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 2,289.08 2,289.37 2,288.78 2,288.78 747,955.1K
09:51 2,288.24 2,289.84 2,288.24 2,289.84 852.7K
09:52 2,289.98 2,290.90 2,289.98 2,290.90 1,766.2K
09:53 2,290.99 2,290.99 2,290.33 2,290.33 1,820.7K
09:54 2,290.84 2,290.84 2,289.53 2,289.53 705.0K
09:55 2,289.41 2,289.45 2,289.13 2,289.13 1,181.6K
09:56 2,288.53 2,289.17 2,288.34 2,289.17 6,061.4K
09:57 2,289.22 2,289.22 2,288.60 2,288.60 1,287.0K
09:58 2,288.37 2,288.52 2,287.91 2,287.91 1,527.2K
09:59 2,288.52 2,288.70 2,288.52 2,288.53 1,069.5K
10:00 2,288.69 2,288.69 2,285.69 2,285.69 3,427.5K
10:01 2,284.82 2,285.75 2,284.82 2,285.75 68,022.6K
10:02 2,285.98 2,286.74 2,285.98 2,286.33 2,243.7K
10:03 2,287.20 2,288.67 2,286.99 2,288.67 5,745.4K
10:04 2,289.33 2,291.10 2,289.33 2,291.10 6,130.9K
10:05 2,291.56 2,291.95 2,291.54 2,291.71 5,272.8K
10:06 2,290.90 2,290.90 2,289.07 2,289.07 2,366.5K
10:07 2,290.61 2,291.21 2,289.98 2,291.21 2,911.3K
10:08 2,290.95 2,290.95 2,289.94 2,290.00 2,799.8K
10:09 2,289.97 2,290.27 2,289.61 2,290.27 8,202.5K
10:10 2,290.32 2,291.22 2,290.06 2,291.22 3,645.0K
10:11 2,291.73 2,292.11 2,291.55 2,291.58 2,859.3K
10:12 2,290.90 2,291.20 2,290.39 2,290.39 7,881.3K
10:13 2,290.06 2,290.06 2,288.88 2,288.88 7,153.1K
10:14 2,289.74 2,289.81 2,289.08 2,289.37 3,301.7K
10:15 2,288.54 2,288.77 2,288.34 2,288.40 6,708.3K
10:16 2,287.65 2,287.65 2,284.65 2,284.95 62,259.6K
10:17 2,286.12 2,286.26 2,285.89 2,286.19 8,996.1K
10:18 2,285.48 2,285.48 2,284.64 2,285.04 7,295.4K
10:19 2,284.48 2,285.28 2,284.48 2,285.14 7,836.3K
10:20 2,284.92 2,285.50 2,284.19 2,285.16 11,973.5K
10:21 2,285.52 2,285.71 2,284.94 2,285.64 6,600.1K
10:22 2,285.45 2,285.45 2,282.59 2,282.59 16,017.5K
10:23 2,282.17 2,282.17 2,281.22 2,281.49 19,624.7K
10:24 2,280.97 2,281.52 2,280.67 2,280.67 10,332.0K
10:25 2,281.41 2,281.41 2,279.11 2,279.11 12,270.1K
10:26 2,280.38 2,280.38 2,277.36 2,277.36 9,908.5K
10:27 2,277.81 2,278.72 2,277.36 2,278.72 16,443.5K
10:28 2,278.67 2,280.41 2,278.67 2,280.34 20,413.3K
10:29 2,280.36 2,280.94 2,280.23 2,280.47 6,427.4K
10:30 2,279.78 2,279.78 2,278.26 2,278.26 9,627.7K
10:31 2,277.57 2,279.17 2,277.57 2,278.00 10,491.0K
10:32 2,278.61 2,279.31 2,278.21 2,279.31 2,964.2K
10:33 2,279.15 2,279.68 2,278.77 2,278.77 7,123.8K
10:34 2,278.89 2,280.05 2,278.65 2,280.05 4,940.0K
10:35 2,280.84 2,280.84 2,280.47 2,280.66 7,960.2K
10:36 2,280.72 2,280.72 2,279.55 2,279.55 7,875.2K
10:37 2,279.61 2,279.63 2,279.13 2,279.63 2,282.7K
10:38 2,280.33 2,280.33 2,279.54 2,279.54 8,147.5K
10:39 2,280.69 2,283.00 2,280.69 2,282.98 21,164.8K
10:40 2,282.95 2,283.26 2,282.45 2,282.45 4,802.3K
10:41 2,282.81 2,282.81 2,281.19 2,281.19 5,589.5K
10:42 2,281.50 2,281.87 2,281.50 2,281.57 3,729.5K
10:43 2,282.21 2,282.97 2,282.15 2,282.15 6,492.5K
10:44 2,281.82 2,281.91 2,280.93 2,281.91 8,365.9K
10:45 2,283.17 2,283.17 2,282.19 2,282.19 5,695.0K
10:46 2,281.47 2,281.47 2,280.15 2,280.47 6,293.8K
10:47 2,279.95 2,281.37 2,279.95 2,281.25 2,108.3K
10:48 2,281.29 2,281.59 2,281.29 2,281.37 2,235.1K
10:49 2,281.86 2,282.52 2,281.86 2,282.52 8,212.7K
10:50 2,282.53 2,282.53 2,280.48 2,280.48 5,586.5K
10:51 2,281.41 2,281.55 2,280.78 2,280.78 27,930.8K
10:52 2,280.96 2,281.83 2,280.96 2,281.83 6,778.2K
10:53 2,281.74 2,282.26 2,281.64 2,282.26 5,116.0K
10:54 2,282.07 2,283.28 2,282.07 2,283.28 3,408.9K
10:55 2,282.90 2,284.01 2,282.90 2,284.01 74,398.0K
10:56 2,285.30 2,285.30 2,284.69 2,284.69 8,278.2K
10:57 2,284.65 2,286.48 2,284.42 2,286.48 13,344.2K
10:58 2,286.53 2,287.67 2,286.53 2,287.67 12,595.0K
10:59 2,287.13 2,288.72 2,287.13 2,288.19 5,927.7K
11:00 2,287.69 2,288.00 2,287.69 2,287.79 13,680.7K
11:01 2,288.42 2,289.40 2,288.42 2,288.69 5,018.2K
11:02 2,288.34 2,289.24 2,288.34 2,289.24 4,717.2K
11:03 2,289.46 2,290.52 2,289.03 2,290.52 12,973.0K
11:04 2,291.15 2,291.26 2,290.26 2,290.26 16,148.3K
11:05 2,291.69 2,291.75 2,290.55 2,290.55 6,680.8K
11:06 2,289.83 2,289.83 2,288.23 2,288.36 16,250.8K
11:07 2,288.20 2,289.14 2,288.20 2,289.11 8,669.7K
11:08 2,288.43 2,288.43 2,286.71 2,286.71 9,599.2K
11:09 2,286.39 2,286.54 2,286.35 2,286.37 3,863.3K
11:10 2,286.65 2,286.65 2,285.49 2,285.49 6,300.3K
11:11 2,286.77 2,286.77 2,285.81 2,286.05 3,563.1K
11:12 2,286.17 2,286.17 2,285.29 2,285.29 3,795.6K
11:13 2,284.65 2,285.36 2,284.21 2,285.30 5,985.5K
11:14 2,285.15 2,285.15 2,284.69 2,284.69 4,736.8K
11:15 2,284.49 2,284.49 2,283.94 2,283.94 14,635.6K
11:16 2,284.00 2,284.78 2,283.85 2,284.78 5,794.4K
11:17 2,284.74 2,284.74 2,283.91 2,284.74 8,815.0K
11:18 2,284.61 2,284.72 2,283.72 2,283.72 3,723.7K
11:19 2,284.08 2,284.08 2,282.80 2,282.80 13,229.8K
11:20 2,282.88 2,283.88 2,282.78 2,283.88 4,272.1K
11:21 2,284.16 2,284.52 2,284.12 2,284.12 8,479.9K
11:22 2,284.01 2,284.77 2,284.01 2,284.51 3,185.4K
11:23 2,284.63 2,284.91 2,284.47 2,284.47 3,559.7K
11:24 2,284.81 2,284.81 2,284.28 2,284.40 2,144.2K
11:25 2,285.37 2,285.57 2,284.91 2,284.91 3,896.1K
11:26 2,284.48 2,284.70 2,283.96 2,283.96 1,321.3K
11:27 2,284.22 2,284.75 2,283.76 2,284.13 1,443.6K
11:28 2,284.41 2,284.41 2,283.74 2,284.21 2,225.8K
11:29 2,284.58 2,284.58 2,284.38 2,284.55 3,298.1K
11:30 2,284.72 2,284.72 2,283.19 2,283.19 5,059.9K
11:31 2,283.44 2,284.02 2,283.04 2,283.85 9,764.4K
11:32 2,283.31 2,283.31 2,282.70 2,282.70 16,254.9K
11:33 2,283.01 2,283.11 2,282.64 2,282.64 7,242.7K
11:34 2,282.59 2,282.59 2,281.68 2,281.68 8,201.3K
11:35 2,281.63 2,282.69 2,281.63 2,282.17 5,747.3K
11:36 2,282.82 2,282.82 2,282.65 2,282.76 2,322.8K
11:37 2,283.51 2,283.51 2,281.82 2,281.82 32,059.7K
11:38 2,281.85 2,281.85 2,281.25 2,281.25 3,611.1K
11:39 2,281.72 2,282.86 2,281.72 2,282.86 2,905.1K
11:40 2,283.03 2,283.03 2,282.28 2,282.56 7,812.1K
11:41 2,282.96 2,283.63 2,282.63 2,283.63 1,367.8K
11:42 2,283.71 2,283.71 2,283.34 2,283.70 1,993.4K
11:43 2,283.58 2,284.25 2,283.10 2,284.25 3,679.5K
11:44 2,284.20 2,284.41 2,284.07 2,284.07 1,449.1K
11:45 2,284.28 2,284.45 2,284.28 2,284.45 5,201.2K
11:46 2,284.64 2,285.50 2,284.21 2,284.21 2,374.7K
11:47 2,284.76 2,285.17 2,284.75 2,285.17 12,304.6K
11:48 2,284.63 2,284.63 2,282.91 2,282.91 12,624.6K
11:49 2,283.03 2,283.03 2,281.28 2,281.53 19,830.9K
11:50 2,282.10 2,282.97 2,281.81 2,281.81 16,685.8K
11:51 2,281.39 2,281.39 2,279.97 2,280.53 13,551.6K
11:52 2,280.55 2,280.65 2,280.42 2,280.42 4,526.9K
11:53 2,280.29 2,280.71 2,279.40 2,279.40 4,243.8K
11:54 2,279.37 2,279.53 2,278.70 2,278.70 6,010.5K
11:55 2,279.29 2,280.42 2,279.29 2,280.42 3,536.2K
11:56 2,280.36 2,280.48 2,280.06 2,280.06 2,842.6K
11:57 2,280.18 2,280.21 2,280.06 2,280.06 597.6K
11:58 2,280.03 2,280.03 2,279.47 2,279.74 2,612.1K
11:59 2,280.74 2,280.77 2,279.85 2,279.85 2,302.2K
12:00 2,280.31 2,280.31 2,278.34 2,278.34 6,261.5K
12:01 2,279.07 2,279.54 2,279.07 2,279.27 2,639.1K
12:02 2,279.69 2,279.69 2,277.74 2,277.74 6,384.2K
12:03 2,277.82 2,277.82 2,277.56 2,277.56 3,351.6K
12:04 2,277.52 2,277.52 2,276.88 2,276.88 5,136.7K
12:05 2,277.44 2,277.44 2,275.75 2,275.75 5,619.5K
12:06 2,276.04 2,276.04 2,275.51 2,275.88 5,377.8K
12:07 2,276.13 2,276.13 2,275.91 2,276.02 6,285.4K
12:08 2,276.53 2,279.38 2,276.53 2,279.38 15,729.3K
12:09 2,279.81 2,280.17 2,279.50 2,280.17 5,671.4K
12:10 2,280.85 2,281.17 2,280.18 2,280.18 4,903.1K
12:11 2,280.62 2,280.79 2,280.17 2,280.46 2,079.2K
12:12 2,280.85 2,282.03 2,280.85 2,282.03 7,946.4K
12:13 2,282.75 2,282.85 2,282.36 2,282.48 3,227.3K
12:14 2,283.10 2,283.60 2,282.78 2,283.60 10,902.1K
12:15 2,283.67 2,283.67 2,283.16 2,283.60 6,906.4K
12:16 2,284.24 2,284.44 2,283.37 2,283.37 6,320.7K
12:17 2,285.16 2,285.16 2,283.71 2,283.71 26,263.6K
12:18 2,283.48 2,283.82 2,283.17 2,283.17 7,663.0K
12:19 2,283.31 2,283.31 2,282.83 2,282.83 4,149.5K
12:20 2,282.85 2,282.85 2,282.06 2,282.06 2,275.5K
12:21 2,282.34 2,282.42 2,282.06 2,282.12 7,675.1K
12:22 2,282.28 2,282.28 2,281.29 2,281.29 4,226.2K
12:23 2,280.82 2,280.98 2,280.17 2,280.90 6,200.6K
12:24 2,282.01 2,282.01 2,281.12 2,281.28 1,236.4K
12:25 2,282.13 2,282.13 2,280.97 2,280.97 4,265.6K
12:26 2,281.51 2,282.34 2,281.46 2,281.75 2,068.7K
12:27 2,281.80 2,281.80 2,280.71 2,280.71 3,883.8K
12:28 2,281.11 2,281.63 2,281.11 2,281.63 5,842.5K
12:29 2,281.81 2,282.70 2,281.81 2,282.48 3,304.1K
12:30 2,282.41 2,282.41 2,281.60 2,281.69 5,902.5K
12:31 2,281.94 2,282.31 2,281.71 2,282.31 1,535.2K
12:32 2,282.92 2,282.92 2,282.25 2,282.25 1,704.5K
12:33 2,282.99 2,283.23 2,282.99 2,283.19 6,838.6K
12:34 2,283.92 2,287.56 2,283.92 2,287.50 25,555.4K
12:35 2,287.96 2,287.96 2,286.99 2,286.99 2,972.0K
12:36 2,287.05 2,287.84 2,287.05 2,287.09 7,519.8K
12:37 2,288.51 2,288.51 2,287.10 2,287.10 4,009.3K
12:38 2,287.04 2,287.04 2,286.05 2,286.98 4,158.8K
12:39 2,286.88 2,286.88 2,285.50 2,285.50 3,137.2K
12:40 2,286.42 2,286.42 2,285.43 2,285.50 2,127.0K
12:41 2,285.79 2,285.79 2,284.96 2,285.59 1,872.1K
12:42 2,285.37 2,286.03 2,285.09 2,286.03 998.1K
12:43 2,286.40 2,286.58 2,285.98 2,286.58 4,131.8K
12:44 2,286.14 2,286.14 2,285.46 2,286.05 4,606.7K
12:45 2,285.24 2,285.24 2,284.37 2,284.69 15,322.7K
12:46 2,285.21 2,285.21 2,284.41 2,284.41 11,339.4K
12:47 2,284.51 2,284.71 2,284.09 2,284.12 1,368.2K
12:48 2,285.27 2,285.27 2,284.68 2,284.68 1,623.6K
12:49 2,284.74 2,284.89 2,284.35 2,284.35 666.7K
12:50 2,284.32 2,284.47 2,284.29 2,284.29 2,744.0K
12:51 2,284.47 2,285.00 2,284.36 2,284.77 1,366.6K
12:52 2,284.84 2,284.86 2,284.80 2,284.86 4,978.1K
12:53 2,284.80 2,284.80 2,284.11 2,284.15 3,790.7K
12:54 2,284.28 2,284.69 2,284.28 2,284.47 2,612.8K
12:55 2,284.59 2,285.06 2,284.24 2,285.06 4,409.5K
12:56 2,285.78 2,286.01 2,285.73 2,286.01 4,386.8K
12:57 2,286.37 2,286.37 2,285.43 2,285.50 4,227.5K
12:58 2,285.62 2,286.22 2,285.62 2,286.02 408.5K
12:59 2,286.26 2,286.33 2,285.77 2,285.77 828.7K
13:00 2,285.63 2,286.30 2,285.57 2,286.30 1,735.1K
13:01 2,286.59 2,286.59 2,285.50 2,285.86 2,146.8K
13:02 2,286.19 2,286.19 2,285.81 2,286.17 2,215.1K
13:03 2,285.94 2,285.94 2,285.63 2,285.67 2,377.1K
13:04 2,285.66 2,286.05 2,285.32 2,285.32 3,760.7K
13:05 2,285.88 2,285.88 2,285.35 2,285.39 2,614.0K
13:06 2,285.50 2,286.08 2,285.50 2,286.07 2,391.0K
13:07 2,286.74 2,286.74 2,285.78 2,285.78 6,458.9K
13:08 2,285.51 2,286.98 2,285.48 2,286.56 5,038.4K
13:09 2,286.16 2,286.32 2,285.82 2,286.14 18,680.4K
13:10 2,286.00 2,286.45 2,285.91 2,285.91 3,326.5K
13:11 2,286.11 2,286.11 2,285.59 2,285.59 1,068.0K
13:12 2,285.64 2,285.86 2,285.44 2,285.50 1,896.9K
13:13 2,285.59 2,286.42 2,285.59 2,286.15 1,650.6K
13:14 2,285.90 2,285.90 2,285.52 2,285.52 2,536.3K
13:15 2,286.04 2,286.06 2,285.69 2,285.69 1,760.2K
13:16 2,286.14 2,286.14 2,285.39 2,285.39 1,824.7K
13:17 2,285.34 2,285.34 2,284.42 2,284.42 7,635.9K
13:18 2,284.67 2,284.67 2,283.83 2,283.88 3,075.8K
13:19 2,283.93 2,283.97 2,282.98 2,282.98 10,916.0K
13:20 2,282.86 2,283.40 2,282.51 2,282.51 4,400.1K
13:21 2,282.37 2,283.08 2,282.37 2,283.08 5,011.0K
13:22 2,282.92 2,283.36 2,282.92 2,283.33 2,807.6K
13:23 2,283.51 2,283.76 2,283.29 2,283.76 1,492.9K
13:24 2,283.49 2,283.72 2,283.49 2,283.72 2,175.5K
13:25 2,283.74 2,283.74 2,283.23 2,283.73 1,263.3K
13:26 2,283.62 2,283.62 2,283.03 2,283.03 1,005.0K
13:27 2,283.33 2,283.33 2,282.78 2,282.78 736.5K
13:28 2,283.32 2,284.01 2,283.24 2,284.01 1,805.4K
13:29 2,283.91 2,284.07 2,283.91 2,284.07 1,903.3K
13:30 2,284.17 2,284.17 2,283.40 2,283.40 2,964.3K
13:31 2,282.99 2,282.99 2,282.39 2,282.39 3,676.4K
13:32 2,282.62 2,283.49 2,282.62 2,283.00 1,477.4K
13:33 2,283.32 2,283.34 2,283.17 2,283.17 1,734.9K
13:34 2,283.51 2,284.31 2,283.51 2,284.31 4,805.3K
13:35 2,283.81 2,283.81 2,283.43 2,283.43 613.5K
13:36 2,283.53 2,284.25 2,283.53 2,284.13 7,495.2K
13:37 2,284.61 2,284.98 2,284.61 2,284.98 1,408.6K
13:38 2,284.74 2,285.97 2,284.57 2,285.97 9,008.4K
13:39 2,285.79 2,285.81 2,285.45 2,285.58 4,081.6K
13:40 2,285.50 2,285.64 2,285.17 2,285.47 2,455.8K
13:41 2,285.40 2,286.11 2,285.39 2,285.65 1,244.2K
13:42 2,287.10 2,287.10 2,286.72 2,286.84 4,284.3K
13:43 2,286.66 2,286.66 2,286.35 2,286.35 1,421.2K
13:44 2,286.62 2,286.62 2,285.50 2,285.50 2,177.3K
13:45 2,286.01 2,286.01 2,285.65 2,285.65 2,518.0K
13:46 2,285.56 2,285.56 2,285.19 2,285.19 2,954.7K
13:47 2,284.95 2,285.20 2,284.61 2,285.20 1,981.4K
13:48 2,285.12 2,285.12 2,282.55 2,282.55 14,413.3K
13:49 2,283.07 2,283.12 2,281.79 2,281.79 2,793.4K
13:50 2,282.04 2,282.04 2,280.35 2,280.91 9,313.6K
13:51 2,280.90 2,281.42 2,280.23 2,280.23 11,518.8K
13:52 2,280.36 2,281.41 2,280.36 2,281.00 4,171.3K
13:53 2,281.08 2,281.08 2,280.71 2,280.90 3,001.7K
13:54 2,281.07 2,281.07 2,280.66 2,280.66 3,097.3K
13:55 2,280.11 2,280.65 2,280.06 2,280.65 3,435.1K
13:56 2,281.25 2,281.41 2,281.03 2,281.38 10,440.7K
13:57 2,281.95 2,282.77 2,281.95 2,282.41 2,793.1K
13:58 2,282.34 2,282.34 2,282.05 2,282.15 2,021.7K
13:59 2,282.20 2,282.82 2,282.20 2,282.82 1,130.8K
14:00 2,282.82 2,282.82 2,282.58 2,282.76 1,725.9K
14:01 2,282.35 2,282.35 2,281.48 2,282.22 6,304.2K
14:02 2,281.42 2,281.94 2,281.15 2,281.81 958.2K
14:03 2,281.79 2,281.79 2,281.16 2,281.71 754.6K
14:04 2,282.00 2,282.00 2,281.27 2,281.43 4,158.1K
14:05 2,281.13 2,281.71 2,281.13 2,281.42 877.9K
14:06 2,281.15 2,281.46 2,280.77 2,281.46 1,633.3K
14:07 2,281.93 2,281.93 2,281.24 2,281.49 2,576.3K
14:08 2,281.01 2,281.46 2,281.01 2,281.40 871.8K
14:09 2,281.45 2,281.47 2,280.97 2,280.97 6,272.8K
14:10 2,280.85 2,281.41 2,280.64 2,281.41 3,247.4K
14:11 2,282.20 2,282.22 2,282.13 2,282.13 12,846.0K
14:12 2,281.56 2,281.85 2,281.42 2,281.42 1,240.7K
14:13 2,281.75 2,281.75 2,281.15 2,281.15 495.3K
14:14 2,281.61 2,282.60 2,281.61 2,282.60 1,869.5K
14:15 2,281.61 2,282.14 2,281.61 2,281.95 15,265.2K
14:16 2,280.80 2,281.04 2,280.75 2,280.76 2,229.3K
14:17 2,279.96 2,280.50 2,279.96 2,280.50 1,466.0K
14:18 2,280.36 2,280.36 2,278.70 2,278.70 8,910.1K
14:19 2,278.20 2,279.69 2,278.20 2,279.60 4,586.1K
14:20 2,279.24 2,279.51 2,278.96 2,279.51 2,444.7K
14:21 2,280.35 2,280.40 2,279.81 2,279.81 1,517.5K
14:22 2,279.52 2,280.74 2,279.52 2,280.04 3,887.6K
14:23 2,279.99 2,280.29 2,279.67 2,279.67 3,788.4K
14:24 2,279.52 2,279.90 2,279.36 2,279.90 2,419.2K
14:25 2,280.43 2,280.43 2,279.13 2,279.48 3,982.9K
14:26 2,279.28 2,279.98 2,279.28 2,279.98 2,819.1K
14:27 2,279.99 2,279.99 2,279.52 2,279.53 2,240.0K
14:28 2,280.12 2,281.80 2,280.12 2,281.80 11,380.7K
14:29 2,281.96 2,281.96 2,281.56 2,281.70 1,006.1K
14:30 2,281.98 2,281.98 2,281.40 2,281.49 955.1K
14:31 2,281.07 2,281.45 2,280.81 2,281.45 1,017.5K
14:32 2,281.68 2,281.68 2,280.94 2,281.15 2,008.6K
14:33 2,281.19 2,281.55 2,281.19 2,281.55 1,014.5K
14:34 2,281.40 2,281.49 2,280.89 2,281.49 2,510.8K
14:35 2,281.24 2,281.96 2,281.24 2,281.68 1,049.3K
14:36 2,281.77 2,281.77 2,281.32 2,281.32 1,908.0K
14:37 2,281.60 2,282.16 2,281.50 2,282.16 1,314.3K
14:38 2,281.82 2,282.16 2,281.54 2,282.16 724.8K
14:39 2,282.02 2,282.02 2,281.86 2,282.00 1,732.2K
14:40 2,281.73 2,282.30 2,281.45 2,282.30 4,849.1K
14:41 2,282.01 2,283.78 2,281.89 2,283.64 16,147.7K
14:42 2,283.54 2,283.56 2,283.23 2,283.23 3,408.0K
14:43 2,283.41 2,284.08 2,283.41 2,284.08 2,793.7K
14:44 2,284.61 2,284.79 2,283.66 2,284.79 2,270.2K
14:45 2,284.63 2,284.85 2,284.50 2,284.59 2,457.8K
14:46 2,284.73 2,284.73 2,284.34 2,284.54 3,165.9K
14:47 2,285.13 2,285.13 2,284.52 2,284.52 4,276.8K
14:48 2,284.57 2,284.57 2,283.19 2,284.22 3,632.1K
14:49 2,284.15 2,284.15 2,283.04 2,283.31 4,144.2K
14:50 2,282.61 2,282.89 2,281.68 2,281.68 3,613.3K
14:51 2,282.69 2,282.69 2,282.36 2,282.36 4,436.7K
14:52 2,281.60 2,284.61 2,281.60 2,284.61 32,710.1K
14:53 2,284.03 2,287.36 2,284.03 2,287.36 19,526.4K
14:54 2,289.02 2,289.37 2,289.02 2,289.37 22,282.9K
14:55 2,289.92 2,289.92 2,288.96 2,288.96 18,028.4K
14:56 2,289.01 2,289.16 2,288.34 2,289.16 9,196.4K
14:57 2,288.65 2,288.65 2,288.08 2,288.31 17,415.2K
14:58 2,287.99 2,289.25 2,287.99 2,289.25 21,456.7K
14:59 2,289.52 2,289.56 2,289.13 2,289.13 3,902.5K
15:00 2,288.70 2,290.44 2,288.70 2,290.44 23,328.4K
15:01 2,290.37 2,290.60 2,289.94 2,290.07 7,785.1K
15:02 2,290.15 2,290.15 2,289.65 2,289.65 4,750.2K
15:03 2,289.28 2,289.28 2,289.02 2,289.07 4,492.1K
15:04 2,288.65 2,288.65 2,288.41 2,288.50 8,508.7K
15:05 2,288.53 2,288.53 2,287.66 2,287.66 13,305.2K
15:06 2,287.36 2,287.53 2,287.30 2,287.52 5,887.0K
15:07 2,287.80 2,288.41 2,287.80 2,288.41 3,001.1K
15:08 2,287.89 2,287.89 2,286.93 2,286.93 5,143.1K
15:09 2,286.92 2,286.92 2,286.74 2,286.74 5,219.7K
15:10 2,286.60 2,286.90 2,286.20 2,286.20 3,529.9K
15:11 2,285.83 2,286.62 2,285.83 2,286.32 3,456.6K
15:12 2,286.42 2,287.62 2,286.38 2,287.62 8,909.9K
15:13 2,288.42 2,288.63 2,286.85 2,286.85 1,741.0K
15:14 2,286.59 2,287.25 2,286.57 2,287.20 299.0K
15:15 2,287.94 2,288.32 2,287.94 2,288.32 1,321.5K
15:16 2,288.53 2,289.42 2,288.53 2,289.42 3,344.0K
15:17 2,289.82 2,289.82 2,289.28 2,289.28 3,336.4K
15:18 2,289.23 2,289.64 2,289.21 2,289.64 8,255.6K
15:19 2,289.58 2,289.64 2,289.32 2,289.32 2,420.7K
15:20 2,289.67 2,289.67 2,288.51 2,288.51 5,108.1K
15:21 2,288.81 2,289.04 2,288.77 2,288.77 10,809.5K
15:22 2,289.31 2,289.51 2,289.02 2,289.02 3,602.4K
15:23 2,289.40 2,289.40 2,287.87 2,288.04 2,884.5K
15:24 2,288.56 2,288.56 2,287.95 2,287.95 2,875.6K
15:25 2,287.64 2,288.14 2,287.64 2,288.14 3,024.1K
15:26 2,288.36 2,288.54 2,287.75 2,288.15 5,959.9K
15:27 2,288.23 2,288.23 2,287.36 2,287.39 4,298.4K
15:28 2,287.78 2,288.15 2,287.34 2,287.34 2,580.7K
15:29 2,286.96 2,287.04 2,286.90 2,286.97 6,905.9K
15:30 2,287.17 2,287.40 2,287.01 2,287.01 1,374.2K
15:31 2,287.13 2,287.24 2,286.70 2,286.70 774.9K
15:32 2,286.78 2,286.78 2,286.18 2,286.37 7,711.7K
15:33 2,286.80 2,286.80 2,286.42 2,286.65 2,518.3K
15:34 2,286.22 2,286.46 2,286.02 2,286.07 456.0K
15:35 2,286.09 2,286.44 2,286.09 2,286.44 1,272.4K
15:36 2,286.24 2,286.35 2,285.92 2,286.35 958.1K
15:37 2,285.76 2,286.60 2,285.68 2,286.60 4,493.3K
15:38 2,286.23 2,286.23 2,285.68 2,285.68 1,171.4K
15:39 2,285.64 2,286.06 2,285.60 2,285.60 3,702.7K
15:40 2,286.10 2,286.18 2,286.06 2,286.18 8,846.5K
15:41 2,286.29 2,286.77 2,286.29 2,286.71 4,626.3K
15:42 2,286.76 2,287.60 2,286.76 2,287.60 1,305.2K
15:43 2,287.48 2,287.48 2,287.01 2,287.01 1,617.2K
15:44 2,286.61 2,286.61 2,285.29 2,285.29 5,877.6K
15:45 2,285.29 2,285.45 2,285.22 2,285.22 1,773.7K
15:46 2,285.22 2,285.64 2,285.22 2,285.64 4,909.3K
15:47 2,285.69 2,286.26 2,285.69 2,286.26 1,555.3K
15:48 2,286.26 2,286.41 2,286.26 2,286.39 1,451.8K
15:49 2,286.56 2,286.56 2,285.53 2,285.53 2,265.9K
15:50 2,285.66 2,286.29 2,285.10 2,286.29 2,294.0K
15:51 2,286.35 2,286.41 2,286.04 2,286.04 755.6K
15:52 2,286.23 2,286.33 2,285.80 2,286.33 1,018.2K
15:53 2,286.24 2,286.52 2,286.18 2,286.32 1,185.8K
15:54 2,286.07 2,287.48 2,286.07 2,287.48 3,498.6K
15:55 2,286.98 2,287.14 2,286.58 2,286.58 364.0K
15:56 2,285.74 2,286.17 2,285.72 2,285.72 4,965.8K
15:57 2,285.70 2,286.17 2,285.70 2,286.15 1,445.8K
15:58 2,286.15 2,286.15 2,285.24 2,285.24 2,618.3K
15:59 2,285.31 2,285.89 2,285.31 2,285.89 4,519.9K
16:00 2,285.80 2,286.16 2,285.59 2,285.59 2,309.9K
16:01 2,285.87 2,285.87 2,285.20 2,285.20 1,648.8K
16:02 2,285.69 2,285.69 2,285.01 2,285.30 791.0K
16:03 2,285.24 2,285.24 2,284.51 2,284.51 1,875.4K
16:04 2,284.35 2,284.49 2,284.24 2,284.24 2,100.3K
16:05 2,283.86 2,283.86 2,282.16 2,282.16 7,165.0K
16:06 2,282.29 2,283.12 2,282.29 2,283.12 2,417.3K
16:07 2,283.19 2,283.19 2,282.47 2,283.01 3,371.1K
16:08 2,282.90 2,282.90 2,281.94 2,282.35 14,799.7K
16:09 2,281.97 2,282.84 2,281.97 2,282.48 3,791.0K
16:10 2,282.64 2,282.78 2,282.54 2,282.54 2,674.3K
16:11 2,281.54 2,282.32 2,281.23 2,282.02 20,197.0K
16:12 2,281.96 2,282.08 2,281.57 2,281.57 5,745.2K
16:13 2,281.85 2,282.12 2,281.70 2,281.70 3,972.8K
16:14 2,281.99 2,282.35 2,281.60 2,282.35 3,494.4K
16:15 2,281.98 2,282.99 2,281.98 2,282.99 12,167.5K
16:16 2,283.37 2,283.37 2,282.46 2,282.46 2,511.2K
16:17 2,283.24 2,283.24 2,282.46 2,282.46 4,160.6K
16:18 2,282.77 2,283.09 2,282.36 2,283.09 11,323.1K
16:19 2,283.03 2,284.12 2,283.03 2,284.12 1,528.1K
16:20 2,284.33 2,284.33 2,283.68 2,284.12 1,023.7K
16:21 2,284.21 2,284.21 2,283.66 2,283.85 3,033.2K
16:22 2,283.88 2,284.62 2,283.88 2,284.62 2,192.6K
16:23 2,284.78 2,285.61 2,284.50 2,285.61 738.5K
16:24 2,285.76 2,285.76 2,285.05 2,285.41 1,999.5K
16:25 2,285.18 2,285.48 2,285.18 2,285.34 788.4K
16:26 2,286.28 2,286.67 2,286.28 2,286.36 5,914.1K
16:27 2,286.35 2,287.74 2,286.35 2,287.74 15,433.8K
16:28 2,288.31 2,289.87 2,288.31 2,289.42 16,017.1K
16:29 2,288.97 2,289.46 2,288.97 2,289.06 2,093.5K
16:30 2,289.10 2,289.63 2,289.10 2,289.63 1,909.4K
16:31 2,289.91 2,290.64 2,289.91 2,290.11 5,263.7K
16:32 2,290.00 2,291.25 2,290.00 2,291.21 4,988.6K
16:33 2,290.73 2,291.34 2,290.73 2,291.27 4,807.7K
16:34 2,291.00 2,291.00 2,290.35 2,290.58 1,973.0K
16:35 2,291.58 2,291.58 2,290.61 2,290.86 2,299.3K
16:36 2,290.73 2,291.97 2,290.66 2,291.97 2,367.9K
16:37 2,292.00 2,292.00 2,291.35 2,291.72 4,592.2K
16:38 2,292.30 2,292.30 2,290.98 2,290.98 2,473.0K
16:39 2,291.28 2,291.33 2,291.15 2,291.18 1,037.3K
16:40 2,291.38 2,291.62 2,290.98 2,291.62 2,833.3K
16:41 2,291.48 2,291.48 2,290.18 2,290.18 970.3K
16:42 2,290.80 2,290.80 2,289.87 2,290.61 2,708.1K
16:43 2,290.54 2,290.62 2,290.11 2,290.62 1,020.8K
16:44 2,289.27 2,289.34 2,289.17 2,289.28 6,004.0K
16:45 2,289.44 2,289.55 2,287.80 2,287.80 3,638.9K
16:46 2,288.50 2,289.03 2,288.23 2,288.23 1,738.5K
16:47 2,288.69 2,288.69 2,287.59 2,287.95 3,071.9K
16:48 2,288.37 2,288.94 2,288.37 2,288.79 6,126.0K
16:49 2,288.85 2,288.85 2,288.30 2,288.30 4,668.6K
16:50 2,288.48 2,288.48 2,287.35 2,288.48 1,811.9K
16:51 2,288.38 2,288.38 2,288.06 2,288.07 1,160.7K
16:52 2,287.81 2,287.81 2,286.63 2,286.77 3,527.9K
16:53 2,286.07 2,286.47 2,285.90 2,286.47 4,360.8K
16:54 2,286.52 2,286.82 2,286.27 2,286.54 1,843.5K
16:55 2,286.42 2,286.42 2,285.70 2,285.70 8,345.1K
16:56 2,285.07 2,285.07 2,284.03 2,284.17 6,496.3K
16:57 2,283.59 2,284.07 2,283.52 2,283.83 5,519.8K
16:58 2,283.74 2,283.74 2,282.06 2,282.06 7,913.3K
16:59 2,281.86 2,281.99 2,281.80 2,281.85 11,384.8K
17:00 2,281.98 2,281.98 2,280.50 2,280.50 23,120.5K
17:01 2,280.92 2,281.31 2,280.92 2,281.24 8,516.2K
17:02 2,282.16 2,282.30 2,281.97 2,282.20 6,884.0K
17:03 2,282.35 2,282.85 2,282.35 2,282.46 15,435.7K
17:04 2,282.62 2,282.62 2,281.77 2,281.77 4,764.7K
17:05 2,282.06 2,282.90 2,282.06 2,282.90 5,080.1K
17:06 2,283.60 2,283.64 2,283.41 2,283.64 13,272.4K
17:07 2,283.96 2,283.96 2,283.31 2,283.31 1,491.2K
17:08 2,283.75 2,283.75 2,283.29 2,283.75 5,059.1K
17:09 2,283.96 2,284.00 2,283.70 2,284.00 1,208.0K
17:10 2,283.52 2,284.10 2,283.32 2,284.10 1,766.2K
17:11 2,284.38 2,284.38 2,283.54 2,283.54 4,107.5K
17:12 2,283.97 2,283.97 2,283.57 2,283.57 1,760.2K
17:13 2,283.99 2,284.47 2,283.99 2,284.08 1,494.0K
17:14 2,283.65 2,283.79 2,283.29 2,283.29 1,360.3K
17:15 2,283.85 2,283.85 2,282.90 2,283.55 1,353.7K
17:16 2,283.51 2,283.87 2,283.51 2,283.60 3,461.6K
17:17 2,283.58 2,283.58 2,283.26 2,283.50 1,949.0K
17:18 2,283.90 2,284.20 2,283.84 2,284.09 2,298.6K
17:19 2,284.36 2,284.36 2,283.81 2,284.21 7,192.2K
17:20 2,284.84 2,285.37 2,284.84 2,285.08 7,288.3K
17:21 2,284.71 2,285.01 2,284.69 2,285.00 3,740.5K
17:22 2,285.68 2,287.30 2,285.68 2,287.30 9,692.4K
17:23 2,287.18 2,287.85 2,286.86 2,286.86 9,871.9K
17:24 2,286.91 2,287.03 2,286.80 2,287.03 5,068.3K
17:25 2,287.19 2,287.27 2,287.07 2,287.27 7,776.2K
17:26 2,287.21 2,287.71 2,287.19 2,287.71 1,558.2K
17:27 2,287.30 2,287.30 2,286.30 2,286.30 14,180.9K
17:28 2,286.05 2,286.05 2,285.49 2,285.49 2,378.2K
17:29 2,286.04 2,286.04 2,285.67 2,285.67 1,114.0K
17:30 2,285.89 2,285.89 2,285.00 2,285.00 3,354.3K
17:31 2,285.00 2,285.00 2,284.21 2,284.32 3,532.2K
17:32 2,284.28 2,284.49 2,284.28 2,284.40 2,709.9K
17:33 2,284.87 2,285.40 2,284.87 2,284.96 1,900.5K
17:34 2,284.78 2,284.78 2,284.13 2,284.65 4,057.8K
17:35 2,284.33 2,285.65 2,284.33 2,285.65 2,571.9K
17:36 2,285.23 2,285.23 2,284.36 2,284.36 418.3K
17:37 2,284.47 2,285.32 2,284.46 2,285.32 857.8K
17:38 2,285.06 2,285.06 2,284.39 2,284.39 1,009.4K
17:39 2,284.42 2,285.58 2,284.42 2,285.43 562.0K
17:40 2,286.20 2,286.82 2,286.20 2,286.82 2,451.4K
17:41 2,287.46 2,289.20 2,287.46 2,289.20 7,144.5K
17:42 2,289.06 2,289.36 2,288.40 2,288.40 3,254.4K
17:43 2,288.40 2,288.74 2,288.40 2,288.63 2,655.5K
17:44 2,288.25 2,289.22 2,288.25 2,289.22 8,046.7K
17:45 2,288.94 2,289.04 2,288.57 2,288.57 5,123.0K
17:46 2,287.63 2,287.99 2,287.02 2,287.44 5,869.9K
17:47 2,288.02 2,288.02 2,287.09 2,287.09 1,901.5K
17:48 2,287.74 2,288.72 2,287.68 2,288.72 9,228.3K
17:49 2,288.29 2,288.29 2,287.76 2,287.76 1,143.2K
17:50 2,288.57 2,288.57 2,287.35 2,287.38 1,954.3K
17:51 2,287.36 2,287.36 2,286.50 2,287.03 1,950.8K
17:52 2,286.78 2,287.52 2,286.78 2,287.02 1,246.0K
17:53 2,287.48 2,287.50 2,286.77 2,287.10 525.9K
17:54 2,286.47 2,286.90 2,286.47 2,286.90 2,331.1K
17:55 2,287.61 2,287.97 2,287.60 2,287.97 1,170.0K
17:56 2,288.17 2,288.17 2,287.73 2,287.73 1,550.2K
17:57 2,287.69 2,287.82 2,287.53 2,287.54 889.7K
17:58 2,287.59 2,288.36 2,287.59 2,288.16 1,299.6K
17:59 2,288.30 2,288.30 2,287.64 2,287.64 1,148.7K
18:00 2,287.92 2,288.67 2,287.92 2,288.67 1,538.5K
18:01 2,288.12 2,288.12 2,287.34 2,287.77 1,219.4K
18:02 2,287.59 2,288.07 2,287.33 2,287.33 1,370.3K
18:03 2,287.04 2,287.41 2,286.81 2,286.81 2,277.0K
18:04 2,286.97 2,287.21 2,286.83 2,287.21 1,813.7K
18:05 2,287.31 2,287.66 2,287.13 2,287.66 672.6K
18:06 2,287.70 2,288.98 2,287.70 2,288.34 2,301.9K
18:07 2,287.38 2,287.38 2,286.55 2,286.55 1,439.1K
18:08 2,286.53 2,287.27 2,286.34 2,286.34 1,677.1K
18:09 2,286.33 2,286.33 2,284.93 2,285.26 4,182.6K
18:10 2,285.46 2,286.17 2,285.46 2,286.17 3,689.5K
18:11 2,285.90 2,286.21 2,285.90 2,286.21 596.8K
18:12 2,286.25 2,286.34 2,285.77 2,285.77 3,428.9K
18:13 2,285.58 2,285.64 2,285.17 2,285.49 634.7K
18:14 2,285.51 2,285.51 2,284.32 2,284.57 4,979.2K
18:15 2,284.45 2,284.45 2,284.20 2,284.20 4,694.0K
18:16 2,284.64 2,284.64 2,283.55 2,283.87 12,926.6K
18:17 2,284.01 2,284.01 2,283.69 2,283.79 6,569.2K
18:18 2,283.74 2,284.39 2,283.74 2,284.06 5,348.2K
18:19 2,284.34 2,285.05 2,284.34 2,285.05 3,904.8K
18:20 2,285.25 2,285.81 2,285.25 2,285.64 6,687.8K
18:21 2,285.34 2,285.76 2,285.06 2,285.76 21,969.7K
18:22 2,285.30 2,285.93 2,284.82 2,284.82 22,577.3K
18:23 2,285.32 2,285.77 2,285.25 2,285.25 5,911.0K
18:24 2,285.25 2,285.43 2,284.88 2,285.43 1,757.2K
18:25 2,285.43 2,285.88 2,285.03 2,285.88 3,476.3K
18:26 2,286.04 2,286.04 2,285.28 2,285.28 4,999.9K
18:27 2,285.31 2,285.59 2,285.24 2,285.59 9,438.0K
18:28 2,285.20 2,285.56 2,285.20 2,285.56 6,521.9K
18:29 2,285.70 2,285.85 2,285.51 2,285.85 2,332.1K
18:30 2,285.82 2,286.02 2,285.69 2,285.69 969.1K
18:31 2,284.60 2,285.17 2,284.60 2,284.79 1,327.0K
18:32 2,284.78 2,285.08 2,284.78 2,284.98 1,631.2K
18:33 2,284.94 2,284.94 2,284.56 2,284.59 1,915.3K
18:34 2,285.13 2,285.53 2,285.13 2,285.53 3,831.9K
18:35 2,285.58 2,285.74 2,285.58 2,285.74 3,459.3K
18:36 2,285.98 2,286.86 2,285.98 2,286.74 4,980.2K
18:37 2,286.80 2,286.80 2,285.20 2,286.10 9,243.7K
18:38 2,286.20 2,286.25 2,285.94 2,285.96 1,698.1K
18:39 2,286.02 2,286.02 2,285.54 2,285.54 2,342.9K
18:40 2,286.40 2,286.40 2,286.40 2,286.40 520.3K
18:51 2,283.20 2,283.20 2,283.20 2,283.20 49,276.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar