MOEX IT (MOEXIT)

MOEXIT
🏛️ Russische Föderation →
2,235.98
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 2,294.20 2,294.59 2,294.05 2,294.05 2,463,742.0K
09:51 2,293.99 2,295.38 2,293.99 2,295.38 2,749.2K
09:52 2,295.84 2,298.29 2,295.84 2,298.29 16,497.0K
09:53 2,298.20 2,298.20 2,296.62 2,296.62 4,452.3K
09:54 2,296.20 2,296.67 2,295.98 2,295.98 3,785.3K
09:55 2,295.62 2,295.62 2,295.05 2,295.21 3,552.1K
09:56 2,294.92 2,296.34 2,294.92 2,296.32 2,552.1K
09:57 2,295.65 2,297.24 2,295.65 2,297.24 7,622.3K
09:58 2,297.59 2,298.68 2,297.59 2,298.68 5,452.5K
09:59 2,299.37 2,299.74 2,299.37 2,299.74 11,720.9K
10:00 2,299.75 2,299.75 2,295.96 2,296.27 17,516.0K
10:01 2,298.21 2,299.30 2,298.21 2,299.02 11,142.6K
10:02 2,298.64 2,301.08 2,298.64 2,301.08 15,180.0K
10:03 2,300.19 2,301.61 2,300.19 2,301.14 41,675.8K
10:04 2,303.03 2,306.62 2,303.03 2,306.62 86,853.9K
10:05 2,306.93 2,312.94 2,306.93 2,312.03 91,924.2K
10:06 2,310.26 2,310.59 2,309.33 2,309.33 39,666.0K
10:07 2,309.67 2,309.86 2,309.36 2,309.86 21,956.9K
10:08 2,307.91 2,308.31 2,307.91 2,308.30 30,095.4K
10:09 2,308.26 2,310.91 2,308.26 2,310.91 15,782.0K
10:10 2,312.01 2,312.01 2,310.98 2,310.98 29,464.6K
10:11 2,310.53 2,310.53 2,307.01 2,307.01 28,439.5K
10:12 2,306.43 2,308.46 2,306.43 2,307.34 19,929.7K
10:13 2,308.66 2,308.66 2,307.02 2,307.02 19,161.7K
10:14 2,307.42 2,307.43 2,306.73 2,306.73 11,412.6K
10:15 2,306.18 2,307.31 2,305.76 2,307.31 19,269.0K
10:16 2,308.70 2,311.02 2,308.70 2,310.63 26,155.8K
10:17 2,310.72 2,310.72 2,308.85 2,308.85 26,959.0K
10:18 2,310.01 2,310.83 2,309.43 2,310.83 13,317.5K
10:19 2,311.24 2,311.47 2,311.11 2,311.11 24,886.9K
10:20 2,312.96 2,313.53 2,308.79 2,308.79 20,043.9K
10:21 2,307.75 2,307.75 2,306.92 2,307.25 19,241.9K
10:22 2,306.97 2,307.01 2,306.04 2,306.04 14,005.8K
10:23 2,306.38 2,307.90 2,305.76 2,307.90 21,576.2K
10:24 2,307.51 2,307.51 2,305.95 2,305.95 8,635.6K
10:25 2,305.60 2,307.57 2,305.60 2,306.99 13,372.1K
10:26 2,306.14 2,306.14 2,303.68 2,303.68 22,720.5K
10:27 2,304.61 2,305.61 2,304.53 2,304.53 23,745.1K
10:28 2,304.92 2,306.08 2,304.73 2,305.81 7,994.4K
10:29 2,305.30 2,305.81 2,305.30 2,305.53 6,358.9K
10:30 2,306.05 2,307.19 2,306.05 2,307.19 5,756.5K
10:31 2,306.97 2,308.12 2,306.97 2,307.08 25,090.8K
10:32 2,307.15 2,307.18 2,305.51 2,305.98 6,416.2K
10:33 2,305.65 2,305.71 2,304.81 2,305.71 16,223.8K
10:34 2,305.51 2,306.11 2,305.05 2,305.48 7,849.8K
10:35 2,306.16 2,307.94 2,306.16 2,307.06 11,626.5K
10:36 2,307.03 2,307.03 2,305.29 2,305.29 15,771.4K
10:37 2,304.83 2,304.83 2,302.47 2,302.75 13,982.6K
10:38 2,302.71 2,304.13 2,302.71 2,304.13 45,437.3K
10:39 2,304.66 2,305.00 2,304.62 2,304.62 24,162.6K
10:40 2,305.40 2,305.40 2,303.87 2,303.87 10,472.1K
10:41 2,304.42 2,304.61 2,302.94 2,302.94 25,686.5K
10:42 2,302.43 2,305.34 2,301.75 2,305.34 296,428.7K
10:43 2,306.17 2,308.85 2,306.17 2,308.85 35,222.2K
10:44 2,308.99 2,308.99 2,307.80 2,308.27 31,593.1K
10:45 2,308.04 2,308.11 2,307.59 2,308.11 7,907.8K
10:46 2,307.78 2,310.18 2,307.78 2,310.18 28,530.6K
10:47 2,310.00 2,310.00 2,309.48 2,309.48 15,153.3K
10:48 2,309.27 2,309.94 2,308.28 2,309.94 7,885.3K
10:49 2,309.57 2,312.10 2,309.57 2,312.10 10,962.6K
10:50 2,312.45 2,312.45 2,309.88 2,309.88 14,412.9K
10:51 2,311.03 2,311.03 2,309.76 2,309.76 10,460.0K
10:52 2,309.78 2,309.78 2,308.86 2,309.43 9,534.6K
10:53 2,308.35 2,308.35 2,307.02 2,307.02 14,152.7K
10:54 2,306.94 2,309.45 2,306.94 2,308.63 10,385.7K
10:55 2,308.65 2,308.65 2,308.13 2,308.31 16,190.6K
10:56 2,308.22 2,309.83 2,308.22 2,309.83 6,378.1K
10:57 2,309.22 2,309.22 2,308.48 2,308.48 11,250.3K
10:58 2,309.11 2,309.11 2,307.37 2,307.37 11,337.4K
10:59 2,307.34 2,307.58 2,307.20 2,307.58 6,366.1K
11:00 2,308.74 2,309.36 2,308.23 2,308.23 12,870.4K
11:01 2,308.41 2,309.81 2,308.41 2,309.81 10,712.7K
11:02 2,310.96 2,312.19 2,310.96 2,312.19 11,627.6K
11:03 2,312.30 2,314.54 2,312.05 2,314.54 34,109.7K
11:04 2,314.22 2,314.36 2,314.22 2,314.36 40,460.8K
11:05 2,314.28 2,314.28 2,313.03 2,313.03 18,226.3K
11:06 2,313.97 2,315.57 2,313.51 2,315.25 47,165.4K
11:07 2,316.44 2,316.47 2,316.44 2,316.47 12,466.4K
11:08 2,315.96 2,316.53 2,315.57 2,316.53 14,305.7K
11:09 2,316.41 2,317.27 2,316.31 2,317.18 16,476.8K
11:10 2,316.99 2,316.99 2,316.13 2,316.28 26,149.4K
11:11 2,316.04 2,316.53 2,315.70 2,316.53 7,343.7K
11:12 2,315.72 2,315.72 2,313.99 2,313.99 16,719.1K
11:13 2,313.27 2,313.27 2,312.16 2,312.79 31,826.3K
11:14 2,311.94 2,312.52 2,310.43 2,310.43 40,606.0K
11:15 2,310.01 2,310.47 2,309.36 2,310.47 23,168.4K
11:16 2,310.89 2,311.47 2,310.33 2,311.47 11,000.2K
11:17 2,311.62 2,311.62 2,310.19 2,310.19 4,676.6K
11:18 2,310.27 2,311.11 2,310.24 2,311.11 3,370.3K
11:19 2,309.22 2,309.22 2,308.39 2,308.39 41,582.3K
11:20 2,308.37 2,309.02 2,308.37 2,308.42 17,525.1K
11:21 2,308.36 2,308.36 2,307.27 2,307.56 31,148.5K
11:22 2,307.63 2,308.92 2,307.63 2,308.67 31,424.5K
11:23 2,308.68 2,309.59 2,308.68 2,309.59 11,167.9K
11:24 2,310.00 2,310.20 2,309.80 2,309.80 9,728.0K
11:25 2,309.91 2,310.24 2,309.91 2,310.02 10,187.6K
11:26 2,310.50 2,310.97 2,309.58 2,309.58 20,516.1K
11:27 2,309.94 2,310.69 2,309.60 2,310.69 40,462.1K
11:28 2,311.21 2,312.40 2,311.21 2,312.40 13,614.3K
11:29 2,312.50 2,312.99 2,312.50 2,312.55 24,846.2K
11:30 2,312.02 2,312.87 2,310.87 2,310.87 17,667.6K
11:31 2,311.44 2,311.44 2,311.06 2,311.06 5,861.5K
11:32 2,310.37 2,310.61 2,310.37 2,310.54 6,781.8K
11:33 2,311.13 2,311.70 2,311.13 2,311.60 11,396.3K
11:34 2,311.62 2,311.62 2,310.75 2,311.50 10,568.7K
11:35 2,311.51 2,312.00 2,311.51 2,311.98 3,557.9K
11:36 2,311.55 2,311.55 2,310.97 2,310.97 6,115.0K
11:37 2,311.07 2,311.68 2,311.07 2,311.68 6,050.4K
11:38 2,311.34 2,311.34 2,310.86 2,310.93 8,412.6K
11:39 2,310.51 2,310.51 2,309.99 2,309.99 13,749.5K
11:40 2,310.79 2,311.13 2,310.79 2,311.13 17,932.0K
11:41 2,311.16 2,311.16 2,310.26 2,310.26 7,294.3K
11:42 2,310.38 2,311.35 2,310.38 2,311.35 2,840.7K
11:43 2,310.58 2,310.58 2,309.81 2,310.17 5,046.3K
11:44 2,310.15 2,311.61 2,310.15 2,311.61 9,066.3K
11:45 2,311.61 2,311.65 2,311.20 2,311.65 8,312.4K
11:46 2,312.12 2,312.82 2,312.01 2,312.82 3,454.9K
11:47 2,313.73 2,313.73 2,312.51 2,312.51 7,068.5K
11:48 2,312.31 2,312.66 2,312.19 2,312.66 1,539.8K
11:49 2,312.66 2,313.29 2,312.66 2,312.93 2,242.5K
11:50 2,313.02 2,315.13 2,313.02 2,315.13 10,194.3K
11:51 2,316.02 2,316.83 2,315.39 2,316.83 29,306.2K
11:52 2,316.80 2,318.43 2,316.80 2,318.43 23,649.4K
11:53 2,318.26 2,318.26 2,317.66 2,317.66 7,543.3K
11:54 2,317.54 2,318.08 2,317.54 2,318.03 7,908.5K
11:55 2,317.58 2,318.25 2,317.58 2,318.24 15,302.3K
11:56 2,318.38 2,318.38 2,315.58 2,315.58 17,955.6K
11:57 2,315.92 2,316.25 2,315.84 2,315.85 8,197.5K
11:58 2,316.44 2,316.44 2,314.66 2,314.66 16,739.9K
11:59 2,314.81 2,315.98 2,314.81 2,315.58 9,042.5K
12:00 2,316.33 2,318.86 2,316.33 2,318.86 24,579.9K
12:01 2,319.14 2,319.75 2,318.83 2,319.75 16,524.6K
12:02 2,319.00 2,321.59 2,319.00 2,321.35 12,196.7K
12:03 2,320.88 2,322.13 2,320.88 2,322.13 9,688.1K
12:04 2,321.94 2,321.94 2,320.45 2,321.06 7,927.8K
12:05 2,320.44 2,320.80 2,319.73 2,320.50 4,160.9K
12:06 2,319.94 2,321.06 2,319.94 2,321.06 4,450.7K
12:07 2,320.41 2,323.28 2,320.41 2,323.28 9,769.9K
12:08 2,323.64 2,324.26 2,323.64 2,323.91 5,206.2K
12:09 2,323.63 2,323.63 2,322.68 2,322.68 8,858.9K
12:10 2,322.78 2,322.78 2,321.75 2,321.75 11,289.3K
12:11 2,321.60 2,321.60 2,320.09 2,320.09 18,474.4K
12:12 2,319.49 2,319.80 2,319.03 2,319.14 25,245.0K
12:13 2,319.33 2,319.33 2,318.86 2,318.86 15,157.0K
12:14 2,318.50 2,319.36 2,318.50 2,319.36 15,963.8K
12:15 2,319.61 2,319.61 2,318.97 2,319.40 17,654.4K
12:16 2,319.76 2,320.21 2,319.76 2,320.21 11,529.1K
12:17 2,319.80 2,319.97 2,319.49 2,319.49 15,370.5K
12:18 2,318.69 2,318.69 2,317.43 2,318.03 36,746.5K
12:19 2,317.25 2,318.25 2,317.25 2,318.00 6,609.9K
12:20 2,318.01 2,320.12 2,318.01 2,320.12 22,321.8K
12:21 2,320.56 2,321.80 2,320.56 2,321.80 24,756.1K
12:22 2,322.54 2,323.51 2,322.54 2,323.51 15,247.0K
12:23 2,322.92 2,323.38 2,322.92 2,323.38 8,835.4K
12:24 2,323.81 2,323.90 2,323.43 2,323.90 15,388.9K
12:25 2,323.94 2,323.94 2,322.63 2,322.63 27,246.9K
12:26 2,321.99 2,321.99 2,321.84 2,321.87 3,232.2K
12:27 2,322.10 2,323.20 2,322.10 2,323.20 21,502.4K
12:28 2,323.60 2,325.11 2,323.60 2,324.14 4,920.6K
12:29 2,324.88 2,325.61 2,324.66 2,325.61 40,275.0K
12:30 2,325.21 2,325.84 2,325.21 2,325.47 24,042.7K
12:31 2,325.32 2,325.32 2,324.28 2,324.28 19,607.3K
12:32 2,324.92 2,324.92 2,323.71 2,323.71 5,433.0K
12:33 2,322.99 2,323.15 2,320.94 2,320.94 30,037.2K
12:34 2,321.40 2,321.40 2,321.01 2,321.01 6,512.3K
12:35 2,320.88 2,321.05 2,320.77 2,321.05 6,672.9K
12:36 2,321.17 2,321.28 2,320.65 2,321.28 2,273.3K
12:37 2,321.28 2,321.55 2,321.19 2,321.55 4,681.9K
12:38 2,321.37 2,322.48 2,321.15 2,322.48 15,599.3K
12:39 2,322.84 2,323.17 2,322.60 2,322.62 5,597.4K
12:40 2,322.26 2,322.26 2,321.44 2,321.55 10,866.9K
12:41 2,321.48 2,321.48 2,320.96 2,320.96 16,225.7K
12:42 2,320.68 2,320.68 2,319.93 2,319.93 14,183.7K
12:43 2,319.63 2,319.99 2,319.63 2,319.96 9,065.2K
12:44 2,319.91 2,320.28 2,319.15 2,319.15 10,291.5K
12:45 2,319.15 2,319.15 2,318.02 2,318.02 18,606.6K
12:46 2,318.05 2,318.05 2,317.11 2,317.11 9,857.8K
12:47 2,316.69 2,316.69 2,316.38 2,316.38 9,254.5K
12:48 2,316.69 2,317.86 2,316.69 2,317.10 7,420.1K
12:49 2,316.79 2,317.07 2,316.60 2,316.60 3,534.0K
12:50 2,316.71 2,317.52 2,316.71 2,317.52 42,599.0K
12:51 2,318.54 2,318.54 2,318.07 2,318.07 3,509.0K
12:52 2,317.92 2,318.58 2,317.92 2,318.56 3,719.8K
12:53 2,318.67 2,318.78 2,317.68 2,317.68 3,842.0K
12:54 2,317.66 2,317.66 2,316.07 2,316.19 6,587.0K
12:55 2,316.18 2,316.91 2,316.18 2,316.87 3,845.6K
12:56 2,317.00 2,318.31 2,316.90 2,317.12 8,556.6K
12:57 2,317.48 2,317.58 2,317.17 2,317.17 4,339.5K
12:58 2,316.49 2,316.60 2,315.61 2,315.61 7,240.0K
12:59 2,315.66 2,317.19 2,315.66 2,316.98 5,046.6K
13:00 2,316.88 2,316.94 2,316.31 2,316.31 2,279.7K
13:01 2,316.91 2,316.91 2,316.61 2,316.61 4,297.1K
13:02 2,317.36 2,317.48 2,316.86 2,316.86 5,451.7K
13:03 2,317.12 2,317.12 2,316.56 2,316.56 11,638.5K
13:04 2,317.11 2,317.11 2,316.38 2,316.63 4,330.0K
13:05 2,316.24 2,316.42 2,316.22 2,316.42 3,120.0K
13:06 2,316.00 2,316.00 2,315.39 2,315.57 6,807.0K
13:07 2,315.17 2,315.77 2,314.77 2,314.77 14,386.3K
13:08 2,314.63 2,315.39 2,314.63 2,315.36 9,634.1K
13:09 2,315.38 2,315.38 2,314.01 2,314.01 15,221.4K
13:10 2,313.82 2,314.05 2,313.11 2,313.11 29,046.3K
13:11 2,313.36 2,313.36 2,313.16 2,313.19 7,831.2K
13:12 2,313.32 2,313.80 2,313.32 2,313.80 7,111.0K
13:13 2,313.73 2,313.73 2,313.42 2,313.69 5,272.8K
13:14 2,313.80 2,314.05 2,313.63 2,314.05 7,814.9K
13:15 2,313.97 2,314.04 2,313.74 2,314.04 12,509.2K
13:16 2,313.94 2,314.60 2,313.94 2,314.60 7,900.1K
13:17 2,315.09 2,316.92 2,315.09 2,316.92 14,150.6K
13:18 2,317.04 2,317.72 2,317.04 2,317.28 10,815.4K
13:19 2,317.90 2,319.06 2,317.63 2,319.06 31,636.0K
13:20 2,318.33 2,318.39 2,316.86 2,316.86 7,128.7K
13:21 2,316.46 2,316.73 2,316.24 2,316.38 4,905.2K
13:22 2,318.00 2,318.00 2,317.09 2,317.30 9,346.1K
13:23 2,316.86 2,317.45 2,316.80 2,316.92 8,004.2K
13:24 2,316.39 2,317.54 2,316.39 2,317.54 3,526.5K
13:25 2,317.04 2,318.81 2,317.04 2,318.81 4,050.9K
13:26 2,319.09 2,320.28 2,319.09 2,319.62 8,533.1K
13:27 2,319.66 2,319.66 2,319.01 2,319.05 9,470.7K
13:28 2,319.43 2,319.45 2,318.99 2,319.45 7,569.8K
13:29 2,320.36 2,320.36 2,318.45 2,318.45 19,560.3K
13:30 2,317.78 2,318.40 2,317.78 2,318.40 3,044.2K
13:31 2,318.80 2,318.80 2,317.35 2,317.42 22,100.2K
13:32 2,317.91 2,317.95 2,317.61 2,317.77 2,944.1K
13:33 2,318.24 2,318.41 2,317.80 2,318.41 3,298.3K
13:34 2,318.25 2,318.25 2,317.79 2,317.79 4,922.0K
13:35 2,316.33 2,316.66 2,315.87 2,316.66 9,962.6K
13:36 2,316.09 2,316.09 2,315.83 2,315.88 2,694.6K
13:37 2,315.44 2,315.44 2,314.99 2,314.99 5,795.7K
13:38 2,314.83 2,315.41 2,314.77 2,315.41 4,385.9K
13:39 2,315.34 2,316.46 2,315.34 2,316.13 8,267.2K
13:40 2,315.69 2,316.11 2,315.69 2,315.96 9,638.2K
13:41 2,316.44 2,316.87 2,316.33 2,316.33 6,098.1K
13:42 2,317.28 2,317.51 2,316.82 2,317.51 4,626.3K
13:43 2,317.27 2,317.27 2,317.11 2,317.20 1,772.8K
13:44 2,317.22 2,317.30 2,317.03 2,317.03 6,193.7K
13:45 2,316.67 2,316.67 2,315.75 2,316.57 13,387.2K
13:46 2,316.90 2,317.04 2,316.51 2,316.51 5,221.3K
13:47 2,315.90 2,316.64 2,315.90 2,316.64 9,058.1K
13:48 2,315.94 2,316.66 2,315.94 2,316.12 1,649.8K
13:49 2,316.40 2,317.02 2,316.40 2,316.71 4,266.3K
13:50 2,316.86 2,316.86 2,316.12 2,316.76 3,742.7K
13:51 2,316.48 2,316.48 2,316.39 2,316.39 2,763.6K
13:52 2,316.54 2,316.69 2,316.25 2,316.69 1,910.8K
13:53 2,316.78 2,317.35 2,316.78 2,317.16 3,571.9K
13:54 2,316.56 2,316.56 2,316.16 2,316.16 5,033.7K
13:55 2,316.16 2,316.35 2,316.12 2,316.23 5,838.3K
13:56 2,316.37 2,316.86 2,315.59 2,315.59 5,133.8K
13:57 2,315.44 2,315.44 2,314.97 2,315.06 4,849.3K
13:58 2,314.84 2,315.21 2,314.84 2,314.95 6,014.3K
13:59 2,315.17 2,315.66 2,315.17 2,315.60 5,032.8K
14:00 2,315.46 2,316.24 2,315.46 2,316.24 12,328.8K
14:01 2,316.23 2,316.80 2,316.23 2,316.80 8,689.0K
14:02 2,316.69 2,316.69 2,315.85 2,316.03 6,005.7K
14:03 2,316.03 2,316.03 2,315.10 2,315.10 3,858.5K
14:04 2,315.15 2,315.23 2,314.98 2,314.98 971.7K
14:05 2,314.73 2,315.04 2,313.54 2,313.54 12,347.1K
14:06 2,313.40 2,313.51 2,312.06 2,312.06 16,826.8K
14:07 2,312.09 2,312.09 2,311.30 2,311.30 11,508.2K
14:08 2,311.85 2,312.41 2,311.85 2,312.41 4,322.2K
14:09 2,311.28 2,311.74 2,310.95 2,310.95 7,288.1K
14:10 2,310.71 2,310.96 2,310.71 2,310.78 11,439.2K
14:11 2,310.55 2,310.55 2,309.20 2,309.70 21,569.9K
14:12 2,309.41 2,310.10 2,309.25 2,310.10 7,340.0K
14:13 2,309.58 2,310.39 2,309.58 2,310.12 8,177.5K
14:14 2,310.72 2,311.38 2,310.72 2,310.72 3,219.6K
14:15 2,310.97 2,312.59 2,310.97 2,312.59 6,299.6K
14:16 2,313.13 2,313.13 2,312.72 2,312.72 2,694.5K
14:17 2,312.82 2,313.82 2,312.82 2,313.82 3,006.6K
14:18 2,313.66 2,313.66 2,312.34 2,312.53 9,544.4K
14:19 2,312.16 2,312.50 2,312.16 2,312.24 3,359.0K
14:20 2,311.16 2,311.52 2,311.16 2,311.27 3,393.4K
14:21 2,311.54 2,311.56 2,311.13 2,311.27 3,050.7K
14:22 2,311.94 2,312.39 2,311.82 2,312.39 1,820.8K
14:23 2,311.89 2,311.89 2,311.48 2,311.48 3,887.3K
14:24 2,311.48 2,311.48 2,310.92 2,310.92 3,164.6K
14:25 2,310.68 2,310.73 2,310.45 2,310.73 8,996.1K
14:26 2,311.09 2,311.09 2,310.79 2,310.87 6,225.9K
14:27 2,310.12 2,310.12 2,308.94 2,308.94 9,886.6K
14:28 2,308.54 2,309.67 2,308.54 2,309.67 2,724.0K
14:29 2,309.38 2,309.38 2,309.05 2,309.37 6,806.4K
14:30 2,309.37 2,309.85 2,308.88 2,309.85 1,830.9K
14:31 2,309.89 2,309.89 2,309.53 2,309.73 2,485.5K
14:32 2,309.87 2,310.94 2,309.87 2,310.45 2,614.8K
14:33 2,310.49 2,310.49 2,309.79 2,309.79 2,144.7K
14:34 2,310.17 2,310.17 2,309.87 2,309.87 1,099.9K
14:35 2,310.91 2,310.91 2,310.08 2,310.08 4,053.3K
14:36 2,310.30 2,311.16 2,310.21 2,311.16 3,131.3K
14:37 2,311.00 2,311.57 2,311.00 2,311.36 3,238.4K
14:38 2,311.58 2,311.58 2,311.17 2,311.25 4,797.0K
14:39 2,311.46 2,311.46 2,311.02 2,311.02 11,454.3K
14:40 2,311.37 2,311.37 2,310.28 2,310.28 2,886.4K
14:41 2,310.30 2,310.70 2,310.30 2,310.70 2,144.6K
14:42 2,309.90 2,311.25 2,309.90 2,311.25 2,414.2K
14:43 2,310.92 2,310.92 2,310.46 2,310.46 2,488.1K
14:44 2,311.07 2,311.29 2,311.07 2,311.21 860.3K
14:45 2,311.24 2,311.24 2,310.60 2,310.71 5,926.6K
14:46 2,310.37 2,311.50 2,310.37 2,311.46 6,201.9K
14:47 2,311.26 2,311.26 2,309.84 2,309.96 9,884.4K
14:48 2,309.88 2,310.29 2,309.88 2,310.29 3,279.7K
14:49 2,310.09 2,311.05 2,310.09 2,310.64 2,495.3K
14:50 2,310.86 2,311.19 2,310.66 2,310.66 4,605.1K
14:51 2,310.45 2,311.22 2,310.45 2,311.05 2,027.7K
14:52 2,310.98 2,311.10 2,310.97 2,310.97 4,562.7K
14:53 2,310.55 2,310.55 2,310.16 2,310.16 9,312.6K
14:54 2,309.88 2,310.38 2,309.88 2,310.26 4,661.0K
14:55 2,310.11 2,310.52 2,310.11 2,310.49 3,358.1K
14:56 2,310.35 2,310.35 2,309.80 2,309.80 1,246.1K
14:57 2,310.43 2,310.43 2,310.11 2,310.30 3,289.5K
14:58 2,310.53 2,310.70 2,310.11 2,310.70 4,872.0K
14:59 2,310.66 2,311.76 2,310.58 2,311.76 4,109.5K
15:00 2,311.58 2,312.84 2,311.50 2,312.84 7,775.2K
15:01 2,312.58 2,313.69 2,312.58 2,313.69 19,498.8K
15:02 2,313.70 2,314.02 2,313.70 2,314.02 2,364.7K
15:03 2,313.97 2,314.25 2,313.93 2,314.25 4,464.1K
15:04 2,314.20 2,314.29 2,313.88 2,314.29 9,386.9K
15:05 2,313.96 2,314.91 2,313.96 2,314.91 6,436.9K
15:06 2,315.29 2,315.46 2,315.19 2,315.25 2,334.5K
15:07 2,315.20 2,315.64 2,315.05 2,315.42 14,021.9K
15:08 2,313.72 2,313.82 2,312.72 2,312.72 7,924.4K
15:09 2,314.49 2,314.49 2,313.44 2,313.44 2,901.3K
15:10 2,313.71 2,313.71 2,312.41 2,312.41 4,221.5K
15:11 2,312.52 2,313.66 2,312.43 2,313.66 1,453.4K
15:12 2,314.01 2,314.01 2,313.56 2,313.56 981.2K
15:13 2,313.99 2,314.18 2,313.99 2,314.18 2,991.3K
15:14 2,312.88 2,313.87 2,312.88 2,312.98 7,294.9K
15:15 2,312.31 2,312.34 2,312.30 2,312.34 2,550.2K
15:16 2,311.93 2,311.93 2,311.61 2,311.61 1,944.8K
15:17 2,312.18 2,312.18 2,311.66 2,311.86 2,606.9K
15:18 2,311.68 2,311.80 2,311.14 2,311.41 7,556.6K
15:19 2,311.13 2,311.52 2,311.13 2,311.47 5,054.9K
15:20 2,310.84 2,311.69 2,310.84 2,311.69 2,883.0K
15:21 2,311.77 2,313.25 2,311.77 2,312.55 3,242.2K
15:22 2,312.37 2,312.74 2,312.36 2,312.36 2,891.5K
15:23 2,312.06 2,312.47 2,311.58 2,312.47 6,346.3K
15:24 2,311.98 2,312.45 2,311.98 2,312.05 5,151.2K
15:25 2,311.99 2,311.99 2,311.93 2,311.93 1,893.4K
15:26 2,311.93 2,313.20 2,311.93 2,313.20 8,312.9K
15:27 2,313.73 2,314.57 2,313.35 2,313.35 7,094.2K
15:28 2,314.06 2,316.64 2,314.06 2,316.64 21,069.3K
15:29 2,316.42 2,316.42 2,315.97 2,316.04 14,347.0K
15:30 2,316.20 2,317.44 2,316.20 2,317.44 4,356.2K
15:31 2,317.44 2,318.19 2,317.20 2,317.72 4,875.3K
15:32 2,318.23 2,318.92 2,318.20 2,318.20 9,240.0K
15:33 2,318.20 2,318.84 2,317.89 2,318.84 10,368.3K
15:34 2,319.11 2,320.54 2,318.89 2,320.54 12,407.3K
15:35 2,320.49 2,322.17 2,320.49 2,322.17 21,910.3K
15:36 2,321.86 2,321.86 2,321.55 2,321.55 7,672.5K
15:37 2,320.32 2,320.43 2,319.60 2,319.60 15,239.1K
15:38 2,317.40 2,317.76 2,317.38 2,317.38 12,477.3K
15:39 2,316.93 2,317.63 2,316.88 2,317.63 3,393.1K
15:40 2,318.25 2,318.48 2,315.94 2,315.94 4,324.3K
15:41 2,316.16 2,316.35 2,316.16 2,316.35 5,385.6K
15:42 2,315.93 2,316.49 2,315.93 2,316.49 1,293.3K
15:43 2,316.94 2,317.21 2,316.43 2,316.43 9,032.8K
15:44 2,315.85 2,315.85 2,315.58 2,315.77 2,995.6K
15:45 2,315.82 2,316.40 2,315.82 2,316.20 1,884.8K
15:46 2,317.25 2,318.20 2,317.13 2,318.20 5,446.3K
15:47 2,318.28 2,319.02 2,318.28 2,318.83 17,601.9K
15:48 2,318.51 2,319.10 2,318.51 2,318.96 3,442.6K
15:49 2,319.22 2,319.22 2,318.32 2,318.74 2,137.8K
15:50 2,318.65 2,318.65 2,317.34 2,317.39 15,532.2K
15:51 2,317.63 2,319.06 2,317.63 2,319.06 11,883.1K
15:52 2,319.53 2,321.70 2,319.53 2,321.54 7,397.0K
15:53 2,321.32 2,321.76 2,320.79 2,321.76 6,353.4K
15:54 2,322.02 2,322.89 2,322.02 2,322.62 5,718.7K
15:55 2,324.73 2,324.73 2,322.36 2,322.36 14,565.9K
15:56 2,322.66 2,322.71 2,322.46 2,322.62 4,791.6K
15:57 2,323.12 2,323.64 2,322.83 2,322.83 9,401.8K
15:58 2,322.15 2,322.15 2,321.51 2,321.51 4,034.2K
15:59 2,322.20 2,322.20 2,321.44 2,321.63 3,178.5K
16:00 2,321.27 2,321.27 2,320.44 2,320.86 7,435.1K
16:01 2,320.93 2,320.93 2,320.05 2,320.38 3,901.8K
16:02 2,318.66 2,320.01 2,318.66 2,320.01 3,468.4K
16:03 2,319.39 2,319.70 2,319.39 2,319.62 5,930.9K
16:04 2,319.58 2,319.58 2,319.39 2,319.43 1,417.7K
16:05 2,319.47 2,320.38 2,319.47 2,320.38 2,771.8K
16:06 2,320.38 2,321.02 2,320.38 2,321.02 1,181.7K
16:07 2,320.87 2,321.46 2,320.66 2,321.46 4,133.9K
16:08 2,321.23 2,321.50 2,320.93 2,320.93 3,817.5K
16:09 2,320.47 2,320.92 2,320.37 2,320.92 1,892.2K
16:10 2,320.97 2,320.97 2,320.52 2,320.52 2,402.9K
16:11 2,320.79 2,320.79 2,319.41 2,319.41 3,689.2K
16:12 2,318.89 2,319.32 2,318.89 2,319.32 3,880.4K
16:13 2,320.24 2,320.24 2,319.31 2,319.31 2,868.7K
16:14 2,319.18 2,319.48 2,318.93 2,318.93 1,431.1K
16:15 2,318.26 2,318.26 2,315.82 2,315.82 17,763.5K
16:16 2,316.05 2,316.70 2,316.05 2,316.49 2,503.9K
16:17 2,316.59 2,316.84 2,316.13 2,316.84 4,729.5K
16:18 2,316.37 2,316.62 2,316.07 2,316.07 3,729.9K
16:19 2,315.77 2,315.77 2,313.59 2,313.75 22,417.7K
16:20 2,313.75 2,314.49 2,313.75 2,314.29 6,625.9K
16:21 2,314.87 2,314.87 2,314.27 2,314.33 4,043.9K
16:22 2,314.61 2,315.05 2,314.61 2,315.05 3,311.9K
16:23 2,315.12 2,315.12 2,314.51 2,314.76 3,981.4K
16:24 2,314.66 2,315.26 2,314.66 2,315.26 2,510.1K
16:25 2,315.53 2,315.53 2,315.16 2,315.16 4,515.6K
16:26 2,315.30 2,315.30 2,314.43 2,315.09 2,303.0K
16:27 2,315.41 2,315.41 2,314.57 2,314.57 2,193.1K
16:28 2,314.57 2,315.20 2,314.36 2,314.36 3,974.0K
16:29 2,315.15 2,315.26 2,315.11 2,315.14 3,624.1K
16:30 2,314.17 2,314.44 2,314.15 2,314.15 7,417.5K
16:31 2,313.50 2,313.50 2,312.79 2,312.79 8,502.0K
16:32 2,312.94 2,314.15 2,312.94 2,314.15 4,340.1K
16:33 2,314.05 2,314.45 2,314.05 2,314.40 7,902.4K
16:34 2,314.19 2,314.60 2,314.16 2,314.28 4,335.1K
16:35 2,314.26 2,315.72 2,314.26 2,315.72 4,956.1K
16:36 2,316.12 2,316.22 2,315.81 2,316.22 7,056.3K
16:37 2,316.31 2,316.65 2,315.74 2,315.74 2,668.7K
16:38 2,315.57 2,316.95 2,315.53 2,316.62 2,815.3K
16:39 2,316.22 2,316.58 2,316.22 2,316.58 7,193.1K
16:40 2,316.21 2,316.87 2,316.04 2,316.87 1,668.2K
16:41 2,316.69 2,316.69 2,315.42 2,315.79 4,603.9K
16:42 2,314.58 2,314.58 2,314.07 2,314.07 3,736.9K
16:43 2,314.26 2,314.75 2,314.26 2,314.75 2,532.6K
16:44 2,314.82 2,315.24 2,314.82 2,315.24 1,230.9K
16:45 2,315.17 2,315.31 2,315.15 2,315.15 1,637.9K
16:46 2,314.60 2,314.84 2,314.09 2,314.43 1,625.9K
16:47 2,314.74 2,314.74 2,313.70 2,313.70 5,828.0K
16:48 2,313.83 2,314.47 2,313.83 2,314.47 986.4K
16:49 2,314.54 2,314.62 2,314.53 2,314.53 626.3K
16:50 2,314.60 2,314.60 2,313.46 2,313.69 11,498.7K
16:51 2,313.64 2,314.01 2,313.64 2,313.73 1,741.3K
16:52 2,312.26 2,312.26 2,306.87 2,306.87 47,200.1K
16:53 2,307.78 2,308.07 2,307.78 2,308.07 27,585.8K
16:54 2,308.28 2,308.49 2,308.28 2,308.48 4,335.8K
16:55 2,309.20 2,310.42 2,309.20 2,310.42 3,264.4K
16:56 2,310.85 2,311.23 2,310.85 2,311.20 4,480.1K
16:57 2,311.27 2,311.27 2,310.54 2,310.54 5,005.3K
16:58 2,310.20 2,311.61 2,310.20 2,311.61 1,785.3K
16:59 2,311.92 2,312.53 2,311.69 2,312.53 9,280.9K
17:00 2,311.27 2,311.59 2,311.27 2,311.59 5,381.9K
17:01 2,312.01 2,312.98 2,312.01 2,312.98 8,049.0K
17:02 2,312.91 2,313.03 2,312.62 2,312.62 8,508.4K
17:03 2,312.68 2,312.68 2,311.76 2,312.13 8,810.3K
17:04 2,311.48 2,311.69 2,311.48 2,311.69 3,302.2K
17:05 2,311.80 2,312.73 2,311.80 2,312.11 1,213.8K
17:06 2,312.40 2,312.74 2,312.20 2,312.45 8,059.7K
17:07 2,312.61 2,312.61 2,311.51 2,311.51 6,535.0K
17:08 2,311.08 2,311.08 2,309.35 2,309.35 11,142.0K
17:09 2,309.64 2,310.41 2,309.37 2,309.37 2,798.9K
17:10 2,309.62 2,310.42 2,309.62 2,310.42 2,655.3K
17:11 2,310.45 2,311.21 2,310.45 2,311.21 6,386.5K
17:12 2,310.55 2,310.69 2,310.46 2,310.46 2,524.7K
17:13 2,311.23 2,312.46 2,311.23 2,312.46 15,749.1K
17:14 2,312.12 2,312.17 2,311.44 2,311.44 8,046.8K
17:15 2,311.79 2,311.79 2,311.09 2,311.71 5,115.7K
17:16 2,311.26 2,311.26 2,310.44 2,310.47 11,462.3K
17:17 2,309.85 2,309.85 2,308.95 2,308.95 29,619.8K
17:18 2,310.74 2,316.87 2,310.74 2,316.87 17,377.0K
17:19 2,318.16 2,318.39 2,317.59 2,317.59 30,229.0K
17:20 2,317.16 2,317.77 2,317.02 2,317.32 6,484.2K
17:21 2,316.35 2,316.61 2,315.93 2,315.96 13,622.7K
17:22 2,315.33 2,315.38 2,314.83 2,315.38 12,532.6K
17:23 2,314.97 2,315.88 2,313.34 2,313.34 11,736.4K
17:24 2,313.93 2,313.93 2,313.61 2,313.90 5,262.7K
17:25 2,313.86 2,314.07 2,312.12 2,312.12 16,039.5K
17:26 2,312.93 2,312.93 2,311.67 2,311.67 10,426.0K
17:27 2,311.82 2,311.82 2,309.51 2,309.51 23,025.9K
17:28 2,308.75 2,308.75 2,307.37 2,307.37 54,986.7K
17:29 2,307.48 2,308.19 2,306.27 2,306.27 95,724.6K
17:30 2,306.74 2,306.74 2,303.69 2,303.69 84,231.1K
17:31 2,303.74 2,303.74 2,303.22 2,303.63 26,671.5K
17:32 2,303.53 2,304.89 2,303.53 2,304.89 21,853.1K
17:33 2,304.61 2,304.61 2,304.34 2,304.34 9,485.1K
17:34 2,303.91 2,306.29 2,303.91 2,305.94 16,519.1K
17:35 2,305.30 2,306.25 2,305.30 2,306.25 10,701.4K
17:36 2,306.11 2,306.42 2,305.94 2,306.42 14,013.4K
17:37 2,306.00 2,306.60 2,306.00 2,306.46 17,992.6K
17:38 2,306.83 2,307.19 2,306.69 2,306.69 13,353.1K
17:39 2,306.64 2,308.16 2,306.64 2,308.16 50,239.7K
17:40 2,308.27 2,308.30 2,308.15 2,308.30 13,683.6K
17:41 2,308.48 2,308.48 2,308.03 2,308.11 11,561.1K
17:42 2,308.34 2,308.44 2,307.38 2,308.44 25,614.0K
17:43 2,307.89 2,307.89 2,306.53 2,306.53 9,590.8K
17:44 2,309.48 2,310.58 2,309.48 2,310.36 24,326.6K
17:45 2,309.95 2,311.82 2,309.95 2,311.82 24,615.4K
17:46 2,311.31 2,311.31 2,310.82 2,310.82 6,552.2K
17:47 2,310.68 2,310.87 2,310.59 2,310.59 4,693.7K
17:48 2,310.65 2,311.82 2,310.65 2,311.61 48,418.9K
17:49 2,312.04 2,313.82 2,312.04 2,313.80 59,830.1K
17:50 2,314.13 2,314.69 2,313.92 2,314.30 25,240.5K
17:51 2,313.69 2,314.87 2,313.69 2,314.38 20,312.5K
17:52 2,313.68 2,313.68 2,313.28 2,313.28 9,927.6K
17:53 2,313.05 2,313.05 2,310.63 2,311.61 62,532.6K
17:54 2,312.29 2,312.29 2,311.64 2,311.64 18,138.3K
17:55 2,310.95 2,310.95 2,308.72 2,308.72 26,879.1K
17:56 2,308.45 2,309.02 2,308.45 2,309.02 42,575.3K
17:57 2,308.38 2,312.18 2,308.38 2,312.18 36,357.2K
17:58 2,311.62 2,312.10 2,311.20 2,311.20 15,772.7K
17:59 2,311.32 2,312.95 2,311.32 2,312.87 30,721.8K
18:00 2,312.71 2,313.55 2,312.71 2,313.55 19,131.3K
18:01 2,312.74 2,313.09 2,311.92 2,313.09 23,229.4K
18:02 2,313.19 2,313.19 2,311.49 2,311.49 13,008.1K
18:03 2,311.05 2,311.44 2,310.55 2,311.44 30,197.6K
18:04 2,311.64 2,313.08 2,311.64 2,313.08 29,479.2K
18:05 2,312.56 2,313.22 2,311.71 2,313.22 31,628.6K
18:06 2,313.30 2,313.30 2,311.36 2,311.36 14,951.7K
18:07 2,312.44 2,312.44 2,311.99 2,311.99 17,672.0K
18:08 2,311.57 2,311.98 2,311.57 2,311.88 50,484.8K
18:09 2,311.47 2,313.62 2,311.47 2,313.62 36,414.4K
18:10 2,313.07 2,313.07 2,311.01 2,311.01 17,851.5K
18:11 2,311.77 2,312.20 2,311.36 2,312.20 26,347.6K
18:12 2,312.04 2,312.08 2,311.36 2,311.36 16,986.0K
18:13 2,311.60 2,311.60 2,307.27 2,307.27 49,664.5K
18:14 2,306.64 2,325.17 2,306.64 2,324.24 173,120.6K
18:15 2,326.24 2,336.01 2,326.24 2,336.01 141,436.2K
18:16 2,335.17 2,335.17 2,331.89 2,331.97 83,634.6K
18:17 2,335.44 2,343.43 2,335.44 2,343.43 198,690.0K
18:18 2,345.89 2,352.40 2,338.09 2,352.40 170,058.7K
18:19 2,351.64 2,351.64 2,348.54 2,350.58 121,459.8K
18:20 2,350.60 2,353.04 2,350.60 2,351.22 74,575.5K
18:21 2,350.43 2,350.43 2,344.55 2,344.55 60,366.8K
18:22 2,344.87 2,345.26 2,343.10 2,343.10 40,949.2K
18:23 2,342.18 2,343.53 2,342.18 2,343.53 48,634.5K
18:24 2,344.90 2,344.90 2,343.89 2,343.89 84,944.6K
18:25 2,346.07 2,352.81 2,346.07 2,352.81 83,229.5K
18:26 2,351.96 2,352.58 2,350.94 2,352.58 48,189.8K
18:27 2,352.97 2,352.97 2,350.52 2,350.81 60,929.6K
18:28 2,352.20 2,356.36 2,352.20 2,356.36 110,588.2K
18:29 2,357.53 2,360.24 2,357.53 2,359.48 136,112.7K
18:30 2,359.66 2,361.06 2,359.47 2,359.47 57,872.7K
18:31 2,357.60 2,359.95 2,357.13 2,359.41 52,370.6K
18:32 2,358.43 2,358.43 2,356.53 2,356.53 31,407.4K
18:33 2,357.33 2,357.33 2,354.99 2,354.99 33,133.7K
18:34 2,353.28 2,353.28 2,350.68 2,351.36 24,860.0K
18:35 2,350.05 2,352.34 2,350.05 2,352.34 50,583.5K
18:36 2,351.77 2,352.80 2,351.77 2,351.87 35,139.1K
18:37 2,351.89 2,351.89 2,349.46 2,350.59 78,437.5K
18:38 2,349.47 2,351.94 2,349.34 2,351.94 44,851.3K
18:39 2,350.45 2,350.45 2,350.16 2,350.16 31,424.1K
18:40 2,351.12 2,351.12 2,351.12 2,351.12 16,247.7K
18:51 2,350.57 2,350.57 2,350.57 2,350.57 115,097.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar