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 2,258.87 2,258.87 2,258.07 2,258.20 708,944.2K
09:51 2,258.25 2,258.38 2,257.36 2,257.51 1,570.4K
09:52 2,258.44 2,259.20 2,258.22 2,259.20 5,854.1K
09:53 2,260.02 2,260.81 2,260.02 2,260.75 5,243.8K
09:54 2,261.25 2,261.25 2,260.34 2,260.55 2,485.1K
09:55 2,260.04 2,260.04 2,259.26 2,259.48 2,331.8K
09:56 2,260.06 2,260.06 2,259.48 2,259.48 1,605.8K
09:57 2,259.67 2,260.25 2,259.45 2,260.25 1,641.9K
09:58 2,260.15 2,260.34 2,259.43 2,259.43 1,959.8K
09:59 2,259.39 2,259.39 2,258.85 2,259.10 1,255.7K
10:00 2,259.10 2,259.10 2,257.59 2,258.58 3,292.3K
10:01 2,258.85 2,260.22 2,258.85 2,260.22 5,671.5K
10:02 2,261.60 2,262.25 2,261.60 2,262.25 12,414.1K
10:03 2,262.15 2,262.15 2,261.57 2,261.82 7,034.2K
10:04 2,262.81 2,264.35 2,262.81 2,264.27 22,060.5K
10:05 2,264.45 2,265.57 2,263.98 2,265.57 11,179.9K
10:06 2,265.31 2,265.66 2,265.24 2,265.24 9,870.1K
10:07 2,264.65 2,264.72 2,263.91 2,263.93 7,229.2K
10:08 2,263.88 2,264.96 2,263.88 2,264.61 18,335.4K
10:09 2,265.05 2,265.24 2,264.33 2,264.33 6,753.7K
10:10 2,265.48 2,266.24 2,265.48 2,265.68 9,477.0K
10:11 2,265.85 2,265.85 2,264.02 2,264.02 6,135.4K
10:12 2,265.70 2,265.70 2,264.58 2,264.58 17,176.6K
10:13 2,264.99 2,265.46 2,264.99 2,265.46 2,326.6K
10:14 2,265.12 2,265.12 2,263.18 2,263.18 3,754.8K
10:15 2,262.14 2,262.14 2,257.81 2,259.16 35,214.3K
10:16 2,260.31 2,260.31 2,259.10 2,259.10 5,305.2K
10:17 2,262.65 2,262.65 2,258.75 2,259.00 3,188.5K
10:18 2,258.94 2,258.94 2,257.91 2,258.94 4,783.1K
10:19 2,259.22 2,259.22 2,258.53 2,258.67 5,014.7K
10:20 2,258.88 2,259.15 2,257.41 2,259.15 4,463.4K
10:21 2,259.78 2,260.09 2,259.16 2,260.09 13,341.6K
10:22 2,259.68 2,259.68 2,255.91 2,255.91 9,134.6K
10:23 2,257.27 2,260.07 2,257.27 2,260.07 8,169.1K
10:24 2,259.53 2,259.84 2,259.18 2,259.18 13,544.5K
10:25 2,260.25 2,260.65 2,260.21 2,260.65 12,107.5K
10:26 2,260.56 2,260.56 2,259.80 2,259.80 10,270.7K
10:27 2,259.58 2,259.58 2,258.24 2,258.85 5,995.6K
10:28 2,259.13 2,260.53 2,259.13 2,259.69 2,215.0K
10:29 2,260.02 2,260.37 2,259.97 2,260.37 3,257.7K
10:30 2,260.64 2,260.64 2,259.36 2,259.59 9,553.8K
10:31 2,259.96 2,259.96 2,258.96 2,258.96 4,426.3K
10:32 2,258.85 2,258.90 2,257.71 2,258.90 11,288.8K
10:33 2,258.95 2,260.27 2,258.95 2,260.27 2,551.0K
10:34 2,260.87 2,262.79 2,260.87 2,262.79 10,888.8K
10:35 2,263.45 2,265.48 2,263.45 2,265.48 60,234.5K
10:36 2,265.52 2,266.98 2,265.52 2,266.98 54,065.3K
10:37 2,266.54 2,268.41 2,266.54 2,268.41 11,193.0K
10:38 2,268.76 2,268.76 2,267.94 2,267.94 5,714.8K
10:39 2,267.82 2,269.12 2,267.82 2,269.12 3,840.6K
10:40 2,268.36 2,268.36 2,267.91 2,268.36 5,855.3K
10:41 2,269.05 2,269.05 2,268.19 2,268.63 9,919.3K
10:42 2,269.19 2,269.23 2,268.63 2,269.03 4,334.1K
10:43 2,269.57 2,270.56 2,269.57 2,270.56 7,564.5K
10:44 2,271.08 2,272.03 2,271.08 2,272.03 26,194.9K
10:45 2,272.20 2,274.14 2,272.20 2,274.14 53,923.9K
10:46 2,276.27 2,276.27 2,275.59 2,276.07 62,783.5K
10:47 2,275.77 2,276.44 2,275.77 2,275.96 11,736.3K
10:48 2,275.05 2,275.05 2,274.15 2,274.49 26,233.3K
10:49 2,274.53 2,274.96 2,274.53 2,274.84 30,134.2K
10:50 2,275.46 2,276.79 2,275.46 2,276.79 25,925.7K
10:51 2,277.05 2,277.05 2,276.43 2,276.93 11,992.1K
10:52 2,277.62 2,279.13 2,277.62 2,279.13 8,833.0K
10:53 2,279.74 2,280.14 2,279.74 2,279.80 7,603.0K
10:54 2,279.14 2,280.63 2,278.90 2,280.63 16,107.8K
10:55 2,281.88 2,282.00 2,281.11 2,281.11 10,114.7K
10:56 2,281.33 2,281.77 2,281.00 2,281.77 14,707.1K
10:57 2,282.72 2,282.78 2,282.22 2,282.22 12,459.6K
10:58 2,281.83 2,281.83 2,281.49 2,281.49 10,767.0K
10:59 2,281.53 2,283.00 2,281.53 2,282.73 8,005.4K
11:00 2,282.31 2,282.31 2,280.33 2,280.33 8,710.0K
11:01 2,281.24 2,282.70 2,280.92 2,282.51 3,887.8K
11:02 2,282.89 2,282.89 2,281.52 2,281.52 5,411.4K
11:03 2,281.76 2,281.76 2,281.04 2,281.16 12,034.4K
11:04 2,281.69 2,282.85 2,281.69 2,282.85 4,531.9K
11:05 2,282.62 2,284.56 2,282.62 2,284.56 9,248.1K
11:06 2,285.25 2,285.86 2,284.97 2,285.86 15,191.4K
11:07 2,285.60 2,285.60 2,284.53 2,284.53 4,798.2K
11:08 2,285.21 2,285.21 2,284.41 2,284.41 3,526.0K
11:09 2,284.13 2,287.21 2,284.13 2,287.21 20,251.4K
11:10 2,287.41 2,287.41 2,286.61 2,286.87 6,315.8K
11:11 2,287.37 2,288.44 2,287.37 2,287.62 7,372.1K
11:12 2,288.71 2,289.12 2,288.39 2,288.39 5,821.4K
11:13 2,288.93 2,288.93 2,287.59 2,288.65 12,095.1K
11:14 2,287.86 2,290.03 2,287.86 2,289.93 9,537.6K
11:15 2,292.61 2,292.74 2,291.93 2,291.93 41,179.2K
11:16 2,292.54 2,294.08 2,292.54 2,293.33 13,061.9K
11:17 2,293.29 2,293.67 2,293.07 2,293.07 10,963.8K
11:18 2,292.63 2,292.63 2,292.09 2,292.09 6,230.4K
11:19 2,293.25 2,294.84 2,293.25 2,294.84 10,825.1K
11:20 2,294.88 2,294.88 2,293.69 2,293.69 11,595.0K
11:21 2,293.47 2,293.47 2,291.02 2,291.02 8,218.1K
11:22 2,290.93 2,291.22 2,290.30 2,290.30 11,560.5K
11:23 2,289.20 2,290.46 2,289.20 2,290.41 8,488.5K
11:24 2,290.63 2,291.15 2,290.52 2,290.52 9,399.6K
11:25 2,290.00 2,290.00 2,288.41 2,289.93 7,804.6K
11:26 2,290.02 2,291.09 2,290.02 2,291.09 5,209.8K
11:27 2,291.18 2,291.28 2,290.38 2,290.38 6,927.4K
11:28 2,290.96 2,292.37 2,290.87 2,292.37 14,599.9K
11:29 2,292.39 2,293.46 2,292.39 2,292.66 8,205.1K
11:30 2,292.99 2,293.18 2,292.99 2,293.18 5,260.6K
11:31 2,292.39 2,292.99 2,292.39 2,292.99 15,013.7K
11:32 2,293.32 2,296.08 2,293.32 2,296.08 9,106.6K
11:33 2,297.18 2,297.68 2,297.10 2,297.37 19,262.2K
11:34 2,298.64 2,298.64 2,298.28 2,298.32 10,535.0K
11:35 2,298.44 2,300.46 2,298.44 2,300.46 20,017.4K
11:36 2,301.04 2,304.91 2,301.04 2,304.48 32,946.8K
11:37 2,305.77 2,307.50 2,305.77 2,307.50 34,116.2K
11:38 2,310.01 2,310.85 2,310.01 2,310.85 43,237.9K
11:39 2,310.04 2,310.47 2,309.96 2,309.96 19,290.1K
11:40 2,309.26 2,309.68 2,308.66 2,309.68 14,542.9K
11:41 2,309.68 2,309.68 2,307.96 2,307.96 12,590.5K
11:42 2,306.96 2,307.26 2,306.78 2,307.06 7,333.5K
11:43 2,306.35 2,306.35 2,305.56 2,305.61 9,136.3K
11:44 2,304.94 2,304.94 2,304.69 2,304.80 9,143.5K
11:45 2,304.86 2,305.92 2,304.86 2,305.92 4,647.5K
11:46 2,307.50 2,308.32 2,307.50 2,308.04 10,264.2K
11:47 2,308.06 2,308.06 2,306.99 2,306.99 6,285.2K
11:48 2,307.69 2,307.69 2,306.80 2,307.27 11,582.7K
11:49 2,305.83 2,305.83 2,305.16 2,305.16 10,029.5K
11:50 2,305.37 2,305.58 2,305.04 2,305.58 6,161.5K
11:51 2,305.54 2,305.57 2,304.27 2,304.27 9,534.2K
11:52 2,304.41 2,304.41 2,303.35 2,304.31 9,108.6K
11:53 2,304.25 2,304.45 2,303.48 2,303.89 6,704.4K
11:54 2,303.61 2,303.91 2,303.59 2,303.91 6,841.0K
11:55 2,304.06 2,304.39 2,303.99 2,304.39 6,563.8K
11:56 2,304.66 2,305.42 2,304.23 2,305.42 5,792.4K
11:57 2,305.85 2,307.07 2,305.85 2,307.07 7,003.9K
11:58 2,306.74 2,306.74 2,305.42 2,305.42 6,517.4K
11:59 2,305.95 2,306.25 2,305.57 2,305.62 5,067.3K
12:00 2,305.58 2,305.96 2,304.83 2,304.83 7,540.7K
12:01 2,303.83 2,303.83 2,303.28 2,303.39 14,034.7K
12:02 2,303.15 2,303.15 2,302.75 2,302.75 4,830.7K
12:03 2,303.10 2,303.48 2,302.98 2,303.48 4,070.7K
12:04 2,303.32 2,303.55 2,302.44 2,302.44 7,152.7K
12:05 2,302.30 2,302.52 2,302.23 2,302.52 1,968.1K
12:06 2,302.20 2,302.99 2,302.20 2,302.55 4,358.0K
12:07 2,303.03 2,303.82 2,303.03 2,303.82 2,482.5K
12:08 2,303.78 2,304.28 2,303.78 2,303.98 8,051.6K
12:09 2,303.62 2,304.49 2,303.62 2,304.38 5,615.2K
12:10 2,303.85 2,303.85 2,303.12 2,303.12 1,295.2K
12:11 2,303.09 2,304.30 2,303.09 2,304.22 9,852.1K
12:12 2,304.48 2,305.55 2,303.97 2,303.97 14,141.3K
12:13 2,304.24 2,304.24 2,303.36 2,304.16 11,664.6K
12:14 2,304.13 2,305.01 2,304.09 2,305.01 3,835.3K
12:15 2,305.52 2,306.83 2,305.52 2,306.34 10,039.6K
12:16 2,306.43 2,306.48 2,306.32 2,306.41 3,315.6K
12:17 2,305.94 2,305.94 2,304.68 2,305.06 5,301.9K
12:18 2,304.82 2,304.82 2,304.13 2,304.49 3,497.3K
12:19 2,304.12 2,304.12 2,303.34 2,303.63 5,955.2K
12:20 2,303.39 2,303.39 2,302.96 2,303.01 10,240.1K
12:21 2,303.03 2,303.54 2,303.02 2,303.16 2,640.5K
12:22 2,303.92 2,304.08 2,303.92 2,304.02 8,336.1K
12:23 2,304.11 2,304.11 2,303.66 2,303.77 1,958.4K
12:24 2,301.66 2,302.09 2,301.66 2,302.08 5,073.8K
12:25 2,302.55 2,302.87 2,301.76 2,301.76 2,464.1K
12:26 2,301.95 2,302.10 2,301.88 2,302.10 3,854.5K
12:27 2,302.21 2,302.21 2,300.96 2,300.96 12,618.4K
12:28 2,301.19 2,301.61 2,301.12 2,301.61 6,349.9K
12:29 2,300.91 2,300.91 2,300.22 2,300.22 10,424.1K
12:30 2,300.11 2,300.18 2,299.52 2,300.18 6,911.5K
12:31 2,299.96 2,300.46 2,299.96 2,300.42 9,467.7K
12:32 2,300.30 2,300.30 2,300.10 2,300.11 7,378.9K
12:33 2,299.77 2,300.28 2,299.73 2,300.28 10,171.2K
12:34 2,300.14 2,300.14 2,299.93 2,299.97 2,212.5K
12:35 2,299.86 2,301.10 2,299.55 2,301.10 3,308.5K
12:36 2,302.00 2,302.00 2,301.35 2,301.77 7,050.0K
12:37 2,301.81 2,302.62 2,301.81 2,302.62 3,328.5K
12:38 2,302.03 2,303.32 2,301.94 2,303.32 13,229.9K
12:39 2,303.36 2,304.44 2,303.36 2,304.44 11,993.5K
12:40 2,304.91 2,304.96 2,304.65 2,304.96 1,977.6K
12:41 2,304.77 2,305.55 2,304.77 2,305.55 4,597.0K
12:42 2,306.51 2,307.34 2,306.36 2,306.80 7,934.9K
12:43 2,306.49 2,306.49 2,304.82 2,304.82 8,198.8K
12:44 2,304.70 2,304.92 2,303.94 2,303.94 4,951.1K
12:45 2,304.05 2,304.05 2,303.54 2,303.57 5,842.0K
12:46 2,303.53 2,305.47 2,303.53 2,305.47 13,123.9K
12:47 2,304.95 2,305.09 2,304.47 2,304.47 1,950.8K
12:48 2,304.59 2,304.59 2,304.01 2,304.44 2,652.2K
12:49 2,304.39 2,304.66 2,304.37 2,304.62 2,983.4K
12:50 2,304.80 2,304.89 2,304.54 2,304.54 3,752.9K
12:51 2,304.69 2,305.29 2,304.69 2,304.76 3,051.5K
12:52 2,304.67 2,304.67 2,304.20 2,304.44 1,821.7K
12:53 2,304.18 2,304.43 2,304.18 2,304.31 1,858.3K
12:54 2,304.21 2,304.21 2,303.70 2,303.70 8,443.0K
12:55 2,303.81 2,304.55 2,303.81 2,304.55 8,182.2K
12:56 2,304.59 2,305.32 2,304.37 2,305.27 5,404.1K
12:57 2,305.12 2,305.59 2,305.12 2,305.52 6,341.8K
12:58 2,305.86 2,305.86 2,305.01 2,305.08 10,906.6K
12:59 2,304.84 2,304.91 2,304.55 2,304.91 3,542.3K
13:00 2,304.68 2,305.94 2,304.68 2,305.94 3,099.6K
13:01 2,305.95 2,305.95 2,305.81 2,305.85 9,781.4K
13:02 2,306.29 2,306.68 2,306.29 2,306.45 7,075.1K
13:03 2,306.42 2,306.52 2,305.46 2,305.46 3,791.4K
13:04 2,304.99 2,304.99 2,304.14 2,304.14 9,324.2K
13:05 2,304.19 2,304.91 2,304.19 2,304.91 9,132.7K
13:06 2,304.96 2,305.37 2,304.96 2,305.31 842.2K
13:07 2,305.28 2,305.54 2,305.28 2,305.54 1,789.4K
13:08 2,305.27 2,306.70 2,305.27 2,306.70 8,334.0K
13:09 2,306.49 2,307.22 2,306.49 2,307.21 8,182.6K
13:10 2,306.92 2,307.68 2,306.92 2,307.68 2,306.2K
13:11 2,307.12 2,307.41 2,307.04 2,307.18 1,874.8K
13:12 2,307.23 2,307.23 2,306.76 2,306.91 4,501.6K
13:13 2,307.11 2,307.28 2,306.99 2,306.99 3,912.0K
13:14 2,306.91 2,306.91 2,305.27 2,306.24 4,917.2K
13:15 2,306.32 2,306.32 2,306.05 2,306.11 4,244.5K
13:16 2,306.37 2,306.87 2,306.34 2,306.34 2,483.5K
13:17 2,306.22 2,306.83 2,306.22 2,306.83 4,304.2K
13:18 2,306.20 2,306.23 2,305.98 2,306.23 5,150.4K
13:19 2,306.06 2,306.16 2,306.06 2,306.16 1,044.8K
13:20 2,306.15 2,306.15 2,305.59 2,305.59 1,238.3K
13:21 2,306.23 2,306.50 2,306.22 2,306.50 3,848.5K
13:22 2,306.39 2,306.90 2,306.28 2,306.28 4,415.6K
13:23 2,306.33 2,306.33 2,304.87 2,304.87 3,690.4K
13:24 2,304.68 2,304.74 2,304.27 2,304.66 2,190.6K
13:25 2,304.66 2,304.90 2,304.42 2,304.61 13,801.9K
13:26 2,304.45 2,304.76 2,304.36 2,304.76 2,691.5K
13:27 2,305.06 2,305.31 2,304.67 2,304.82 20,827.1K
13:28 2,304.82 2,305.11 2,304.80 2,305.11 1,049.8K
13:29 2,305.03 2,305.03 2,304.69 2,304.69 531.7K
13:30 2,304.85 2,304.97 2,304.85 2,304.97 2,734.0K
13:31 2,304.71 2,305.16 2,304.71 2,304.99 4,630.4K
13:32 2,305.02 2,305.02 2,304.41 2,304.41 2,048.3K
13:33 2,304.58 2,304.70 2,304.18 2,304.70 7,536.8K
13:34 2,304.83 2,306.68 2,304.83 2,306.68 14,655.7K
13:35 2,306.99 2,307.64 2,306.99 2,307.64 12,429.1K
13:36 2,307.33 2,307.73 2,307.27 2,307.27 27,426.2K
13:37 2,306.72 2,307.09 2,306.72 2,307.04 3,236.3K
13:38 2,306.64 2,306.64 2,306.34 2,306.46 36,150.7K
13:39 2,306.45 2,307.43 2,306.45 2,306.97 6,024.0K
13:40 2,307.82 2,307.82 2,306.96 2,307.17 2,946.1K
13:41 2,307.08 2,307.35 2,306.79 2,306.79 2,995.9K
13:42 2,306.74 2,306.74 2,306.64 2,306.64 3,864.6K
13:43 2,306.58 2,306.70 2,306.07 2,306.07 43,675.6K
13:44 2,305.95 2,306.34 2,305.91 2,306.34 66,952.1K
13:45 2,306.09 2,306.14 2,305.68 2,305.68 8,543.2K
13:46 2,305.96 2,306.63 2,305.78 2,306.63 5,904.8K
13:47 2,306.31 2,306.31 2,303.96 2,303.96 3,929.8K
13:48 2,303.07 2,303.07 2,302.34 2,302.48 18,222.0K
13:49 2,302.33 2,302.33 2,300.95 2,300.95 12,985.6K
13:50 2,301.16 2,301.16 2,299.85 2,299.85 13,432.0K
13:51 2,298.78 2,299.10 2,297.76 2,298.01 35,673.7K
13:52 2,298.99 2,300.69 2,298.99 2,300.69 9,018.3K
13:53 2,299.99 2,300.85 2,299.99 2,300.24 4,714.6K
13:54 2,300.91 2,301.33 2,300.91 2,301.33 4,120.7K
13:55 2,301.64 2,301.64 2,300.51 2,300.76 6,592.2K
13:56 2,301.35 2,302.05 2,301.35 2,302.05 4,463.6K
13:57 2,301.89 2,302.31 2,301.59 2,301.59 6,976.2K
13:58 2,302.15 2,302.15 2,301.43 2,301.84 3,066.9K
13:59 2,302.50 2,303.10 2,302.05 2,303.05 10,579.2K
14:00 2,303.38 2,303.38 2,303.03 2,303.03 11,561.1K
14:01 2,303.38 2,303.48 2,302.82 2,302.82 5,889.9K
14:02 2,301.98 2,301.98 2,301.30 2,301.41 9,670.8K
14:03 2,301.55 2,301.78 2,301.10 2,301.32 13,022.3K
14:04 2,301.12 2,301.79 2,301.12 2,301.79 17,281.5K
14:05 2,301.94 2,302.18 2,301.67 2,301.67 2,807.1K
14:06 2,302.55 2,303.20 2,302.55 2,302.73 6,600.5K
14:07 2,303.08 2,303.08 2,302.34 2,302.34 3,154.3K
14:08 2,302.34 2,302.34 2,301.36 2,301.36 4,814.7K
14:09 2,300.87 2,300.92 2,300.37 2,300.37 10,729.4K
14:10 2,300.16 2,300.16 2,299.68 2,299.87 15,866.2K
14:11 2,299.72 2,299.72 2,299.00 2,299.19 4,615.0K
14:12 2,298.43 2,298.88 2,298.32 2,298.68 10,598.3K
14:13 2,299.03 2,301.50 2,299.03 2,301.50 5,231.2K
14:14 2,301.15 2,301.38 2,301.02 2,301.38 1,722.5K
14:15 2,300.50 2,300.59 2,300.13 2,300.18 7,076.0K
14:16 2,300.10 2,301.05 2,300.10 2,301.05 2,069.5K
14:17 2,300.70 2,301.00 2,300.70 2,300.92 1,278.3K
14:18 2,300.76 2,301.27 2,300.76 2,300.77 1,372.7K
14:19 2,300.80 2,301.80 2,300.80 2,301.71 8,758.8K
14:20 2,301.68 2,303.80 2,301.68 2,303.51 6,827.0K
14:21 2,303.66 2,303.84 2,303.66 2,303.80 9,376.2K
14:22 2,303.51 2,303.99 2,303.51 2,303.99 6,024.5K
14:23 2,302.94 2,303.57 2,302.83 2,303.57 7,330.3K
14:24 2,303.32 2,303.89 2,303.32 2,303.79 6,262.8K
14:25 2,303.75 2,304.75 2,303.75 2,304.45 6,991.7K
14:26 2,303.19 2,304.39 2,303.19 2,304.24 7,919.5K
14:27 2,304.29 2,304.66 2,304.05 2,304.05 13,843.5K
14:28 2,304.29 2,305.00 2,304.29 2,304.66 5,400.1K
14:29 2,305.15 2,305.15 2,304.62 2,304.88 2,834.2K
14:30 2,305.19 2,305.30 2,302.33 2,303.10 21,383.8K
14:31 2,302.73 2,303.19 2,302.73 2,303.19 2,442.1K
14:32 2,303.14 2,303.34 2,302.64 2,303.26 3,128.7K
14:33 2,302.99 2,303.77 2,302.99 2,303.77 8,812.4K
14:34 2,303.88 2,303.95 2,303.51 2,303.51 5,448.7K
14:35 2,303.56 2,303.95 2,303.56 2,303.95 2,805.0K
14:36 2,303.51 2,304.08 2,303.51 2,303.95 4,214.9K
14:37 2,303.75 2,303.77 2,303.44 2,303.77 2,193.8K
14:38 2,304.06 2,304.33 2,304.06 2,304.20 1,382.8K
14:39 2,304.24 2,304.24 2,303.22 2,303.22 5,883.4K
14:40 2,303.20 2,303.20 2,302.27 2,302.27 15,229.4K
14:41 2,302.18 2,302.18 2,300.87 2,300.87 1,099.7K
14:42 2,301.46 2,301.65 2,301.30 2,301.51 1,864.9K
14:43 2,301.19 2,301.63 2,301.19 2,301.63 1,140.0K
14:44 2,301.86 2,302.31 2,301.86 2,302.31 3,249.3K
14:45 2,302.22 2,302.22 2,301.05 2,301.66 7,746.4K
14:46 2,301.14 2,301.28 2,300.19 2,300.19 7,610.6K
14:47 2,300.13 2,300.13 2,299.16 2,299.44 12,238.4K
14:48 2,299.75 2,299.75 2,298.85 2,298.93 3,760.0K
14:49 2,299.72 2,300.04 2,299.60 2,300.04 7,378.8K
14:50 2,300.39 2,300.75 2,300.09 2,300.09 1,720.5K
14:51 2,299.81 2,299.81 2,299.00 2,299.00 4,339.7K
14:52 2,298.82 2,298.83 2,298.72 2,298.83 8,127.1K
14:53 2,298.56 2,299.15 2,298.56 2,299.00 3,620.7K
14:54 2,299.47 2,299.58 2,299.33 2,299.33 3,087.4K
14:55 2,299.73 2,299.93 2,299.71 2,299.93 2,781.1K
14:56 2,298.89 2,298.89 2,297.40 2,298.32 9,665.3K
14:57 2,297.36 2,297.45 2,297.03 2,297.03 3,620.4K
14:58 2,297.10 2,297.77 2,297.10 2,297.77 6,086.8K
14:59 2,297.51 2,297.78 2,297.50 2,297.50 18,154.2K
15:00 2,297.41 2,297.41 2,296.41 2,296.41 6,800.9K
15:01 2,297.79 2,298.98 2,297.79 2,298.98 10,808.8K
15:02 2,298.73 2,299.15 2,298.73 2,298.77 6,364.4K
15:03 2,298.70 2,299.17 2,298.70 2,299.00 1,808.5K
15:04 2,298.69 2,299.29 2,298.61 2,298.61 6,201.2K
15:05 2,298.35 2,299.85 2,298.35 2,299.85 4,211.8K
15:06 2,299.28 2,300.34 2,299.28 2,300.34 6,111.8K
15:07 2,299.83 2,300.25 2,299.48 2,299.48 4,823.6K
15:08 2,299.69 2,299.98 2,299.36 2,299.98 2,166.3K
15:09 2,299.85 2,300.86 2,299.85 2,300.36 3,211.5K
15:10 2,300.02 2,300.03 2,299.87 2,300.03 6,264.5K
15:11 2,300.86 2,300.86 2,299.87 2,300.20 1,311.5K
15:12 2,300.35 2,300.47 2,300.17 2,300.31 2,802.7K
15:13 2,300.20 2,300.20 2,299.97 2,299.97 2,553.4K
15:14 2,299.71 2,299.71 2,298.60 2,298.60 6,026.8K
15:15 2,298.63 2,298.66 2,297.83 2,298.66 5,539.5K
15:16 2,298.49 2,299.43 2,298.49 2,299.43 6,826.4K
15:17 2,299.65 2,300.26 2,299.55 2,299.55 2,788.4K
15:18 2,299.44 2,299.70 2,299.44 2,299.70 1,611.8K
15:19 2,300.01 2,300.01 2,299.04 2,299.04 2,382.8K
15:20 2,299.94 2,300.29 2,299.66 2,299.66 10,672.5K
15:21 2,299.47 2,301.36 2,299.47 2,301.36 7,317.5K
15:22 2,301.37 2,302.77 2,301.37 2,302.27 10,306.2K
15:23 2,301.77 2,302.66 2,301.77 2,302.66 151,654.7K
15:24 2,302.32 2,303.07 2,302.32 2,303.07 10,005.1K
15:25 2,303.63 2,304.15 2,303.63 2,304.15 6,687.5K
15:26 2,303.72 2,304.01 2,303.72 2,303.77 3,984.9K
15:27 2,304.27 2,305.45 2,304.27 2,305.45 13,254.4K
15:28 2,305.23 2,305.73 2,304.98 2,304.98 11,916.7K
15:29 2,305.17 2,305.17 2,303.86 2,303.86 3,940.1K
15:30 2,304.46 2,304.46 2,303.84 2,304.19 4,426.5K
15:31 2,303.84 2,304.03 2,303.84 2,303.88 2,269.5K
15:32 2,304.09 2,306.32 2,304.09 2,306.32 27,399.4K
15:33 2,307.32 2,307.53 2,307.09 2,307.09 21,871.4K
15:34 2,307.18 2,308.30 2,307.18 2,308.30 15,758.8K
15:35 2,307.94 2,308.02 2,307.74 2,308.02 18,191.5K
15:36 2,306.85 2,307.07 2,306.85 2,307.07 6,580.1K
15:37 2,307.33 2,307.98 2,306.83 2,306.83 9,496.4K
15:38 2,306.94 2,307.38 2,306.87 2,307.38 4,764.8K
15:39 2,307.30 2,307.49 2,307.23 2,307.23 6,581.5K
15:40 2,307.37 2,307.37 2,307.09 2,307.31 8,845.8K
15:41 2,307.24 2,307.67 2,307.24 2,307.41 5,131.2K
15:42 2,307.42 2,307.42 2,306.99 2,307.17 3,201.0K
15:43 2,306.94 2,307.22 2,306.39 2,306.39 10,376.6K
15:44 2,306.40 2,306.73 2,306.40 2,306.73 4,120.2K
15:45 2,306.90 2,307.61 2,306.89 2,307.61 9,231.9K
15:46 2,307.33 2,308.67 2,307.33 2,308.37 22,047.5K
15:47 2,307.93 2,308.06 2,307.48 2,307.48 4,700.8K
15:48 2,307.68 2,308.80 2,307.29 2,308.80 17,954.3K
15:49 2,308.94 2,308.94 2,307.64 2,307.64 2,446.4K
15:50 2,306.70 2,307.18 2,306.70 2,307.18 14,425.6K
15:51 2,307.03 2,307.03 2,306.82 2,306.82 3,988.3K
15:52 2,306.54 2,306.54 2,305.37 2,305.37 17,380.5K
15:53 2,305.85 2,305.98 2,305.08 2,305.08 6,384.0K
15:54 2,306.44 2,306.44 2,306.08 2,306.14 7,114.8K
15:55 2,305.91 2,305.97 2,305.64 2,305.64 4,553.9K
15:56 2,305.55 2,305.55 2,304.70 2,305.20 7,246.1K
15:57 2,305.06 2,305.06 2,304.28 2,304.29 4,391.9K
15:58 2,304.97 2,305.29 2,304.62 2,305.29 24,885.9K
15:59 2,305.29 2,305.51 2,304.61 2,304.61 8,995.5K
16:00 2,304.84 2,304.84 2,304.23 2,304.64 3,810.2K
16:01 2,305.49 2,306.80 2,305.49 2,306.80 22,501.3K
16:02 2,306.22 2,306.70 2,306.07 2,306.07 15,523.5K
16:03 2,306.55 2,307.39 2,306.55 2,307.39 7,685.8K
16:04 2,307.32 2,307.46 2,307.04 2,307.46 5,810.4K
16:05 2,307.42 2,308.85 2,307.42 2,308.85 7,994.6K
16:06 2,308.53 2,308.53 2,308.09 2,308.36 11,889.8K
16:07 2,308.15 2,308.15 2,307.79 2,308.13 9,702.3K
16:08 2,308.28 2,309.97 2,308.28 2,309.97 13,729.5K
16:09 2,309.67 2,309.74 2,309.14 2,309.33 5,202.8K
16:10 2,308.80 2,309.68 2,308.56 2,309.68 5,978.0K
16:11 2,310.01 2,310.13 2,309.72 2,309.72 8,415.8K
16:12 2,309.31 2,310.00 2,309.16 2,310.00 4,427.5K
16:13 2,309.98 2,310.86 2,309.98 2,310.86 4,075.9K
16:14 2,310.73 2,310.79 2,310.60 2,310.60 13,151.7K
16:15 2,310.60 2,311.98 2,310.60 2,311.98 15,177.9K
16:16 2,312.12 2,312.73 2,312.04 2,312.73 19,511.2K
16:17 2,312.83 2,314.11 2,312.83 2,314.11 15,849.2K
16:18 2,314.42 2,314.42 2,313.06 2,313.06 7,644.1K
16:19 2,313.04 2,313.16 2,312.88 2,312.88 14,401.4K
16:20 2,312.47 2,312.47 2,311.76 2,311.81 20,510.2K
16:21 2,311.74 2,311.74 2,311.04 2,311.04 6,237.2K
16:22 2,310.36 2,310.69 2,310.26 2,310.26 2,735.7K
16:23 2,310.17 2,310.28 2,309.94 2,309.94 3,064.9K
16:24 2,309.61 2,310.40 2,309.61 2,310.40 2,204.5K
16:25 2,310.33 2,310.33 2,309.23 2,309.37 11,983.5K
16:26 2,309.85 2,310.24 2,309.53 2,309.73 13,801.3K
16:27 2,308.70 2,309.20 2,308.70 2,308.73 5,650.7K
16:28 2,308.54 2,308.54 2,307.55 2,307.72 5,849.5K
16:29 2,307.60 2,307.87 2,307.48 2,307.87 6,738.1K
16:30 2,307.64 2,308.31 2,307.64 2,308.03 3,139.7K
16:31 2,308.25 2,308.25 2,307.36 2,307.50 8,111.0K
16:32 2,306.92 2,308.84 2,306.92 2,308.84 19,957.9K
16:33 2,308.60 2,309.06 2,308.60 2,308.98 8,260.9K
16:34 2,308.82 2,308.82 2,308.29 2,308.29 3,858.3K
16:35 2,308.60 2,309.43 2,308.60 2,309.43 5,263.6K
16:36 2,310.26 2,310.66 2,309.91 2,310.66 9,111.3K
16:37 2,310.09 2,310.81 2,310.04 2,310.81 42,290.2K
16:38 2,310.06 2,310.68 2,310.06 2,310.68 5,945.4K
16:39 2,310.33 2,310.82 2,310.33 2,310.68 16,039.9K
16:40 2,310.22 2,310.92 2,310.22 2,310.72 9,335.5K
16:41 2,311.24 2,312.46 2,311.24 2,312.36 24,105.2K
16:42 2,312.43 2,313.08 2,312.33 2,312.78 30,723.8K
16:43 2,312.41 2,312.94 2,312.41 2,312.94 35,099.2K
16:44 2,313.22 2,313.71 2,313.22 2,313.71 32,049.3K
16:45 2,313.75 2,313.84 2,313.45 2,313.84 31,049.4K
16:46 2,314.31 2,314.67 2,314.31 2,314.56 16,015.7K
16:47 2,313.74 2,314.39 2,313.43 2,313.43 8,206.9K
16:48 2,313.86 2,315.91 2,313.86 2,315.91 18,336.5K
16:49 2,316.35 2,316.40 2,315.76 2,315.76 16,038.0K
16:50 2,316.26 2,319.17 2,316.26 2,318.24 74,573.0K
16:51 2,318.16 2,318.16 2,317.35 2,317.35 10,723.9K
16:52 2,316.89 2,316.89 2,315.72 2,315.90 16,166.2K
16:53 2,315.40 2,315.40 2,314.79 2,315.35 11,474.5K
16:54 2,314.24 2,315.20 2,314.24 2,315.20 15,631.7K
16:55 2,314.36 2,315.25 2,314.36 2,315.25 29,708.4K
16:56 2,314.58 2,314.88 2,314.58 2,314.67 10,190.8K
16:57 2,315.13 2,315.13 2,313.93 2,314.29 6,252.0K
16:58 2,314.14 2,314.55 2,314.14 2,314.53 8,212.4K
16:59 2,314.35 2,315.32 2,314.01 2,315.32 9,501.2K
17:00 2,315.27 2,315.73 2,314.81 2,314.81 25,579.2K
17:01 2,315.11 2,315.11 2,314.52 2,314.86 5,100.9K
17:02 2,315.19 2,315.27 2,314.08 2,314.08 20,085.5K
17:03 2,314.06 2,315.00 2,314.06 2,315.00 13,334.8K
17:04 2,315.53 2,316.59 2,315.53 2,316.59 9,975.1K
17:05 2,315.45 2,317.75 2,315.45 2,317.21 22,926.4K
17:06 2,318.60 2,320.10 2,318.60 2,319.17 39,416.3K
17:07 2,319.01 2,319.01 2,318.63 2,319.00 10,580.7K
17:08 2,318.61 2,319.34 2,318.61 2,318.97 9,347.5K
17:09 2,318.97 2,319.32 2,318.29 2,319.32 26,794.2K
17:10 2,320.04 2,320.72 2,320.04 2,320.51 19,417.5K
17:11 2,320.03 2,322.30 2,320.03 2,322.12 22,561.7K
17:12 2,323.02 2,323.44 2,322.86 2,322.86 16,049.8K
17:13 2,323.33 2,323.35 2,323.09 2,323.35 14,624.2K
17:14 2,323.63 2,324.44 2,323.60 2,324.44 46,176.6K
17:15 2,323.67 2,325.37 2,323.67 2,325.37 18,814.1K
17:16 2,325.72 2,326.74 2,325.72 2,326.65 20,140.6K
17:17 2,326.10 2,326.10 2,325.19 2,325.19 27,272.8K
17:18 2,325.13 2,326.15 2,325.07 2,326.15 9,234.0K
17:19 2,325.89 2,327.29 2,325.89 2,327.29 12,163.3K
17:20 2,326.46 2,327.60 2,326.46 2,327.60 9,554.1K
17:21 2,327.41 2,327.91 2,327.41 2,327.91 17,522.4K
17:22 2,327.48 2,327.48 2,325.97 2,326.67 18,651.4K
17:23 2,326.29 2,326.39 2,325.81 2,326.39 10,075.9K
17:24 2,325.93 2,326.27 2,325.90 2,326.27 16,449.8K
17:25 2,325.71 2,325.86 2,325.62 2,325.85 6,541.9K
17:26 2,325.34 2,327.95 2,325.34 2,327.95 14,719.4K
17:27 2,327.02 2,328.04 2,327.02 2,327.91 12,115.1K
17:28 2,327.78 2,329.12 2,327.78 2,329.12 15,358.8K
17:29 2,328.60 2,329.00 2,328.60 2,329.00 27,132.3K
17:30 2,329.47 2,330.11 2,329.47 2,330.11 8,676.1K
17:31 2,329.51 2,329.79 2,329.36 2,329.47 22,313.0K
17:32 2,329.17 2,329.19 2,328.52 2,328.82 19,631.4K
17:33 2,328.85 2,330.87 2,328.85 2,330.75 14,091.7K
17:34 2,330.66 2,330.66 2,330.29 2,330.29 20,962.0K
17:35 2,328.79 2,328.99 2,328.73 2,328.99 21,679.7K
17:36 2,328.50 2,328.98 2,328.50 2,328.98 14,086.5K
17:37 2,328.94 2,330.26 2,328.94 2,330.26 9,175.0K
17:38 2,330.17 2,331.74 2,330.17 2,331.74 18,310.6K
17:39 2,331.28 2,331.32 2,330.52 2,330.52 18,111.9K
17:40 2,329.39 2,330.25 2,329.27 2,330.25 11,063.3K
17:41 2,330.00 2,330.22 2,329.88 2,329.88 16,960.9K
17:42 2,329.17 2,329.93 2,329.17 2,329.38 13,738.8K
17:43 2,329.32 2,329.35 2,329.17 2,329.35 9,410.9K
17:44 2,329.09 2,329.09 2,327.92 2,328.67 23,736.1K
17:45 2,327.15 2,327.95 2,327.15 2,327.76 24,411.1K
17:46 2,327.58 2,328.68 2,327.58 2,328.68 13,054.2K
17:47 2,328.95 2,329.81 2,328.95 2,329.81 28,775.9K
17:48 2,329.54 2,331.54 2,329.54 2,331.54 16,040.9K
17:49 2,331.53 2,332.00 2,330.90 2,331.61 26,798.7K
17:50 2,331.02 2,332.48 2,331.02 2,332.48 17,120.2K
17:51 2,331.57 2,333.46 2,331.57 2,333.27 10,986.7K
17:52 2,332.60 2,332.94 2,332.12 2,332.45 15,130.1K
17:53 2,331.85 2,332.55 2,331.76 2,332.41 11,274.8K
17:54 2,331.42 2,332.45 2,331.42 2,332.25 12,570.5K
17:55 2,331.96 2,332.15 2,331.67 2,332.15 9,111.7K
17:56 2,332.54 2,333.58 2,332.54 2,333.58 25,751.0K
17:57 2,332.87 2,333.75 2,332.87 2,333.66 11,563.2K
17:58 2,333.21 2,333.93 2,333.20 2,333.40 14,001.6K
17:59 2,333.26 2,335.27 2,333.16 2,335.06 59,190.2K
18:00 2,334.45 2,335.25 2,334.45 2,334.97 11,138.6K
18:01 2,335.00 2,335.38 2,334.89 2,335.00 11,866.4K
18:02 2,335.13 2,335.82 2,335.04 2,335.04 11,772.2K
18:03 2,334.81 2,334.81 2,333.44 2,333.82 18,278.8K
18:04 2,333.48 2,334.11 2,333.41 2,333.41 6,921.0K
18:05 2,333.21 2,335.17 2,333.21 2,335.17 12,966.1K
18:06 2,335.19 2,335.52 2,334.91 2,335.40 7,477.1K
18:07 2,335.67 2,335.67 2,334.23 2,334.45 22,407.4K
18:08 2,333.71 2,334.44 2,333.71 2,333.87 13,186.3K
18:09 2,333.38 2,333.38 2,332.68 2,332.89 11,412.5K
18:10 2,333.31 2,334.34 2,333.31 2,334.21 10,137.5K
18:11 2,334.06 2,334.06 2,333.92 2,334.00 7,260.4K
18:12 2,333.01 2,333.11 2,332.79 2,333.11 27,771.4K
18:13 2,332.75 2,332.95 2,332.39 2,332.95 5,772.4K
18:14 2,333.54 2,333.60 2,333.17 2,333.17 6,263.5K
18:15 2,333.11 2,333.97 2,333.11 2,333.97 23,670.6K
18:16 2,334.79 2,335.19 2,333.82 2,333.82 65,294.6K
18:17 2,334.19 2,334.19 2,332.71 2,332.71 12,784.3K
18:18 2,333.34 2,333.34 2,332.28 2,332.28 8,559.5K
18:19 2,331.35 2,331.35 2,330.34 2,330.34 29,867.3K
18:20 2,330.38 2,330.38 2,329.40 2,329.40 14,266.6K
18:21 2,329.76 2,331.03 2,329.76 2,330.31 21,950.5K
18:22 2,329.98 2,330.46 2,329.98 2,330.24 13,035.9K
18:23 2,330.46 2,330.64 2,330.46 2,330.53 5,176.7K
18:24 2,330.25 2,331.16 2,329.97 2,329.97 10,922.6K
18:25 2,330.22 2,330.61 2,329.23 2,329.23 8,319.0K
18:26 2,329.28 2,329.28 2,328.86 2,328.95 2,935.3K
18:27 2,328.66 2,329.08 2,328.66 2,329.08 4,353.5K
18:28 2,328.73 2,329.20 2,328.73 2,329.20 3,828.9K
18:29 2,328.72 2,329.71 2,328.72 2,329.71 3,163.6K
18:30 2,329.59 2,330.60 2,329.59 2,330.44 8,224.4K
18:31 2,331.88 2,331.88 2,331.32 2,331.32 6,483.7K
18:32 2,331.72 2,331.72 2,330.48 2,330.48 6,193.1K
18:33 2,331.03 2,331.03 2,330.47 2,330.47 4,700.5K
18:34 2,330.55 2,331.18 2,330.55 2,331.18 3,902.4K
18:35 2,330.76 2,331.09 2,330.63 2,330.86 1,666.0K
18:36 2,330.58 2,330.69 2,330.44 2,330.69 2,384.4K
18:37 2,330.60 2,330.60 2,329.60 2,329.60 5,674.9K
18:38 2,330.02 2,331.44 2,330.02 2,331.04 12,935.7K
18:39 2,330.02 2,332.84 2,330.02 2,332.84 40,464.6K
18:40 2,332.86 2,332.86 2,332.86 2,332.86 4,464.6K
18:51 2,333.98 2,333.98 2,333.98 2,333.98 19,831.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar