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 2,315.91 2,316.63 2,315.91 2,316.63 752,479.6K
09:51 2,315.53 2,315.73 2,313.69 2,313.69 26,978.7K
09:52 2,314.68 2,314.68 2,312.59 2,312.76 10,604.2K
09:53 2,312.55 2,312.94 2,311.58 2,311.58 5,392.2K
09:54 2,312.06 2,312.41 2,310.94 2,312.41 6,939.4K
09:55 2,312.07 2,313.00 2,312.07 2,312.65 8,050.8K
09:56 2,313.51 2,313.89 2,312.81 2,313.89 21,196.2K
09:57 2,313.19 2,313.19 2,312.23 2,312.23 14,170.3K
09:58 2,312.16 2,312.46 2,312.05 2,312.05 10,454.8K
09:59 2,312.32 2,313.22 2,311.87 2,313.22 4,408.1K
10:00 2,313.12 2,316.77 2,313.12 2,314.33 33,963.3K
10:01 2,314.33 2,314.33 2,311.12 2,311.12 23,467.4K
10:02 2,310.23 2,310.23 2,307.67 2,307.67 19,018.6K
10:03 2,307.87 2,307.87 2,303.84 2,303.84 28,909.7K
10:04 2,303.38 2,303.38 2,301.97 2,302.26 39,554.8K
10:05 2,303.41 2,304.86 2,303.41 2,304.86 35,906.9K
10:06 2,303.55 2,303.63 2,303.32 2,303.47 21,207.1K
10:07 2,303.00 2,303.00 2,301.31 2,301.31 12,943.9K
10:08 2,301.94 2,301.94 2,299.13 2,299.13 28,574.0K
10:09 2,298.19 2,298.19 2,297.13 2,297.13 21,052.8K
10:10 2,296.57 2,296.90 2,296.04 2,296.04 14,058.9K
10:11 2,296.51 2,296.72 2,295.53 2,295.53 18,913.4K
10:12 2,294.98 2,296.97 2,294.98 2,296.97 8,672.4K
10:13 2,296.63 2,296.63 2,294.64 2,294.81 12,755.8K
10:14 2,294.86 2,294.86 2,293.36 2,293.87 6,584.8K
10:15 2,292.88 2,293.07 2,292.42 2,293.07 21,680.3K
10:16 2,293.50 2,294.40 2,293.50 2,294.40 8,065.7K
10:17 2,293.63 2,294.11 2,293.23 2,294.11 16,578.6K
10:18 2,294.95 2,294.95 2,293.61 2,293.77 11,494.8K
10:19 2,293.37 2,294.40 2,292.31 2,292.31 17,266.3K
10:20 2,292.32 2,294.33 2,292.32 2,294.33 19,727.0K
10:21 2,295.09 2,297.31 2,295.09 2,297.30 24,999.6K
10:22 2,296.54 2,296.80 2,295.79 2,296.80 17,536.7K
10:23 2,296.60 2,296.60 2,295.74 2,295.94 10,570.5K
10:24 2,295.97 2,295.97 2,295.01 2,295.63 15,505.9K
10:25 2,294.71 2,295.94 2,294.71 2,295.94 11,086.5K
10:26 2,295.74 2,295.74 2,294.49 2,294.49 7,770.3K
10:27 2,295.44 2,296.68 2,294.97 2,295.87 14,642.5K
10:28 2,295.34 2,295.40 2,294.64 2,294.64 6,022.9K
10:29 2,295.04 2,295.04 2,294.19 2,294.21 8,699.4K
10:30 2,293.33 2,293.33 2,292.02 2,292.02 27,051.1K
10:31 2,291.26 2,291.97 2,291.05 2,291.97 11,960.9K
10:32 2,291.56 2,291.97 2,290.50 2,291.97 13,078.7K
10:33 2,290.80 2,290.80 2,290.47 2,290.69 5,579.2K
10:34 2,289.84 2,290.37 2,289.77 2,290.37 6,810.1K
10:35 2,290.32 2,290.62 2,289.98 2,290.62 2,785.9K
10:36 2,290.22 2,290.22 2,289.58 2,290.20 10,192.4K
10:37 2,289.44 2,290.00 2,289.02 2,289.52 16,135.3K
10:38 2,288.95 2,289.40 2,288.95 2,288.97 5,732.1K
10:39 2,289.60 2,289.77 2,288.63 2,288.63 7,747.4K
10:40 2,287.66 2,288.94 2,287.03 2,288.94 18,144.6K
10:41 2,287.80 2,287.80 2,287.29 2,287.29 15,736.3K
10:42 2,288.03 2,288.03 2,286.65 2,287.08 9,622.3K
10:43 2,287.01 2,287.01 2,286.49 2,286.53 19,094.5K
10:44 2,286.24 2,289.79 2,286.24 2,288.80 29,761.2K
10:45 2,288.17 2,288.17 2,287.43 2,287.62 8,276.8K
10:46 2,287.61 2,288.65 2,287.61 2,288.65 9,960.1K
10:47 2,288.86 2,289.48 2,288.49 2,289.48 5,014.7K
10:48 2,289.00 2,290.31 2,289.00 2,289.31 10,605.7K
10:49 2,288.33 2,288.57 2,287.87 2,287.87 9,474.4K
10:50 2,287.93 2,288.95 2,287.93 2,288.28 11,360.3K
10:51 2,288.77 2,289.27 2,288.67 2,289.16 3,569.5K
10:52 2,291.02 2,293.74 2,291.02 2,293.74 20,354.9K
10:53 2,293.64 2,294.30 2,293.25 2,294.30 18,920.1K
10:54 2,293.45 2,293.45 2,292.28 2,292.28 13,517.8K
10:55 2,291.97 2,291.97 2,290.38 2,290.58 16,082.9K
10:56 2,290.47 2,290.63 2,290.45 2,290.63 5,189.2K
10:57 2,289.22 2,289.22 2,289.17 2,289.17 13,792.4K
10:58 2,289.37 2,291.10 2,289.37 2,291.10 14,182.7K
10:59 2,292.46 2,292.52 2,291.20 2,291.20 12,327.2K
11:00 2,290.93 2,291.30 2,290.66 2,291.30 9,928.1K
11:01 2,290.91 2,290.91 2,288.16 2,288.16 14,721.3K
11:02 2,288.23 2,288.23 2,287.71 2,287.71 15,796.5K
11:03 2,288.15 2,290.69 2,288.15 2,290.29 26,492.2K
11:04 2,290.72 2,291.21 2,290.19 2,291.21 14,382.8K
11:05 2,290.95 2,290.95 2,289.76 2,289.76 15,060.5K
11:06 2,289.92 2,289.92 2,287.62 2,287.63 29,562.6K
11:07 2,287.45 2,287.45 2,286.75 2,286.75 22,464.3K
11:08 2,286.13 2,288.40 2,286.13 2,288.40 28,806.4K
11:09 2,288.78 2,288.82 2,288.41 2,288.41 14,374.1K
11:10 2,288.71 2,290.89 2,288.71 2,290.89 37,652.2K
11:11 2,291.73 2,291.73 2,288.98 2,290.15 38,458.8K
11:12 2,290.77 2,292.05 2,290.77 2,292.05 26,335.9K
11:13 2,291.20 2,291.20 2,290.82 2,290.82 9,594.5K
11:14 2,290.49 2,291.50 2,290.49 2,291.50 10,309.0K
11:15 2,290.89 2,292.98 2,290.89 2,292.98 33,840.0K
11:16 2,294.33 2,294.34 2,293.82 2,294.34 20,009.4K
11:17 2,294.05 2,295.27 2,294.05 2,295.27 30,414.3K
11:18 2,294.64 2,295.25 2,294.47 2,295.25 16,491.2K
11:19 2,296.91 2,298.90 2,296.91 2,298.90 28,658.7K
11:20 2,298.52 2,298.84 2,297.76 2,297.76 8,810.8K
11:21 2,297.07 2,297.07 2,295.52 2,295.52 10,185.5K
11:22 2,295.44 2,296.34 2,295.44 2,295.78 5,226.1K
11:23 2,296.35 2,297.67 2,296.35 2,297.67 7,485.3K
11:24 2,298.31 2,299.91 2,297.65 2,299.91 65,433.0K
11:25 2,300.10 2,300.82 2,300.07 2,300.82 14,700.6K
11:26 2,300.60 2,302.43 2,300.60 2,302.43 16,705.5K
11:27 2,301.86 2,301.86 2,301.26 2,301.26 18,156.1K
11:28 2,301.82 2,301.84 2,301.64 2,301.84 15,892.8K
11:29 2,302.51 2,304.42 2,302.51 2,304.42 15,512.0K
11:30 2,304.50 2,304.92 2,304.04 2,304.19 15,656.0K
11:31 2,303.88 2,303.88 2,302.62 2,302.62 16,097.8K
11:32 2,302.59 2,303.97 2,302.59 2,303.97 14,466.5K
11:33 2,303.10 2,303.10 2,302.18 2,302.58 8,178.6K
11:34 2,302.37 2,302.56 2,302.37 2,302.47 4,796.5K
11:35 2,301.90 2,301.90 2,301.79 2,301.79 4,749.9K
11:36 2,301.97 2,301.97 2,300.78 2,300.78 9,503.3K
11:37 2,300.64 2,302.52 2,300.64 2,301.40 4,415.1K
11:38 2,301.25 2,302.11 2,300.93 2,302.11 7,202.7K
11:39 2,303.97 2,304.00 2,303.87 2,304.00 14,107.1K
11:40 2,302.84 2,304.91 2,302.84 2,304.55 10,591.3K
11:41 2,304.66 2,304.95 2,304.66 2,304.95 13,853.3K
11:42 2,305.34 2,305.34 2,304.00 2,304.00 17,485.3K
11:43 2,304.27 2,304.27 2,303.96 2,304.13 3,533.5K
11:44 2,304.30 2,304.71 2,304.04 2,304.35 4,551.6K
11:45 2,304.26 2,305.20 2,304.24 2,305.20 5,172.8K
11:46 2,304.63 2,304.72 2,304.40 2,304.40 9,257.1K
11:47 2,305.68 2,307.55 2,305.68 2,307.19 19,265.1K
11:48 2,308.18 2,308.64 2,308.18 2,308.50 16,246.6K
11:49 2,307.03 2,307.34 2,306.53 2,307.24 5,045.4K
11:50 2,306.86 2,307.95 2,306.69 2,307.95 14,659.4K
11:51 2,308.28 2,309.72 2,307.96 2,309.72 20,246.5K
11:52 2,309.48 2,309.81 2,308.55 2,308.55 11,742.9K
11:53 2,308.94 2,309.30 2,308.94 2,309.30 15,916.9K
11:54 2,309.21 2,309.48 2,308.93 2,309.41 2,806.5K
11:55 2,309.84 2,309.84 2,308.75 2,308.75 6,959.9K
11:56 2,308.13 2,308.13 2,307.09 2,307.09 10,192.1K
11:57 2,306.13 2,307.30 2,306.11 2,307.30 14,432.7K
11:58 2,306.84 2,306.84 2,306.65 2,306.66 5,764.2K
11:59 2,306.38 2,306.38 2,305.91 2,305.91 6,659.5K
12:00 2,305.90 2,305.90 2,305.19 2,305.19 19,368.2K
12:01 2,304.72 2,304.72 2,304.48 2,304.48 11,881.7K
12:02 2,304.49 2,305.06 2,304.49 2,305.06 6,826.4K
12:03 2,304.69 2,305.40 2,304.69 2,305.40 9,660.6K
12:04 2,305.39 2,305.39 2,304.15 2,304.15 5,383.5K
12:05 2,304.28 2,304.28 2,303.72 2,304.25 6,035.9K
12:06 2,303.76 2,303.76 2,302.62 2,303.27 6,286.6K
12:07 2,302.99 2,303.19 2,302.99 2,303.19 2,891.3K
12:08 2,303.46 2,303.46 2,302.19 2,302.19 11,257.2K
12:09 2,302.24 2,302.88 2,302.22 2,302.88 5,516.4K
12:10 2,303.04 2,304.16 2,302.93 2,304.16 6,291.3K
12:11 2,303.70 2,303.90 2,303.70 2,303.75 2,346.9K
12:12 2,303.12 2,303.12 2,302.77 2,302.77 5,656.5K
12:13 2,302.83 2,303.52 2,302.83 2,303.52 20,112.5K
12:14 2,303.00 2,303.23 2,302.56 2,303.23 10,430.9K
12:15 2,303.58 2,303.95 2,303.58 2,303.82 8,867.0K
12:16 2,304.31 2,304.31 2,302.34 2,302.52 21,481.2K
12:17 2,302.41 2,302.41 2,300.92 2,301.42 11,353.3K
12:18 2,300.98 2,302.42 2,300.98 2,302.20 19,485.0K
12:19 2,302.28 2,303.96 2,302.28 2,303.96 11,867.6K
12:20 2,303.93 2,304.24 2,303.58 2,304.24 16,186.1K
12:21 2,303.38 2,303.74 2,302.86 2,302.86 18,918.7K
12:22 2,302.66 2,302.66 2,301.30 2,302.09 11,651.4K
12:23 2,301.18 2,302.25 2,301.12 2,301.66 9,219.8K
12:24 2,301.61 2,302.40 2,301.25 2,302.40 9,685.2K
12:25 2,302.57 2,302.57 2,302.12 2,302.12 11,180.5K
12:26 2,302.60 2,302.60 2,301.83 2,302.21 3,181.8K
12:27 2,301.55 2,302.07 2,301.55 2,302.07 2,422.3K
12:28 2,302.69 2,302.69 2,301.46 2,301.46 11,764.9K
12:29 2,300.14 2,300.14 2,299.82 2,299.82 8,464.8K
12:30 2,300.81 2,301.77 2,300.81 2,301.17 5,693.0K
12:31 2,300.83 2,301.59 2,300.83 2,301.59 26,281.5K
12:32 2,302.20 2,302.20 2,300.27 2,300.27 8,538.0K
12:33 2,300.63 2,301.84 2,299.77 2,301.84 5,780.6K
12:34 2,301.23 2,302.16 2,301.23 2,301.77 7,052.0K
12:35 2,301.64 2,302.15 2,301.64 2,301.97 7,611.3K
12:36 2,302.46 2,302.46 2,302.03 2,302.03 6,746.9K
12:37 2,300.94 2,301.28 2,300.94 2,301.23 3,638.1K
12:38 2,300.39 2,301.97 2,300.39 2,301.37 11,218.1K
12:39 2,302.29 2,302.41 2,300.87 2,300.87 17,085.2K
12:40 2,301.13 2,301.84 2,301.13 2,301.84 4,461.8K
12:41 2,302.04 2,302.06 2,301.65 2,301.65 12,222.5K
12:42 2,301.34 2,302.23 2,301.34 2,301.61 4,999.8K
12:43 2,301.83 2,302.63 2,301.49 2,302.52 2,750.5K
12:44 2,302.55 2,302.55 2,301.52 2,302.25 3,657.4K
12:45 2,302.62 2,302.62 2,302.24 2,302.24 12,838.8K
12:46 2,302.24 2,303.26 2,302.17 2,302.17 9,333.0K
12:47 2,301.55 2,301.61 2,300.65 2,300.65 4,610.4K
12:48 2,300.76 2,301.31 2,300.42 2,300.42 2,424.2K
12:49 2,300.14 2,300.14 2,299.56 2,299.57 8,118.9K
12:50 2,299.94 2,299.94 2,297.94 2,297.94 8,394.7K
12:51 2,298.16 2,298.16 2,295.69 2,295.69 24,931.3K
12:52 2,296.13 2,296.59 2,295.92 2,296.59 7,329.7K
12:53 2,296.91 2,296.91 2,295.86 2,296.58 6,461.4K
12:54 2,295.58 2,295.58 2,293.57 2,294.47 41,905.5K
12:55 2,294.96 2,296.62 2,293.97 2,296.62 16,146.8K
12:56 2,297.69 2,300.14 2,297.69 2,300.10 19,803.6K
12:57 2,300.15 2,300.15 2,299.66 2,299.75 5,517.2K
12:58 2,299.95 2,299.95 2,298.24 2,299.10 12,921.5K
12:59 2,299.38 2,299.38 2,299.16 2,299.20 6,899.6K
13:00 2,298.76 2,298.76 2,298.37 2,298.58 6,189.4K
13:01 2,298.50 2,299.62 2,298.05 2,299.62 7,134.5K
13:02 2,299.89 2,300.97 2,299.89 2,300.56 6,656.8K
13:03 2,299.92 2,300.05 2,299.55 2,299.55 7,451.5K
13:04 2,299.72 2,299.72 2,298.85 2,298.85 11,717.4K
13:05 2,298.86 2,299.09 2,298.60 2,299.09 12,694.8K
13:06 2,299.14 2,300.26 2,299.14 2,300.26 15,562.3K
13:07 2,300.21 2,300.21 2,299.34 2,299.34 4,880.5K
13:08 2,297.37 2,297.78 2,296.93 2,296.93 15,277.2K
13:09 2,296.33 2,296.54 2,296.33 2,296.38 15,548.0K
13:10 2,296.98 2,297.24 2,296.69 2,297.24 7,551.1K
13:11 2,296.94 2,296.94 2,296.27 2,296.27 8,450.7K
13:12 2,295.80 2,295.80 2,294.53 2,294.91 6,087.0K
13:13 2,294.31 2,295.07 2,294.31 2,294.53 8,962.4K
13:14 2,295.40 2,295.40 2,291.54 2,291.54 35,639.2K
13:15 2,292.69 2,292.69 2,291.83 2,291.85 22,531.5K
13:16 2,291.84 2,293.43 2,291.62 2,292.23 11,008.1K
13:17 2,291.73 2,291.73 2,290.55 2,290.55 6,023.8K
13:18 2,291.47 2,291.73 2,291.19 2,291.73 5,498.2K
13:19 2,292.24 2,292.24 2,291.73 2,292.13 6,588.5K
13:20 2,293.62 2,294.71 2,293.55 2,294.71 6,190.7K
13:21 2,294.73 2,294.93 2,293.57 2,294.93 4,816.5K
13:22 2,294.79 2,296.39 2,294.79 2,296.39 11,121.5K
13:23 2,296.69 2,296.69 2,296.19 2,296.19 6,728.4K
13:24 2,296.08 2,296.49 2,296.08 2,296.29 3,917.6K
13:25 2,296.68 2,297.02 2,296.68 2,297.02 20,505.9K
13:26 2,297.88 2,298.03 2,297.88 2,297.89 24,730.5K
13:27 2,297.30 2,298.54 2,297.30 2,298.20 5,080.7K
13:28 2,298.13 2,298.59 2,297.94 2,297.94 5,392.1K
13:29 2,297.52 2,297.69 2,297.44 2,297.44 5,459.4K
13:30 2,297.59 2,299.73 2,297.59 2,299.61 12,408.2K
13:31 2,299.33 2,299.33 2,298.26 2,298.26 14,029.2K
13:32 2,298.03 2,298.12 2,297.39 2,297.39 3,200.6K
13:33 2,297.29 2,297.31 2,296.16 2,296.16 16,768.3K
13:34 2,296.02 2,297.73 2,296.02 2,297.73 7,957.4K
13:35 2,296.92 2,297.20 2,296.81 2,296.81 8,499.9K
13:36 2,296.72 2,296.72 2,295.83 2,295.83 4,239.0K
13:37 2,295.88 2,296.08 2,295.55 2,295.68 4,984.2K
13:38 2,296.23 2,296.51 2,296.23 2,296.30 7,547.9K
13:39 2,296.29 2,298.23 2,296.29 2,298.23 7,565.3K
13:40 2,298.55 2,298.73 2,297.73 2,297.73 76,511.1K
13:41 2,298.28 2,298.70 2,298.28 2,298.40 6,395.9K
13:42 2,298.63 2,298.63 2,296.68 2,296.68 11,240.9K
13:43 2,296.50 2,296.50 2,295.80 2,295.97 5,112.1K
13:44 2,295.94 2,296.51 2,295.94 2,296.00 2,046.4K
13:45 2,295.70 2,296.81 2,295.70 2,296.81 6,566.9K
13:46 2,296.79 2,296.79 2,296.42 2,296.42 1,599.2K
13:47 2,296.71 2,297.01 2,296.68 2,297.01 5,775.7K
13:48 2,296.86 2,297.88 2,296.86 2,297.40 14,848.3K
13:49 2,297.39 2,297.64 2,296.80 2,297.64 12,130.5K
13:50 2,297.21 2,297.21 2,295.96 2,295.96 7,192.9K
13:51 2,297.20 2,297.64 2,297.13 2,297.64 20,630.1K
13:52 2,297.40 2,297.40 2,295.90 2,295.90 5,087.3K
13:53 2,296.64 2,297.03 2,296.10 2,297.03 6,284.4K
13:54 2,297.05 2,298.24 2,297.05 2,297.82 5,514.6K
13:55 2,297.14 2,297.31 2,296.85 2,297.31 12,591.7K
13:56 2,297.44 2,298.23 2,297.44 2,297.81 13,627.7K
13:57 2,297.93 2,297.93 2,297.31 2,297.80 8,768.0K
13:58 2,297.18 2,297.18 2,296.52 2,296.66 3,287.9K
13:59 2,296.55 2,296.61 2,295.87 2,295.87 15,768.0K
14:00 2,296.20 2,296.20 2,295.20 2,295.20 3,669.8K
14:01 2,295.77 2,295.77 2,294.84 2,294.84 7,705.5K
14:02 2,294.76 2,295.67 2,294.76 2,294.99 7,860.8K
14:03 2,294.89 2,294.89 2,293.99 2,293.99 11,100.9K
14:04 2,293.42 2,295.45 2,293.42 2,295.45 12,250.3K
14:05 2,295.76 2,295.76 2,294.47 2,294.47 2,459.3K
14:06 2,294.85 2,295.11 2,294.65 2,294.96 6,380.6K
14:07 2,294.77 2,294.94 2,294.53 2,294.71 14,097.3K
14:08 2,293.82 2,293.82 2,293.28 2,293.28 8,704.6K
14:09 2,293.24 2,294.09 2,292.88 2,294.09 5,775.2K
14:10 2,293.81 2,294.47 2,293.81 2,294.47 4,826.2K
14:11 2,294.78 2,295.13 2,294.54 2,295.13 6,424.0K
14:12 2,294.63 2,294.92 2,294.52 2,294.52 3,069.3K
14:13 2,294.50 2,294.79 2,294.47 2,294.79 3,791.4K
14:14 2,294.09 2,294.47 2,293.82 2,293.82 5,408.3K
14:15 2,293.62 2,294.08 2,293.55 2,294.08 13,748.0K
14:16 2,294.38 2,294.43 2,294.30 2,294.43 4,204.6K
14:17 2,294.60 2,294.66 2,294.24 2,294.66 3,692.6K
14:18 2,294.81 2,295.01 2,294.44 2,295.01 4,699.8K
14:19 2,294.51 2,295.58 2,294.51 2,295.02 13,166.5K
14:20 2,294.63 2,295.13 2,294.63 2,295.13 4,662.6K
14:21 2,295.33 2,296.24 2,295.26 2,296.24 8,817.3K
14:22 2,295.93 2,296.81 2,295.89 2,296.76 5,641.6K
14:23 2,296.36 2,296.38 2,296.07 2,296.10 5,560.3K
14:24 2,296.25 2,296.25 2,294.93 2,294.93 9,290.9K
14:25 2,295.10 2,295.10 2,294.64 2,294.64 8,211.1K
14:26 2,295.15 2,295.82 2,295.15 2,295.81 4,105.4K
14:27 2,296.26 2,296.83 2,296.14 2,296.83 4,835.2K
14:28 2,296.88 2,297.69 2,296.88 2,297.60 8,755.7K
14:29 2,297.42 2,297.42 2,296.44 2,296.44 4,503.7K
14:30 2,296.75 2,296.75 2,296.47 2,296.69 5,456.7K
14:31 2,296.53 2,296.53 2,295.73 2,296.24 6,280.8K
14:32 2,295.80 2,296.70 2,295.80 2,296.70 4,508.0K
14:33 2,296.13 2,296.23 2,295.81 2,295.81 3,253.7K
14:34 2,295.76 2,296.01 2,295.76 2,296.01 4,075.7K
14:35 2,295.84 2,295.84 2,295.17 2,295.34 5,666.5K
14:36 2,295.97 2,296.04 2,295.89 2,295.89 13,581.8K
14:37 2,295.72 2,295.84 2,295.43 2,295.43 2,664.5K
14:38 2,295.38 2,295.38 2,294.54 2,294.76 4,542.1K
14:39 2,294.29 2,295.83 2,294.29 2,295.46 5,168.3K
14:40 2,295.61 2,296.20 2,295.61 2,295.98 3,014.5K
14:41 2,295.99 2,295.99 2,295.23 2,295.23 2,265.9K
14:42 2,295.75 2,295.75 2,294.56 2,294.56 3,726.6K
14:43 2,295.35 2,295.48 2,295.16 2,295.48 2,579.9K
14:44 2,295.85 2,296.04 2,295.79 2,296.04 8,949.5K
14:45 2,296.42 2,296.42 2,295.93 2,295.93 2,790.5K
14:46 2,295.91 2,296.38 2,295.61 2,295.67 4,902.9K
14:47 2,295.76 2,295.77 2,295.58 2,295.58 2,833.0K
14:48 2,295.80 2,295.99 2,295.62 2,295.99 2,752.6K
14:49 2,295.95 2,297.19 2,295.89 2,296.00 8,868.8K
14:50 2,296.23 2,296.33 2,296.14 2,296.24 4,892.9K
14:51 2,296.50 2,296.50 2,296.28 2,296.33 5,596.9K
14:52 2,296.00 2,296.12 2,295.21 2,295.43 5,600.4K
14:53 2,294.98 2,294.98 2,294.08 2,294.08 5,552.2K
14:54 2,293.93 2,294.98 2,293.93 2,294.98 3,513.0K
14:55 2,294.67 2,295.04 2,294.57 2,294.57 2,797.0K
14:56 2,295.07 2,295.07 2,293.69 2,293.69 4,981.3K
14:57 2,294.74 2,296.18 2,294.58 2,296.18 16,472.8K
14:58 2,297.25 2,298.59 2,297.25 2,298.59 12,453.3K
14:59 2,299.31 2,299.67 2,299.13 2,299.67 25,803.1K
15:00 2,300.11 2,300.52 2,300.11 2,300.50 11,783.5K
15:01 2,300.54 2,301.59 2,300.54 2,301.59 12,408.9K
15:02 2,303.58 2,305.45 2,303.58 2,304.84 101,387.7K
15:03 2,304.43 2,305.07 2,304.43 2,304.67 22,097.0K
15:04 2,305.38 2,305.38 2,303.50 2,303.50 14,434.3K
15:05 2,303.50 2,305.78 2,303.50 2,305.78 24,790.3K
15:06 2,306.60 2,307.37 2,306.58 2,307.37 25,595.7K
15:07 2,307.33 2,308.14 2,307.06 2,307.06 35,140.5K
15:08 2,306.29 2,309.03 2,306.29 2,308.51 40,745.4K
15:09 2,308.05 2,308.05 2,307.45 2,307.45 57,050.4K
15:10 2,308.39 2,308.75 2,308.05 2,308.05 24,697.7K
15:11 2,308.36 2,309.05 2,307.69 2,309.05 22,982.6K
15:12 2,309.65 2,309.68 2,309.23 2,309.23 15,417.4K
15:13 2,308.68 2,308.73 2,308.59 2,308.59 10,837.4K
15:14 2,309.39 2,309.39 2,308.55 2,308.80 29,386.8K
15:15 2,308.17 2,308.55 2,308.02 2,308.02 8,547.8K
15:16 2,308.11 2,308.11 2,306.72 2,306.72 27,847.5K
15:17 2,306.81 2,306.81 2,305.93 2,306.44 7,259.3K
15:18 2,307.20 2,307.20 2,306.15 2,306.15 32,285.5K
15:19 2,306.22 2,307.48 2,306.22 2,307.48 22,987.9K
15:20 2,308.18 2,309.06 2,308.18 2,308.92 15,740.2K
15:21 2,308.90 2,309.59 2,308.90 2,309.36 14,462.4K
15:22 2,308.37 2,308.49 2,308.37 2,308.38 12,971.0K
15:23 2,308.66 2,308.99 2,308.46 2,308.87 11,349.0K
15:24 2,308.55 2,308.55 2,307.81 2,308.33 23,966.5K
15:25 2,308.26 2,308.71 2,308.26 2,308.71 3,189.1K
15:26 2,308.64 2,308.96 2,308.64 2,308.96 4,781.0K
15:27 2,308.86 2,309.45 2,308.86 2,309.44 4,514.2K
15:28 2,309.05 2,309.56 2,309.05 2,309.56 4,734.4K
15:29 2,309.58 2,310.15 2,309.58 2,309.58 5,356.7K
15:30 2,309.53 2,309.53 2,309.28 2,309.29 26,717.7K
15:31 2,309.79 2,309.98 2,309.79 2,309.95 11,666.1K
15:32 2,309.99 2,310.52 2,309.71 2,310.52 60,652.6K
15:33 2,310.32 2,312.33 2,310.32 2,312.33 34,896.6K
15:34 2,312.34 2,313.37 2,312.34 2,313.20 14,283.4K
15:35 2,312.17 2,313.37 2,312.17 2,312.77 27,018.7K
15:36 2,311.85 2,312.02 2,311.80 2,312.00 9,507.5K
15:37 2,312.26 2,312.26 2,310.83 2,310.83 15,065.4K
15:38 2,310.50 2,311.00 2,310.32 2,310.32 9,912.1K
15:39 2,310.24 2,310.84 2,310.24 2,310.84 7,273.1K
15:40 2,313.55 2,314.53 2,313.41 2,314.53 68,738.1K
15:41 2,314.91 2,314.91 2,314.38 2,314.78 13,950.5K
15:42 2,314.13 2,315.32 2,314.13 2,314.64 8,742.9K
15:43 2,314.86 2,314.86 2,314.11 2,314.62 8,258.2K
15:44 2,315.02 2,315.06 2,314.28 2,314.28 6,051.7K
15:45 2,313.91 2,314.96 2,313.84 2,314.96 9,266.4K
15:46 2,314.49 2,314.49 2,312.68 2,312.68 9,689.8K
15:47 2,312.82 2,312.82 2,311.94 2,311.94 24,057.8K
15:48 2,312.49 2,312.49 2,311.67 2,311.67 17,682.5K
15:49 2,311.62 2,313.58 2,311.62 2,313.58 22,297.9K
15:50 2,314.21 2,314.21 2,313.54 2,313.54 20,686.0K
15:51 2,313.52 2,313.52 2,312.43 2,312.43 13,780.4K
15:52 2,312.34 2,313.97 2,312.20 2,313.71 18,013.3K
15:53 2,313.78 2,314.41 2,313.34 2,313.34 10,430.3K
15:54 2,313.52 2,314.02 2,313.52 2,314.02 13,822.8K
15:55 2,314.02 2,314.78 2,314.02 2,314.50 17,502.4K
15:56 2,315.19 2,315.92 2,314.84 2,315.92 33,129.5K
15:57 2,315.55 2,316.36 2,315.55 2,316.36 20,021.3K
15:58 2,316.56 2,316.58 2,315.66 2,315.66 32,557.6K
15:59 2,315.59 2,315.59 2,314.95 2,315.39 11,423.9K
16:00 2,315.14 2,315.78 2,314.09 2,314.09 22,333.9K
16:01 2,313.84 2,314.30 2,313.84 2,314.30 20,270.9K
16:02 2,313.84 2,313.84 2,312.94 2,313.10 23,987.1K
16:03 2,313.75 2,313.75 2,312.50 2,313.36 13,781.9K
16:04 2,313.23 2,313.79 2,313.11 2,313.13 6,409.1K
16:05 2,313.14 2,313.62 2,312.67 2,313.42 17,189.2K
16:06 2,312.66 2,313.31 2,312.66 2,313.16 12,214.1K
16:07 2,313.91 2,314.70 2,313.91 2,314.38 26,350.2K
16:08 2,314.35 2,314.99 2,314.35 2,314.90 12,041.0K
16:09 2,315.70 2,316.26 2,314.87 2,314.87 35,873.5K
16:10 2,313.82 2,314.36 2,313.79 2,314.15 12,271.6K
16:11 2,313.76 2,313.93 2,313.76 2,313.85 32,170.9K
16:12 2,314.41 2,314.65 2,314.30 2,314.30 16,518.4K
16:13 2,314.79 2,315.22 2,314.79 2,315.22 10,104.3K
16:14 2,314.94 2,314.94 2,313.92 2,313.92 10,176.7K
16:15 2,313.73 2,314.20 2,313.48 2,314.20 17,066.4K
16:16 2,313.92 2,313.92 2,313.00 2,313.00 13,651.1K
16:17 2,313.10 2,313.74 2,311.85 2,311.85 19,868.5K
16:18 2,312.37 2,313.04 2,312.35 2,313.04 11,829.7K
16:19 2,313.24 2,313.77 2,313.24 2,313.67 8,470.1K
16:20 2,313.72 2,314.35 2,313.70 2,314.21 15,183.4K
16:21 2,314.26 2,314.41 2,313.70 2,313.70 9,720.3K
16:22 2,314.07 2,314.07 2,311.81 2,311.81 9,302.3K
16:23 2,312.04 2,312.11 2,310.98 2,311.17 23,273.5K
16:24 2,311.11 2,311.30 2,311.11 2,311.30 13,429.7K
16:25 2,311.41 2,311.68 2,311.33 2,311.40 3,902.1K
16:26 2,312.10 2,312.10 2,310.55 2,310.55 13,572.2K
16:27 2,310.50 2,310.57 2,310.47 2,310.57 9,147.8K
16:28 2,310.49 2,311.77 2,310.49 2,311.05 11,334.0K
16:29 2,311.10 2,311.27 2,311.10 2,311.19 9,902.7K
16:30 2,311.29 2,311.29 2,310.62 2,310.62 10,073.3K
16:31 2,309.58 2,309.90 2,309.58 2,309.90 15,521.2K
16:32 2,309.65 2,309.65 2,308.91 2,308.91 17,366.7K
16:33 2,309.47 2,309.47 2,308.90 2,308.90 12,873.9K
16:34 2,309.45 2,309.82 2,309.40 2,309.40 5,249.3K
16:35 2,309.57 2,309.61 2,309.21 2,309.61 4,623.3K
16:36 2,309.21 2,309.26 2,308.01 2,308.01 16,763.4K
16:37 2,308.21 2,308.21 2,306.40 2,306.40 23,389.4K
16:38 2,306.98 2,307.17 2,306.98 2,307.10 26,662.8K
16:39 2,307.03 2,307.03 2,306.07 2,306.54 18,230.0K
16:40 2,306.63 2,308.80 2,306.63 2,308.80 23,515.9K
16:41 2,308.35 2,308.35 2,307.85 2,308.14 24,663.2K
16:42 2,307.83 2,308.07 2,307.82 2,308.07 5,065.7K
16:43 2,308.07 2,308.51 2,307.99 2,308.27 7,872.2K
16:44 2,308.06 2,309.14 2,308.06 2,309.14 14,699.3K
16:45 2,309.61 2,310.04 2,309.15 2,310.04 23,641.2K
16:46 2,310.12 2,310.12 2,310.00 2,310.00 5,080.8K
16:47 2,310.12 2,310.40 2,309.81 2,309.81 19,268.1K
16:48 2,309.73 2,309.73 2,308.76 2,308.76 9,743.8K
16:49 2,309.64 2,310.05 2,309.29 2,310.05 11,746.5K
16:50 2,310.33 2,310.50 2,310.03 2,310.03 21,766.3K
16:51 2,309.84 2,309.84 2,308.52 2,308.52 14,618.4K
16:52 2,306.92 2,306.97 2,306.85 2,306.97 18,681.8K
16:53 2,306.22 2,307.29 2,306.22 2,307.29 28,378.0K
16:54 2,306.11 2,306.78 2,306.11 2,306.71 13,686.9K
16:55 2,307.33 2,308.44 2,307.33 2,308.42 14,984.1K
16:56 2,307.73 2,307.73 2,306.62 2,306.62 17,710.2K
16:57 2,307.06 2,307.25 2,306.50 2,306.73 14,960.7K
16:58 2,307.38 2,307.57 2,306.89 2,306.89 6,357.2K
16:59 2,307.22 2,308.56 2,307.22 2,308.51 14,949.2K
17:00 2,309.27 2,309.27 2,308.51 2,308.80 9,063.0K
17:01 2,308.17 2,308.83 2,308.17 2,308.78 11,934.6K
17:02 2,308.35 2,309.68 2,308.35 2,309.68 10,848.3K
17:03 2,309.40 2,309.40 2,308.49 2,308.49 22,048.0K
17:04 2,309.16 2,309.53 2,309.16 2,309.31 4,156.6K
17:05 2,309.00 2,310.25 2,309.00 2,310.25 26,132.9K
17:06 2,310.57 2,310.67 2,308.93 2,308.93 5,841.7K
17:07 2,309.13 2,309.18 2,308.67 2,308.67 5,433.7K
17:08 2,308.70 2,308.80 2,308.70 2,308.80 10,814.1K
17:09 2,308.72 2,308.72 2,307.77 2,307.77 12,293.2K
17:10 2,308.14 2,309.17 2,308.14 2,309.17 4,541.7K
17:11 2,308.94 2,309.19 2,308.93 2,309.03 10,603.1K
17:12 2,308.91 2,309.06 2,308.57 2,308.71 5,942.6K
17:13 2,307.94 2,308.40 2,307.94 2,308.37 8,767.7K
17:14 2,308.15 2,308.88 2,308.15 2,308.86 11,017.1K
17:15 2,308.96 2,308.96 2,308.13 2,308.89 6,988.1K
17:16 2,308.37 2,309.09 2,308.07 2,309.09 4,213.3K
17:17 2,308.76 2,309.19 2,308.76 2,309.19 13,920.4K
17:18 2,309.02 2,309.33 2,308.79 2,308.79 4,097.1K
17:19 2,308.93 2,309.18 2,308.93 2,309.04 6,083.8K
17:20 2,308.85 2,309.16 2,308.75 2,308.75 9,935.4K
17:21 2,308.77 2,308.77 2,308.10 2,308.10 17,364.6K
17:22 2,308.10 2,309.76 2,307.19 2,309.53 17,533.7K
17:23 2,308.76 2,308.86 2,308.13 2,308.62 24,065.3K
17:24 2,307.45 2,307.45 2,305.17 2,305.17 62,569.2K
17:25 2,305.31 2,307.22 2,305.31 2,306.70 21,669.0K
17:26 2,309.62 2,310.13 2,309.62 2,309.63 22,366.5K
17:27 2,309.72 2,309.72 2,308.61 2,308.61 7,265.1K
17:28 2,307.74 2,308.67 2,307.74 2,308.67 8,545.7K
17:29 2,307.84 2,308.64 2,307.58 2,308.64 19,476.7K
17:30 2,308.55 2,309.47 2,308.53 2,308.53 18,155.7K
17:31 2,308.44 2,308.93 2,308.02 2,308.35 9,647.9K
17:32 2,308.38 2,308.38 2,307.56 2,307.78 15,363.4K
17:33 2,308.24 2,310.43 2,308.08 2,309.92 27,336.9K
17:34 2,312.03 2,312.03 2,311.03 2,311.03 23,076.7K
17:35 2,310.97 2,312.20 2,310.97 2,312.05 10,469.7K
17:36 2,311.79 2,311.79 2,310.49 2,310.49 18,412.9K
17:37 2,310.35 2,310.35 2,307.93 2,307.93 17,694.1K
17:38 2,308.89 2,308.89 2,307.96 2,307.96 8,804.9K
17:39 2,308.57 2,308.58 2,307.87 2,308.58 16,252.0K
17:40 2,307.79 2,307.79 2,306.85 2,306.85 12,772.4K
17:41 2,306.68 2,307.41 2,306.65 2,307.11 18,148.8K
17:42 2,306.78 2,306.78 2,304.86 2,304.86 29,513.6K
17:43 2,305.24 2,305.92 2,305.12 2,305.92 20,931.7K
17:44 2,305.73 2,305.73 2,304.92 2,304.92 13,437.2K
17:45 2,305.99 2,305.99 2,305.28 2,305.63 24,167.7K
17:46 2,305.06 2,305.06 2,303.98 2,303.98 21,633.7K
17:47 2,304.59 2,306.00 2,304.59 2,305.82 15,146.3K
17:48 2,305.28 2,305.29 2,304.60 2,304.60 19,170.5K
17:49 2,304.63 2,304.63 2,303.24 2,303.24 21,605.3K
17:50 2,302.10 2,302.10 2,299.26 2,299.26 33,091.3K
17:51 2,298.98 2,299.86 2,298.98 2,299.86 31,943.4K
17:52 2,300.11 2,300.88 2,300.04 2,300.88 15,527.8K
17:53 2,300.87 2,300.87 2,299.79 2,299.79 21,350.2K
17:54 2,301.19 2,301.19 2,298.69 2,298.69 35,431.8K
17:55 2,298.33 2,298.66 2,298.12 2,298.66 18,449.4K
17:56 2,298.54 2,299.40 2,298.16 2,299.40 12,394.3K
17:57 2,299.43 2,299.56 2,299.29 2,299.29 20,274.2K
17:58 2,300.09 2,300.15 2,299.34 2,300.15 8,092.6K
17:59 2,301.40 2,301.60 2,300.91 2,300.97 15,315.4K
18:00 2,301.48 2,301.72 2,300.30 2,300.30 19,649.0K
18:01 2,300.79 2,301.82 2,300.76 2,301.82 19,687.2K
18:02 2,302.51 2,303.07 2,302.17 2,303.07 17,121.7K
18:03 2,302.64 2,302.64 2,301.13 2,302.30 16,357.3K
18:04 2,301.78 2,301.78 2,301.07 2,301.19 10,053.8K
18:05 2,300.09 2,300.47 2,299.89 2,299.93 33,802.1K
18:06 2,300.24 2,302.23 2,300.24 2,302.23 19,131.2K
18:07 2,302.22 2,302.22 2,301.32 2,301.35 7,647.6K
18:08 2,301.68 2,301.68 2,300.76 2,301.64 8,609.2K
18:09 2,302.02 2,302.47 2,301.95 2,302.05 13,596.4K
18:10 2,303.04 2,303.04 2,301.31 2,301.31 13,189.1K
18:11 2,301.07 2,301.65 2,301.07 2,301.50 12,384.3K
18:12 2,302.23 2,302.36 2,301.74 2,302.36 15,344.6K
18:13 2,302.81 2,303.91 2,302.81 2,303.91 13,906.2K
18:14 2,303.76 2,304.77 2,303.76 2,304.26 27,537.3K
18:15 2,303.72 2,303.72 2,301.04 2,301.23 20,997.9K
18:16 2,301.64 2,301.64 2,300.42 2,300.42 11,391.7K
18:17 2,301.07 2,301.39 2,300.74 2,301.39 10,507.7K
18:18 2,301.37 2,301.37 2,298.51 2,298.51 38,176.6K
18:19 2,299.41 2,299.41 2,298.89 2,299.05 11,624.0K
18:20 2,299.93 2,300.04 2,299.61 2,300.02 10,178.3K
18:21 2,300.21 2,300.31 2,298.29 2,298.29 37,105.6K
18:22 2,299.35 2,299.90 2,298.42 2,298.42 32,856.0K
18:23 2,299.03 2,299.80 2,299.03 2,299.80 16,728.6K
18:24 2,299.10 2,299.10 2,298.64 2,298.64 18,535.0K
18:25 2,299.41 2,299.41 2,298.91 2,299.29 9,696.6K
18:26 2,298.35 2,299.70 2,298.35 2,299.70 18,148.3K
18:27 2,300.32 2,300.32 2,299.33 2,299.94 14,864.3K
18:28 2,301.47 2,301.52 2,301.02 2,301.02 23,258.5K
18:29 2,301.46 2,301.46 2,300.61 2,300.82 12,812.7K
18:30 2,300.99 2,301.16 2,300.88 2,300.90 10,391.7K
18:31 2,301.31 2,301.82 2,301.31 2,301.65 22,556.8K
18:32 2,301.65 2,301.84 2,301.38 2,301.64 17,910.3K
18:33 2,300.49 2,300.49 2,299.22 2,300.31 14,117.9K
18:34 2,300.72 2,302.25 2,300.72 2,302.25 27,732.8K
18:35 2,303.07 2,304.67 2,303.07 2,304.30 18,113.5K
18:36 2,303.67 2,305.19 2,303.67 2,305.19 29,652.2K
18:37 2,306.33 2,307.53 2,305.42 2,307.53 18,532.6K
18:38 2,308.42 2,308.69 2,308.42 2,308.69 20,088.7K
18:39 2,308.81 2,309.63 2,308.58 2,309.36 12,680.7K
18:40 2,309.00 2,309.00 2,309.00 2,309.00 1,142.6K
18:51 2,313.79 2,313.79 2,313.79 2,313.79 131,299.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar