2K
15:13 2,240.13 2,240.18 2,239.78 2,240.18 1,519.1K
15:14 2,240.09 2,240.84 2,240.05 2,240.84 2,855.6K
15:15 2,240.70 2,241.86 2,240.70 2,241.63 9,146.2K
15:16 2,241.78 2,241.87 2,241.27 2,241.27 3,435.4K
15:17 2,241.74 2,241.82 2,241.55 2,241.73 2,613.7K
15:18 2,241.96 2,241.96 2,239.39 2,239.39 6,654.0K
15:19 2,239.91 2,239.91 2,239.32 2,239.32 3,746.0K
15:20 2,239.29 2,239.91 2,238.96 2,239.91 5,883.9K
15:21 2,239.55 2,239.64 2,237.29 2,237.29 4,133.4K
15:22 2,238.08 2,238.26 2,237.82 2,238.26 5,544.5K
15:23 2,238.22 2,238.22 2,237.17 2,237.17 8,703.2K
15:24 2,237.01 2,237.59 2,237.01 2,237.59 3,321.1K
15:25 2,237.77 2,238.27 2,237.30 2,237.30 5,637.5K
15:26 2,238.30 2,238.93 2,237.51 2,238.93 1,350.2K
15:27 2,239.00 2,239.29 2,238.90 2,238.90 5,960.1K
15:28 2,238.48 2,239.04 2,238.39 2,239.04 6,459.9K
15:29 2,239.35 2,239.35 2,238.20 2,238.20 2,289.5K
15:30 2,237.67 2,237.67 2,236.85 2,237.61 12,952.1K
15:31 2,237.41 2,237.41 2,236.82 2,236.82 6,120.0K
15:32 2,237.47 2,237.64 2,237.09 2,237.09 3,442.7K
15:33 2,237.57 2,237.57 2,236.76 2,236.96 4,103.0K
15:34 2,235.89 2,235.89 2,235.32 2,235.48 11,731.0K
15:35 2,235.08 2,235.99 2,235.08 2,235.84 7,786.6K
15:36 2,236.66 2,236.83 2,236.49 2,236.83 1,858.4K
15:37 2,236.50 2,236.50 2,236.28 2,236.28 1,451.4K
15:38 2,235.95 2,236.70 2,235.95 2,236.09 5,798.6K
15:39 2,236.79 2,237.12 2,236.66 2,236.89 2,123.6K
15:40 2,236.42 2,236.98 2,236.42 2,236.93 5,804.0K
15:41 2,236.91 2,237.00 2,236.78 2,236.78 1,369.8K
15:42 2,237.08 2,237.39 2,236.54 2,237.10 2,729.9K
15:43 2,237.26 2,237.26 2,236.66 2,236.66 2,256.2K
15:44 2,236.48 2,237.10 2,236.13 2,236.13 5,674.9K
15:45 2,235.68 2,236.09 2,235.68 2,235.91 8,480.9K
15:46 2,235.19 2,235.34 2,234.80 2,234.80 5,014.7K
15:47 2,234.51 2,234.51 2,233.78 2,233.78 5,857.7K
15:48 2,234.12 2,235.91 2,234.12 2,235.91 3,611.1K
15:49 2,236.02 2,236.34 2,236.02 2,236.34 687.8K
15:50 2,236.07 2,236.23 2,235.86 2,235.86 1,462.1K
15:51 2,236.55 2,236.88 2,236.55 2,236.88 1,181.0K
15:52 2,236.88 2,237.26 2,236.83 2,237.18 2,399.0K
15:53 2,237.05 2,237.23 2,236.94 2,237.23 4,465.9K
15:54 2,237.20 2,237.72 2,237.20 2,237.72 4,460.1K
15:55 2,237.64 2,238.17 2,237.55 2,238.17 2,642.9K
15:56 2,238.27 2,238.27 2,238.18 2,238.18 2,506.5K
15:57 2,238.18 2,238.22 2,237.89 2,237.89 1,472.1K
15:58 2,238.14 2,238.14 2,237.76 2,237.76 1,406.5K
15:59 2,237.76 2,238.11 2,237.76 2,237.85 1,876.2K
16:00 2,238.14 2,238.14 2,238.14 2,238.14 1,127.8K
16:01 2,237.89 2,237.89 2,237.35 2,237.35 2,189.4K
16:02 2,237.89 2,237.89 2,237.75 2,237.75 2,984.9K
16:03 2,238.03 2,238.05 2,237.97 2,238.05 401.3K
16:04 2,238.07 2,238.12 2,238.04 2,238.04 2,904.4K
16:05 2,237.68 2,237.69 2,237.35 2,237.35 1,883.3K
16:06 2,237.81 2,237.81 2,237.27 2,237.27 2,926.9K
16:07 2,237.41 2,237.63 2,237.30 2,237.63 2,046.4K
16:08 2,238.12 2,238.12 2,237.84 2,238.05 4,410.1K
16:09 2,238.12 2,238.56 2,238.12 2,238.36 3,308.7K
16:10 2,238.33 2,238.34 2,237.99 2,237.99 770.7K
16:11 2,238.08 2,238.08 2,237.71 2,237.86 1,954.8K
16:12 2,237.84 2,237.85 2,237.42 2,237.42 1,432.3K
16:13 2,237.42 2,238.08 2,237.42 2,238.08 4,253.0K
16:14 2,238.34 2,238.34 2,237.61 2,238.17 10,341.0K
16:15 2,237.51 2,237.77 2,237.51 2,237.77 7,376.0K
16:16 2,237.83 2,238.56 2,237.83 2,238.56 2,400.0K
16:17 2,238.60 2,238.87 2,238.59 2,238.87 1,137.3K
16:18 2,239.26 2,239.81 2,239.26 2,239.81 1,741.0K
16:19 2,239.73 2,239.73 2,239.59 2,239.59 623.3K
16:20 2,239.49 2,239.49 2,238.27 2,238.27 4,583.2K
16:21 2,238.34 2,239.06 2,238.34 2,238.45 1,167.9K
16:22 2,238.75 2,238.75 2,237.59 2,238.29 3,685.2K
16:23 2,238.56 2,238.76 2,238.56 2,238.76 922.1K
16:24 2,238.87 2,238.87 2,238.19 2,238.25 1,499.9K
16:25 2,237.77 2,238.08 2,237.77 2,238.08 2,181.4K
16:26 2,238.26 2,238.28 2,238.01 2,238.20 2,598.3K
16:27 2,237.38 2,237.62 2,236.70 2,237.62 2,525.9K
16:28 2,237.54 2,237.54 2,235.56 2,235.56 8,527.2K
16:29 2,235.25 2,235.87 2,235.23 2,235.23 2,054.2K
16:30 2,234.61 2,234.61 2,233.57 2,233.57 2,886.2K
16:31 2,234.74 2,235.03 2,234.16 2,234.16 3,019.5K
16:32 2,233.94 2,235.02 2,233.94 2,234.61 2,551.1K
16:33 2,235.33 2,235.42 2,233.93 2,233.93 4,320.4K
16:34 2,234.80 2,235.40 2,234.80 2,235.32 3,017.6K
16:35 2,234.03 2,235.26 2,234.03 2,235.26 2,967.0K
16:36 2,235.09 2,236.14 2,234.62 2,236.14 1,308.2K
16:37 2,235.36 2,235.43 2,234.73 2,235.02 1,979.8K
16:38 2,235.13 2,235.41 2,234.75 2,234.75 1,608.5K
16:39 2,235.17 2,235.28 2,234.78 2,235.28 1,520.3K
16:40 2,235.09 2,235.37 2,235.09 2,235.11 1,656.9K
16:41 2,235.11 2,235.62 2,235.11 2,235.62 1,620.1K
16:42 2,235.92 2,236.44 2,235.92 2,236.44 3,105.1K
16:43 2,237.04 2,237.04 2,235.38 2,235.38 829.0K
16:44 2,235.82 2,235.88 2,235.06 2,235.06 6,879.6K
16:45 2,234.80 2,235.68 2,234.80 2,235.23 5,373.5K
16:46 2,235.36 2,235.97 2,235.36 2,235.97 1,476.9K
16:47 2,236.37 2,236.41 2,235.82 2,235.82 1,194.7K
16:48 2,235.75 2,236.06 2,235.75 2,235.94 2,682.6K
16:49 2,236.09 2,236.20 2,235.90 2,235.90 1,670.5K
16:50 2,235.78 2,236.17 2,235.78 2,236.17 900.1K
16:51 2,235.88 2,235.88 2,235.51 2,235.75 1,638.5K
16:52 2,235.76 2,235.76 2,235.18 2,235.30 2,302.0K
16:53 2,235.35 2,235.96 2,235.35 2,235.96 1,833.4K
16:54 2,235.82 2,236.61 2,235.82 2,236.61 2,078.7K
16:55 2,236.45 2,236.45 2,235.89 2,235.89 3,852.5K
16:56 2,236.12 2,236.44 2,236.12 2,236.44 2,215.0K
16:57 2,236.72 2,236.72 2,236.06 2,236.06 1,912.1K
16:58 2,236.16 2,236.61 2,236.16 2,236.21 3,122.6K
16:59 2,236.26 2,236.26 2,235.74 2,236.26 2,250.4K
17:00 2,236.61 2,236.61 2,234.80 2,234.90 2,402.0K
17:01 2,235.19 2,235.19 2,234.96 2,235.12 3,445.4K
17:02 2,235.55 2,235.55 2,235.01 2,235.01 3,381.3K
17:03 2,235.00 2,235.39 2,235.00 2,235.16 4,513.1K
17:04 2,235.48 2,235.48 2,235.16 2,235.20 1,234.5K
17:05 2,235.43 2,235.64 2,235.11 2,235.64 3,445.0K
17:06 2,235.82 2,235.82 2,235.65 2,235.78 2,462.2K
17:07 2,235.52 2,236.13 2,235.52 2,236.13 2,210.4K
17:08 2,235.88 2,235.88 2,235.30 2,235.68 2,688.4K
17:09 2,235.91 2,235.91 2,235.39 2,235.44 2,398.7K
17:10 2,235.44 2,235.46 2,235.15 2,235.15 1,855.3K
17:11 2,235.30 2,235.45 2,234.66 2,234.66 1,605.8K
17:12 2,235.58 2,235.84 2,235.19 2,235.35 6,690.0K
17:13 2,235.58 2,235.77 2,234.77 2,234.77 10,735.7K
17:14 2,234.85 2,235.50 2,234.53 2,234.53 3,309.2K
17:15 2,236.00 2,236.00 2,235.27 2,235.27 23,763.2K
17:16 2,235.54 2,235.54 2,234.94 2,235.17 3,882.6K
17:17 2,235.29 2,235.29 2,235.21 2,235.21 2,519.0K
17:18 2,235.66 2,236.11 2,235.42 2,236.11 5,467.4K
17:19 2,236.31 2,238.39 2,236.14 2,238.39 11,975.7K
17:20 2,238.31 2,238.52 2,238.28 2,238.52 5,101.0K
17:21 2,239.51 2,239.51 2,238.69 2,238.69 16,556.4K
17:22 2,238.46 2,238.78 2,238.27 2,238.27 3,523.9K
17:23 2,237.58 2,238.17 2,237.58 2,238.17 3,909.8K
17:24 2,238.37 2,239.22 2,238.37 2,239.22 10,727.0K
17:25 2,238.71 2,239.20 2,238.71 2,239.20 3,160.0K
17:26 2,238.65 2,239.19 2,238.65 2,239.19 4,572.7K
17:27 2,239.27 2,239.70 2,238.86 2,239.55 4,270.3K
17:28 2,239.58 2,239.58 2,238.44 2,238.44 8,098.9K
17:29 2,238.74 2,239.24 2,238.60 2,238.83 11,587.4K
17:30 2,238.68 2,239.53 2,238.55 2,238.55 11,702.2K
17:31 2,238.67 2,238.87 2,238.50 2,238.87 13,995.0K
17:32 2,238.82 2,238.82 2,238.53 2,238.61 6,373.7K
17:33 2,239.05 2,239.05 2,238.70 2,238.90 2,935.6K
17:34 2,238.62 2,239.21 2,238.62 2,239.21 3,808.0K
17:35 2,238.69 2,238.69 2,238.33 2,238.58 4,566.1K
17:36 2,238.50 2,238.79 2,238.30 2,238.79 9,251.7K
17:37 2,238.65 2,238.65 2,237.93 2,238.27 7,929.2K
17:38 2,238.47 2,238.47 2,238.13 2,238.13 3,858.1K
17:39 2,238.24 2,238.24 2,237.28 2,237.31 2,894.7K
17:40 2,237.57 2,237.74 2,237.03 2,237.34 7,023.4K
17:41 2,237.00 2,237.00 2,236.04 2,236.04 8,001.5K
17:42 2,235.66 2,236.57 2,235.66 2,236.30 7,958.0K
17:43 2,236.30 2,236.30 2,235.79 2,235.84 3,165.5K
17:44 2,236.34 2,236.68 2,236.20 2,236.20 1,736.8K
17:45 2,236.53 2,237.26 2,236.28 2,237.26 4,287.2K
17:46 2,236.76 2,238.56 2,236.59 2,238.56 3,891.7K
17:47 2,239.53 2,239.53 2,238.49 2,238.49 8,050.5K
17:48 2,238.06 2,238.14 2,237.87 2,238.09 4,895.4K
17:49 2,238.52 2,239.06 2,238.52 2,239.06 2,819.0K
17:50 2,238.62 2,238.73 2,237.82 2,237.82 3,057.0K
17:51 2,238.48 2,238.48 2,237.23 2,237.23 6,354.9K
17:52 2,236.97 2,236.97 2,236.53 2,236.53 4,136.6K
17:53 2,236.64 2,237.05 2,236.43 2,236.93 1,820.9K
17:54 2,236.87 2,237.20 2,236.37 2,236.92 4,410.2K
17:55 2,237.36 2,237.36 2,236.60 2,236.60 9,963.4K
17:56 2,236.93 2,237.00 2,236.42 2,236.42 4,523.0K
17:57 2,236.71 2,236.81 2,236.05 2,236.58 2,130.4K
17:58 2,237.09 2,237.09 2,236.13 2,236.48 14,934.8K
17:59 2,236.84 2,236.84 2,236.16 2,236.47 3,882.5K
18:00 2,235.87 2,237.08 2,235.87 2,237.08 9,051.5K
18:01 2,237.04 2,237.50 2,237.04 2,237.10 1,871.8K
18:02 2,236.59 2,237.14 2,235.95 2,235.95 10,482.7K
18:03 2,235.42 2,235.96 2,235.33 2,235.96 12,667.4K
18:04 2,235.86 2,235.87 2,235.48 2,235.48 1,460.6K
18:05 2,236.18 2,236.18 2,235.97 2,235.97 3,135.3K
18:06 2,235.75 2,236.16 2,235.51 2,236.16 11,104.5K
18:07 2,236.35 2,236.35 2,236.15 2,236.15 4,133.3K
18:08 2,236.44 2,236.44 2,235.81 2,235.93 7,499.9K
18:09 2,235.83 2,235.83 2,234.83 2,235.02 19,169.9K
18:10 2,235.22 2,235.29 2,234.78 2,235.18 15,226.4K
18:11 2,234.28 2,235.26 2,234.28 2,235.26 12,887.3K
18:12 2,235.36 2,235.52 2,234.65 2,234.65 2,591.0K
18:13 2,234.93 2,234.94 2,234.61 2,234.61 9,886.8K
18:14 2,235.21 2,235.29 2,235.00 2,235.00 2,595.7K
18:15 2,234.84 2,234.84 2,234.37 2,234.37 5,396.2K
18:16 2,234.10 2,234.72 2,234.10 2,234.72 3,619.2K
18:17 2,235.04 2,236.14 2,234.88 2,236.14 13,099.5K
18:18 2,235.91 2,236.07 2,235.50 2,235.50 2,722.4K
18:19 2,235.33 2,235.33 2,232.88 2,232.88 23,534.2K
18:20 2,232.02 2,232.02 2,230.69 2,230.69 27,884.0K
18:21 2,231.07 2,231.23 2,229.00 2,229.00 22,468.8K
18:22 2,229.11 2,231.23 2,229.11 2,231.23 13,908.1K
18:23 2,230.86 2,230.86 2,229.83 2,229.83 6,806.3K
18:24 2,229.56 2,229.69 2,228.92 2,228.92 17,307.1K
18:25 2,228.38 2,229.69 2,228.23 2,229.69 20,594.6K
18:26 2,229.81 2,230.31 2,229.71 2,229.87 8,624.8K
18:27 2,230.16 2,230.83 2,230.16 2,230.64 4,887.5K
18:28 2,230.20 2,230.20 2,229.66 2,229.77 2,202.4K
18:29 2,229.86 2,231.24 2,229.85 2,231.24 12,829.3K
18:30 2,230.95 2,232.55 2,230.95 2,230.95 9,098.4K
18:31 2,231.14 2,231.14 2,229.70 2,229.70 7,089.8K
18:32 2,229.37 2,229.41 2,228.97 2,228.97 14,467.4K
18:33 2,229.68 2,229.68 2,227.20 2,227.20 10,937.4K
18:34 2,226.90 2,227.83 2,226.90 2,227.83 4,610.3K
18:35 2,228.23 2,228.31 2,227.76 2,227.76 9,905.4K
18:36 2,227.68 2,227.72 2,226.90 2,227.72 4,082.3K
18:37 2,227.78 2,228.71 2,227.48 2,228.71 12,721.6K
18:38 2,228.22 2,228.22 2,227.44 2,227.45 17,248.0K
18:39 2,227.52 2,229.30 2,227.34 2,229.30 7,549.8K
18:40 2,228.82 2,228.82 2,228.82 2,228.82 707.2K
18:51 2,230.62 2,230.62 2,230.62 2,230.62 71,417.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar