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 2,394.99 2,395.51 2,394.92 2,395.51 1,586,647.7K
09:51 2,396.40 2,396.40 2,394.60 2,394.60 5,987.8K
09:52 2,394.78 2,395.89 2,394.78 2,395.89 5,084.6K
09:53 2,396.53 2,396.69 2,396.23 2,396.69 5,160.2K
09:54 2,397.38 2,397.38 2,396.23 2,396.23 6,092.7K
09:55 2,395.81 2,395.81 2,394.10 2,394.10 10,317.7K
09:56 2,393.84 2,394.36 2,393.84 2,394.36 4,531.3K
09:57 2,393.44 2,393.44 2,391.84 2,392.25 19,374.4K
09:58 2,392.65 2,392.65 2,392.19 2,392.34 9,976.2K
09:59 2,392.33 2,392.33 2,390.46 2,390.46 25,052.1K
10:00 2,390.86 2,391.60 2,390.48 2,390.52 14,472.0K
10:01 2,389.87 2,390.13 2,388.95 2,390.13 19,733.4K
10:02 2,390.44 2,391.87 2,390.44 2,391.87 18,504.7K
10:03 2,391.82 2,392.40 2,391.82 2,391.86 9,935.7K
10:04 2,391.41 2,391.41 2,390.60 2,390.60 14,092.8K
10:05 2,391.31 2,392.70 2,391.31 2,392.70 14,802.6K
10:06 2,393.64 2,394.58 2,393.64 2,394.10 44,997.7K
10:07 2,394.50 2,394.50 2,393.98 2,394.01 15,509.5K
10:08 2,394.09 2,394.09 2,392.45 2,392.45 14,917.6K
10:09 2,392.90 2,393.78 2,392.90 2,393.52 28,981.9K
10:10 2,393.69 2,393.90 2,393.30 2,393.30 17,702.3K
10:11 2,393.16 2,393.37 2,392.58 2,392.58 15,131.1K
10:12 2,392.91 2,392.91 2,392.50 2,392.85 14,373.5K
10:13 2,392.37 2,392.37 2,390.66 2,390.66 28,207.7K
10:14 2,390.85 2,391.53 2,390.85 2,391.53 11,584.6K
10:15 2,391.54 2,392.13 2,391.52 2,391.52 10,295.5K
10:16 2,391.08 2,391.08 2,390.68 2,390.68 5,411.3K
10:17 2,390.78 2,390.78 2,390.33 2,390.72 10,262.8K
10:18 2,390.43 2,390.43 2,389.64 2,389.71 14,611.0K
10:19 2,389.96 2,391.88 2,389.96 2,391.88 14,289.2K
10:20 2,392.34 2,392.61 2,391.93 2,392.61 11,814.5K
10:21 2,392.13 2,392.52 2,392.10 2,392.52 7,487.5K
10:22 2,392.56 2,392.56 2,392.12 2,392.24 16,575.0K
10:23 2,392.55 2,393.03 2,392.28 2,392.79 74,331.9K
10:24 2,394.12 2,394.36 2,393.98 2,393.98 51,583.5K
10:25 2,394.28 2,394.28 2,393.50 2,393.50 13,193.9K
10:26 2,394.19 2,394.41 2,393.61 2,393.61 8,546.6K
10:27 2,394.13 2,394.19 2,393.24 2,393.32 12,567.4K
10:28 2,394.01 2,394.01 2,393.07 2,393.15 10,672.8K
10:29 2,393.48 2,393.50 2,393.16 2,393.50 11,231.5K
10:30 2,393.04 2,393.15 2,392.18 2,392.18 19,563.2K
10:31 2,391.86 2,392.10 2,391.47 2,391.47 28,901.0K
10:32 2,391.32 2,391.60 2,391.31 2,391.32 6,396.8K
10:33 2,392.36 2,392.36 2,390.47 2,390.47 17,661.0K
10:34 2,389.98 2,390.08 2,389.81 2,390.08 9,492.7K
10:35 2,390.27 2,390.31 2,390.04 2,390.26 4,282.4K
10:36 2,391.00 2,391.42 2,390.79 2,390.79 12,725.8K
10:37 2,391.75 2,392.62 2,391.13 2,391.13 29,133.5K
10:38 2,391.36 2,391.43 2,391.09 2,391.09 13,421.3K
10:39 2,390.57 2,390.57 2,389.03 2,389.39 12,867.1K
10:40 2,389.71 2,389.71 2,387.79 2,387.79 24,749.7K
10:41 2,387.48 2,388.38 2,387.48 2,388.38 9,901.7K
10:42 2,388.54 2,388.54 2,387.37 2,387.37 19,541.1K
10:43 2,387.40 2,387.40 2,385.66 2,385.91 70,446.0K
10:44 2,385.18 2,385.53 2,384.54 2,384.54 45,148.9K
10:45 2,384.59 2,384.95 2,384.47 2,384.95 36,511.5K
10:46 2,384.41 2,384.85 2,384.41 2,384.85 26,294.5K
10:47 2,384.74 2,384.81 2,384.28 2,384.28 23,366.0K
10:48 2,382.88 2,382.88 2,380.16 2,380.16 46,172.9K
10:49 2,380.04 2,380.04 2,379.61 2,379.61 20,107.7K
10:50 2,379.34 2,379.67 2,379.26 2,379.59 16,705.8K
10:51 2,376.62 2,377.75 2,376.62 2,377.09 27,728.5K
10:52 2,377.52 2,378.31 2,377.52 2,377.67 13,654.8K
10:53 2,378.07 2,378.07 2,376.32 2,376.32 24,841.7K
10:54 2,376.13 2,376.21 2,375.52 2,375.52 18,751.6K
10:55 2,375.60 2,376.11 2,375.27 2,375.27 13,782.0K
10:56 2,375.18 2,376.08 2,375.18 2,376.08 16,167.8K
10:57 2,376.40 2,376.40 2,375.70 2,375.70 12,648.3K
10:58 2,375.16 2,375.16 2,373.50 2,373.50 19,666.1K
10:59 2,373.28 2,373.45 2,372.22 2,372.22 20,804.9K
11:00 2,372.90 2,376.15 2,372.33 2,376.15 15,611.6K
11:01 2,375.55 2,376.21 2,375.23 2,376.21 16,067.4K
11:02 2,376.03 2,376.99 2,376.03 2,376.99 9,622.5K
11:03 2,377.04 2,377.57 2,377.04 2,377.50 13,050.9K
11:04 2,377.24 2,378.72 2,377.24 2,378.72 11,336.3K
11:05 2,378.78 2,378.78 2,377.78 2,378.50 7,390.4K
11:06 2,377.91 2,378.48 2,377.80 2,378.48 7,598.8K
11:07 2,377.40 2,377.45 2,376.77 2,376.77 5,547.8K
11:08 2,377.05 2,377.30 2,376.82 2,377.25 2,190.5K
11:09 2,377.34 2,378.69 2,377.18 2,378.63 13,401.2K
11:10 2,380.08 2,380.26 2,379.20 2,380.26 22,947.0K
11:11 2,379.33 2,379.33 2,378.46 2,378.59 17,441.5K
11:12 2,379.42 2,379.42 2,378.70 2,378.70 4,001.1K
11:13 2,379.18 2,379.18 2,378.77 2,378.78 6,910.0K
11:14 2,378.79 2,379.42 2,378.74 2,379.36 5,616.2K
11:15 2,378.95 2,379.19 2,378.44 2,378.44 12,807.3K
11:16 2,379.44 2,380.18 2,379.26 2,380.18 9,925.2K
11:17 2,380.92 2,380.92 2,379.70 2,379.70 20,138.6K
11:18 2,379.15 2,380.58 2,379.05 2,380.58 10,659.1K
11:19 2,380.88 2,381.20 2,379.86 2,379.86 11,322.3K
11:20 2,380.39 2,380.39 2,380.25 2,380.37 4,239.3K
11:21 2,380.91 2,381.07 2,380.91 2,381.07 6,161.3K
11:22 2,381.68 2,382.53 2,381.68 2,381.92 7,814.7K
11:23 2,381.86 2,382.83 2,381.86 2,382.83 5,975.7K
11:24 2,382.40 2,383.12 2,382.12 2,383.12 4,752.8K
11:25 2,383.88 2,385.75 2,383.88 2,385.75 19,359.4K
11:26 2,385.05 2,385.29 2,384.79 2,384.79 3,693.9K
11:27 2,385.43 2,385.43 2,384.62 2,384.82 7,765.2K
11:28 2,384.67 2,384.67 2,383.59 2,384.32 6,608.0K
11:29 2,384.51 2,384.60 2,384.12 2,384.29 3,187.1K
11:30 2,384.80 2,384.89 2,384.20 2,384.20 9,873.9K
11:31 2,384.46 2,384.86 2,383.70 2,383.75 8,042.9K
11:32 2,383.77 2,384.15 2,383.60 2,384.15 5,321.1K
11:33 2,384.02 2,384.02 2,383.28 2,383.57 3,939.1K
11:34 2,383.86 2,383.86 2,383.17 2,383.68 1,361.2K
11:35 2,383.63 2,383.63 2,383.29 2,383.29 1,584.9K
11:36 2,383.16 2,384.35 2,383.16 2,384.35 4,183.5K
11:37 2,384.43 2,386.18 2,384.43 2,386.18 13,412.7K
11:38 2,386.53 2,386.84 2,386.53 2,386.84 16,475.4K
11:39 2,387.02 2,387.24 2,386.81 2,386.99 16,198.1K
11:40 2,387.39 2,387.72 2,387.17 2,387.72 12,200.2K
11:41 2,386.76 2,386.76 2,386.21 2,386.58 6,347.7K
11:42 2,386.76 2,388.88 2,386.76 2,388.88 18,869.5K
11:43 2,389.05 2,391.64 2,389.05 2,391.64 35,751.7K
11:44 2,391.68 2,391.68 2,390.85 2,391.05 30,204.2K
11:45 2,390.68 2,390.68 2,389.49 2,390.02 17,763.8K
11:46 2,390.93 2,390.93 2,390.78 2,390.80 13,443.6K
11:47 2,390.63 2,390.81 2,389.79 2,389.79 8,471.7K
11:48 2,389.57 2,389.57 2,388.39 2,388.82 11,532.0K
11:49 2,388.93 2,388.93 2,388.74 2,388.74 12,936.0K
11:50 2,387.15 2,389.14 2,386.85 2,389.14 20,652.7K
11:51 2,390.08 2,390.15 2,388.99 2,388.99 10,585.1K
11:52 2,388.31 2,388.84 2,388.16 2,388.84 11,216.6K
11:53 2,388.47 2,389.20 2,387.88 2,387.88 10,638.5K
11:54 2,388.80 2,388.80 2,387.28 2,387.28 13,295.8K
11:55 2,388.21 2,389.17 2,388.21 2,389.17 8,050.7K
11:56 2,389.25 2,389.54 2,389.16 2,389.16 6,428.7K
11:57 2,389.07 2,389.07 2,387.98 2,388.69 13,367.3K
11:58 2,388.66 2,388.83 2,388.58 2,388.58 8,980.4K
11:59 2,388.86 2,388.86 2,388.23 2,388.42 11,928.5K
12:00 2,388.58 2,388.71 2,388.41 2,388.71 12,772.5K
12:01 2,388.05 2,388.05 2,386.10 2,386.10 23,845.7K
12:02 2,385.81 2,385.81 2,385.21 2,385.28 22,983.8K
12:03 2,384.47 2,386.38 2,384.47 2,386.38 10,452.5K
12:04 2,385.60 2,385.89 2,385.45 2,385.45 4,017.4K
12:05 2,384.16 2,384.65 2,383.67 2,384.65 63,748.9K
12:06 2,384.06 2,384.90 2,384.06 2,384.90 9,186.2K
12:07 2,384.44 2,385.22 2,384.44 2,385.22 4,784.3K
12:08 2,385.48 2,386.39 2,385.48 2,386.39 19,341.9K
12:09 2,386.81 2,386.95 2,386.13 2,386.95 23,264.2K
12:10 2,387.56 2,389.20 2,387.56 2,389.20 15,252.9K
12:11 2,388.42 2,388.72 2,388.01 2,388.45 7,948.7K
12:12 2,388.30 2,389.81 2,388.30 2,389.81 22,381.4K
12:13 2,389.84 2,392.23 2,389.84 2,392.23 69,503.6K
12:14 2,392.48 2,392.48 2,391.83 2,392.38 18,756.2K
12:15 2,392.19 2,392.19 2,391.51 2,391.98 17,223.3K
12:16 2,391.67 2,391.67 2,390.99 2,390.99 11,083.8K
12:17 2,390.76 2,391.02 2,390.59 2,391.02 8,775.7K
12:18 2,391.81 2,393.23 2,391.81 2,393.23 36,679.3K
12:19 2,394.00 2,395.53 2,394.00 2,395.53 105,924.6K
12:20 2,395.81 2,395.81 2,394.86 2,394.86 40,415.5K
12:21 2,395.06 2,395.06 2,393.84 2,393.84 20,275.4K
12:22 2,393.16 2,394.72 2,393.16 2,394.72 21,602.7K
12:23 2,394.96 2,394.96 2,394.07 2,394.09 13,074.2K
12:24 2,394.24 2,394.32 2,394.10 2,394.10 5,821.9K
12:25 2,394.52 2,394.98 2,393.99 2,394.98 9,807.4K
12:26 2,395.00 2,395.26 2,394.76 2,395.26 28,247.7K
12:27 2,395.54 2,398.93 2,395.54 2,398.93 83,862.3K
12:28 2,399.70 2,402.57 2,399.70 2,402.57 161,875.5K
12:29 2,402.00 2,402.43 2,401.68 2,401.68 107,450.8K
12:30 2,401.82 2,402.86 2,401.01 2,402.55 74,820.2K
12:31 2,402.19 2,403.49 2,402.19 2,403.25 98,354.1K
12:32 2,403.45 2,403.45 2,402.70 2,402.70 36,131.4K
12:33 2,403.02 2,403.02 2,402.07 2,402.41 22,031.1K
12:34 2,402.56 2,402.56 2,401.46 2,401.66 24,844.9K
12:35 2,400.79 2,402.66 2,400.79 2,402.66 56,573.7K
12:36 2,402.66 2,404.03 2,402.66 2,404.03 112,261.0K
12:37 2,404.00 2,405.18 2,403.91 2,404.90 50,488.1K
12:38 2,404.75 2,406.10 2,404.75 2,405.79 47,122.2K
12:39 2,405.14 2,405.14 2,404.07 2,404.71 44,021.7K
12:40 2,405.78 2,407.12 2,405.29 2,407.12 84,990.6K
12:41 2,407.53 2,408.19 2,407.28 2,408.19 54,366.5K
12:42 2,407.82 2,408.30 2,407.82 2,408.30 71,845.9K
12:43 2,409.53 2,410.95 2,409.53 2,410.95 53,383.0K
12:44 2,411.14 2,412.77 2,411.12 2,412.77 85,854.3K
12:45 2,411.93 2,413.01 2,411.93 2,412.75 61,472.6K
12:46 2,412.62 2,413.18 2,410.67 2,410.67 29,539.3K
12:47 2,411.06 2,411.15 2,410.04 2,411.15 34,482.8K
12:48 2,411.05 2,411.05 2,409.96 2,409.96 28,142.4K
12:49 2,410.69 2,412.56 2,410.69 2,412.56 133,396.7K
12:50 2,412.65 2,414.49 2,412.65 2,414.46 35,082.1K
12:51 2,414.78 2,414.78 2,413.25 2,413.25 91,684.4K
12:52 2,413.85 2,414.25 2,413.85 2,414.25 43,991.5K
12:53 2,413.86 2,413.86 2,413.16 2,413.16 34,792.2K
12:54 2,411.97 2,413.03 2,411.97 2,412.85 20,942.4K
12:55 2,412.60 2,412.60 2,411.36 2,411.36 23,084.8K
12:56 2,410.82 2,411.81 2,410.82 2,411.63 23,558.0K
12:57 2,411.04 2,412.05 2,411.04 2,412.05 14,652.5K
12:58 2,413.35 2,414.16 2,413.35 2,413.82 57,451.5K
12:59 2,413.04 2,414.06 2,413.04 2,414.05 29,141.0K
13:00 2,413.94 2,414.88 2,412.93 2,412.93 28,891.5K
13:01 2,412.39 2,413.30 2,412.39 2,413.30 30,641.8K
13:02 2,413.40 2,413.65 2,413.40 2,413.56 31,552.2K
13:03 2,413.84 2,414.80 2,413.84 2,414.80 32,146.5K
13:04 2,414.88 2,415.23 2,414.79 2,415.23 38,846.8K
13:05 2,415.02 2,415.38 2,414.70 2,414.70 18,013.1K
13:06 2,415.48 2,415.48 2,413.98 2,413.98 28,822.0K
13:07 2,413.71 2,414.15 2,413.64 2,413.64 12,397.2K
13:08 2,413.08 2,413.08 2,412.35 2,412.35 7,768.2K
13:09 2,412.97 2,412.97 2,411.57 2,411.57 10,805.4K
13:10 2,411.47 2,411.47 2,410.95 2,410.95 12,667.5K
13:11 2,412.50 2,412.50 2,411.10 2,412.09 11,284.6K
13:12 2,411.38 2,411.92 2,411.38 2,411.82 10,607.8K
13:13 2,412.27 2,412.27 2,411.58 2,411.58 5,950.1K
13:14 2,411.36 2,411.36 2,410.22 2,410.51 37,077.1K
13:15 2,410.56 2,410.56 2,410.17 2,410.47 33,428.8K
13:16 2,409.32 2,410.45 2,409.32 2,409.95 18,491.0K
13:17 2,409.96 2,410.31 2,409.77 2,410.31 14,127.0K
13:18 2,410.94 2,410.94 2,410.16 2,410.16 24,144.9K
13:19 2,410.13 2,411.45 2,410.13 2,411.45 8,242.2K
13:20 2,412.24 2,412.29 2,411.63 2,411.63 15,825.6K
13:21 2,411.63 2,411.63 2,411.45 2,411.50 10,216.1K
13:22 2,411.11 2,411.11 2,410.31 2,410.31 17,144.9K
13:23 2,410.18 2,410.49 2,409.54 2,409.54 25,241.7K
13:24 2,409.64 2,409.65 2,409.27 2,409.27 12,446.6K
13:25 2,408.91 2,409.31 2,408.83 2,409.24 19,769.6K
13:26 2,408.98 2,408.98 2,408.35 2,408.35 7,057.2K
13:27 2,408.05 2,409.37 2,408.05 2,409.09 12,083.9K
13:28 2,409.05 2,409.18 2,408.91 2,409.02 5,500.2K
13:29 2,409.05 2,409.17 2,408.63 2,408.63 6,295.7K
13:30 2,407.74 2,408.03 2,407.74 2,407.83 22,925.9K
13:31 2,407.71 2,407.71 2,406.82 2,407.44 20,598.3K
13:32 2,407.46 2,407.53 2,406.88 2,406.88 6,027.3K
13:33 2,407.08 2,407.25 2,406.86 2,407.05 10,746.2K
13:34 2,407.24 2,407.24 2,406.34 2,406.34 12,960.3K
13:35 2,405.70 2,405.71 2,405.14 2,405.14 22,369.1K
13:36 2,405.21 2,406.47 2,405.21 2,406.47 14,753.6K
13:37 2,407.22 2,407.22 2,406.01 2,406.01 12,381.6K
13:38 2,406.35 2,408.82 2,406.35 2,408.82 59,386.2K
13:39 2,408.74 2,408.89 2,407.96 2,408.32 8,435.1K
13:40 2,409.51 2,410.51 2,409.51 2,409.97 29,449.3K
13:41 2,410.12 2,410.63 2,409.61 2,410.63 9,990.9K
13:42 2,410.61 2,410.66 2,410.22 2,410.66 5,000.8K
13:43 2,410.61 2,410.94 2,410.45 2,410.94 6,642.5K
13:44 2,411.04 2,412.41 2,411.04 2,412.12 18,584.6K
13:45 2,411.16 2,411.16 2,409.83 2,409.83 5,698.0K
13:46 2,410.47 2,410.47 2,409.62 2,409.62 4,992.5K
13:47 2,409.58 2,409.95 2,409.56 2,409.95 12,570.3K
13:48 2,410.01 2,410.11 2,409.81 2,410.06 10,614.0K
13:49 2,410.05 2,410.37 2,409.92 2,410.37 8,230.4K
13:50 2,410.19 2,410.41 2,409.90 2,410.40 5,343.0K
13:51 2,410.14 2,410.71 2,410.14 2,410.71 7,216.8K
13:52 2,410.84 2,410.96 2,410.55 2,410.96 8,964.9K
13:53 2,410.43 2,410.50 2,409.73 2,409.73 7,054.5K
13:54 2,408.96 2,410.00 2,407.02 2,407.02 16,347.3K
13:55 2,406.42 2,408.44 2,406.42 2,408.44 13,644.0K
13:56 2,408.90 2,409.27 2,408.90 2,409.27 3,973.9K
13:57 2,408.98 2,409.57 2,408.98 2,409.57 4,600.4K
13:58 2,409.71 2,410.56 2,409.60 2,410.56 2,804.5K
13:59 2,410.26 2,411.10 2,410.26 2,411.10 5,592.7K
14:00 2,411.04 2,411.04 2,410.02 2,410.02 7,381.8K
14:01 2,410.30 2,410.30 2,409.64 2,409.97 2,629.9K
14:02 2,409.45 2,410.32 2,409.45 2,410.32 7,347.7K
14:03 2,409.82 2,410.48 2,409.82 2,410.32 3,644.2K
14:04 2,409.98 2,409.98 2,408.64 2,409.53 10,247.0K
14:05 2,409.67 2,410.34 2,409.30 2,410.34 5,574.5K
14:06 2,410.57 2,410.57 2,409.50 2,410.26 8,528.0K
14:07 2,410.05 2,410.32 2,409.29 2,410.32 9,738.6K
14:08 2,409.44 2,409.56 2,408.32 2,408.32 7,305.5K
14:09 2,408.16 2,408.16 2,407.16 2,407.16 11,890.8K
14:10 2,406.79 2,407.69 2,406.79 2,407.12 12,071.5K
14:11 2,406.83 2,407.91 2,406.68 2,407.91 9,013.6K
14:12 2,406.71 2,407.09 2,406.69 2,406.92 25,387.5K
14:13 2,406.92 2,406.92 2,405.51 2,405.61 10,999.6K
14:14 2,405.76 2,405.76 2,404.50 2,404.72 8,756.2K
14:15 2,405.70 2,405.90 2,405.70 2,405.82 17,887.7K
14:16 2,404.99 2,404.99 2,404.18 2,404.18 30,062.7K
14:17 2,404.46 2,406.56 2,404.46 2,406.56 19,518.6K
14:18 2,406.82 2,407.56 2,406.82 2,407.56 4,627.5K
14:19 2,407.51 2,407.56 2,407.24 2,407.30 7,347.9K
14:20 2,407.62 2,407.62 2,406.47 2,406.79 4,090.5K
14:21 2,406.48 2,407.21 2,406.48 2,407.21 5,801.2K
14:22 2,407.60 2,407.76 2,407.59 2,407.59 6,259.7K
14:23 2,407.47 2,407.65 2,407.15 2,407.15 10,031.6K
14:24 2,406.73 2,407.12 2,406.66 2,406.79 3,198.9K
14:25 2,407.05 2,407.61 2,406.82 2,407.61 7,278.3K
14:26 2,407.67 2,407.77 2,407.52 2,407.77 5,481.2K
14:27 2,407.65 2,407.65 2,406.86 2,406.99 16,329.3K
14:28 2,406.85 2,407.16 2,406.75 2,406.75 6,924.3K
14:29 2,406.99 2,408.03 2,406.99 2,408.03 5,976.6K
14:30 2,408.43 2,408.61 2,408.43 2,408.60 7,284.8K
14:31 2,408.61 2,408.61 2,407.52 2,407.52 7,201.7K
14:32 2,407.23 2,407.37 2,407.23 2,407.37 2,987.8K
14:33 2,407.21 2,407.27 2,406.21 2,406.21 5,426.1K
14:34 2,407.33 2,408.20 2,406.84 2,408.20 5,903.5K
14:35 2,408.11 2,408.37 2,407.87 2,408.37 7,584.6K
14:36 2,408.85 2,408.85 2,407.73 2,408.22 3,756.3K
14:37 2,407.53 2,407.97 2,407.24 2,407.88 5,155.8K
14:38 2,407.45 2,408.36 2,407.45 2,408.36 7,844.8K
14:39 2,408.14 2,408.62 2,408.02 2,408.62 6,628.4K
14:40 2,408.75 2,409.04 2,408.49 2,409.04 13,763.7K
14:41 2,408.77 2,408.77 2,407.88 2,407.88 4,269.0K
14:42 2,406.87 2,407.80 2,406.87 2,407.80 3,474.3K
14:43 2,408.01 2,408.99 2,408.01 2,408.99 6,921.0K
14:44 2,408.95 2,408.95 2,408.25 2,408.25 8,791.0K
14:45 2,409.31 2,409.31 2,408.26 2,408.67 8,197.4K
14:46 2,408.83 2,409.06 2,407.88 2,409.06 2,314.9K
14:47 2,408.69 2,408.76 2,408.09 2,408.24 23,983.5K
14:48 2,408.70 2,408.99 2,407.53 2,407.53 12,486.0K
14:49 2,407.61 2,409.70 2,407.61 2,409.70 19,049.9K
14:50 2,410.30 2,410.66 2,410.17 2,410.17 8,899.6K
14:51 2,408.52 2,408.52 2,408.01 2,408.01 7,014.3K
14:52 2,407.05 2,407.10 2,406.75 2,407.06 10,772.3K
14:53 2,406.68 2,407.55 2,406.31 2,406.31 10,256.9K
14:54 2,406.83 2,406.83 2,406.14 2,406.14 7,111.6K
14:55 2,406.14 2,406.95 2,405.94 2,406.95 9,665.3K
14:56 2,407.03 2,408.04 2,407.03 2,408.04 5,754.2K
14:57 2,407.40 2,407.40 2,406.87 2,406.87 5,269.2K
14:58 2,406.76 2,407.75 2,406.43 2,407.75 3,279.5K
14:59 2,407.42 2,407.72 2,407.42 2,407.62 4,947.8K
15:00 2,407.62 2,407.62 2,407.28 2,407.28 6,326.6K
15:01 2,407.00 2,407.13 2,406.81 2,407.13 12,981.0K
15:02 2,407.36 2,408.53 2,407.36 2,408.53 9,873.8K
15:03 2,408.26 2,408.26 2,407.55 2,407.72 5,907.2K
15:04 2,408.14 2,409.38 2,408.14 2,409.38 6,133.8K
15:05 2,409.19 2,409.19 2,408.22 2,408.22 1,991.2K
15:06 2,408.08 2,408.93 2,407.73 2,408.93 10,799.3K
15:07 2,409.02 2,409.86 2,409.02 2,409.86 7,086.1K
15:08 2,409.62 2,409.62 2,408.58 2,408.78 13,083.1K
15:09 2,408.77 2,408.77 2,408.37 2,408.57 1,754.8K
15:10 2,408.45 2,408.68 2,408.17 2,408.17 4,260.6K
15:11 2,408.49 2,408.74 2,408.33 2,408.74 5,512.3K
15:12 2,409.04 2,409.44 2,409.04 2,409.44 2,410.0K
15:13 2,409.14 2,409.58 2,409.13 2,409.58 2,421.5K
15:14 2,409.69 2,409.74 2,409.30 2,409.69 2,282.2K
15:15 2,409.59 2,409.59 2,406.55 2,407.56 20,306.4K
15:16 2,407.02 2,408.22 2,407.02 2,408.22 7,118.4K
15:17 2,406.95 2,406.95 2,406.28 2,406.50 20,900.9K
15:18 2,406.74 2,407.67 2,406.74 2,407.67 3,870.5K
15:19 2,407.16 2,407.65 2,406.69 2,407.65 7,609.4K
15:20 2,406.46 2,407.56 2,406.46 2,406.97 20,872.6K
15:21 2,407.23 2,407.69 2,405.98 2,406.10 22,174.6K
15:22 2,405.55 2,405.55 2,404.28 2,404.89 28,438.8K
15:23 2,404.51 2,404.70 2,404.04 2,404.20 9,992.9K
15:24 2,404.21 2,404.21 2,403.78 2,404.11 12,526.3K
15:25 2,404.81 2,405.18 2,404.65 2,405.18 5,420.5K
15:26 2,405.00 2,405.00 2,404.27 2,404.29 11,191.0K
15:27 2,404.32 2,404.32 2,401.78 2,402.27 32,807.6K
15:28 2,401.97 2,402.41 2,401.09 2,402.41 18,126.2K
15:29 2,401.93 2,402.04 2,401.66 2,401.77 19,150.3K
15:30 2,402.02 2,402.60 2,402.02 2,402.60 14,841.4K
15:31 2,402.62 2,403.67 2,402.62 2,403.67 7,812.1K
15:32 2,404.19 2,404.19 2,403.41 2,403.62 17,926.0K
15:33 2,403.27 2,404.84 2,403.27 2,404.84 14,575.0K
15:34 2,404.39 2,405.27 2,404.21 2,405.27 6,224.6K
15:35 2,405.16 2,406.81 2,405.16 2,406.81 36,750.4K
15:36 2,406.90 2,406.93 2,406.17 2,406.45 10,630.2K
15:37 2,406.50 2,406.50 2,405.80 2,406.19 4,896.4K
15:38 2,405.75 2,406.47 2,405.65 2,406.47 9,273.6K
15:39 2,406.44 2,407.57 2,405.83 2,406.24 13,436.3K
15:40 2,406.40 2,406.77 2,405.90 2,405.90 5,312.8K
15:41 2,405.61 2,406.43 2,405.61 2,406.43 6,119.2K
15:42 2,406.10 2,406.99 2,406.10 2,406.99 8,861.8K
15:43 2,406.84 2,406.84 2,406.35 2,406.74 7,183.6K
15:44 2,406.61 2,406.88 2,406.36 2,406.62 5,798.9K
15:45 2,406.25 2,406.32 2,405.01 2,405.01 9,080.8K
15:46 2,404.47 2,405.32 2,404.47 2,405.32 6,287.5K
15:47 2,404.39 2,405.24 2,404.39 2,405.24 4,820.8K
15:48 2,404.63 2,405.16 2,404.63 2,405.16 3,579.7K
15:49 2,404.79 2,405.32 2,404.79 2,405.32 3,338.8K
15:50 2,405.30 2,407.55 2,405.30 2,407.55 20,306.8K
15:51 2,407.32 2,407.32 2,406.82 2,407.21 4,178.2K
15:52 2,407.30 2,408.01 2,407.30 2,408.01 8,922.6K
15:53 2,407.72 2,408.06 2,407.72 2,408.02 5,340.6K
15:54 2,408.11 2,408.60 2,407.92 2,408.59 41,744.9K
15:55 2,408.69 2,409.71 2,408.31 2,409.71 36,399.8K
15:56 2,409.78 2,409.78 2,408.59 2,408.68 7,752.5K
15:57 2,408.31 2,409.59 2,408.31 2,409.59 10,648.4K
15:58 2,409.33 2,409.68 2,409.32 2,409.64 2,813.3K
15:59 2,409.71 2,409.79 2,409.45 2,409.79 8,036.6K
16:00 2,409.75 2,410.30 2,409.50 2,410.30 3,511.1K
16:01 2,409.94 2,410.72 2,409.94 2,410.50 17,129.0K
16:02 2,410.10 2,410.10 2,408.06 2,408.06 14,752.6K
16:03 2,408.05 2,409.21 2,408.05 2,409.21 5,080.5K
16:04 2,409.10 2,409.10 2,408.07 2,408.07 8,952.3K
16:05 2,408.21 2,409.62 2,408.21 2,409.62 3,174.5K
16:06 2,409.54 2,410.41 2,409.54 2,410.41 6,031.3K
16:07 2,410.08 2,411.18 2,410.08 2,411.18 12,378.9K
16:08 2,411.27 2,411.30 2,410.48 2,410.48 7,406.6K
16:09 2,410.27 2,410.65 2,410.27 2,410.65 7,955.4K
16:10 2,410.53 2,410.98 2,410.53 2,410.70 9,635.0K
16:11 2,410.87 2,411.61 2,410.87 2,411.54 17,744.0K
16:12 2,410.79 2,410.79 2,410.07 2,410.09 14,075.4K
16:13 2,409.90 2,410.47 2,409.90 2,410.47 14,909.6K
16:14 2,410.28 2,410.93 2,410.12 2,410.93 13,493.0K
16:15 2,410.65 2,411.10 2,409.90 2,410.42 7,126.7K
16:16 2,409.92 2,411.20 2,409.92 2,411.20 12,254.9K
16:17 2,410.81 2,411.19 2,410.52 2,411.19 2,639.0K
16:18 2,411.07 2,411.30 2,410.45 2,410.45 3,776.8K
16:19 2,409.99 2,410.45 2,409.99 2,410.45 3,762.9K
16:20 2,410.19 2,410.34 2,408.50 2,408.50 12,815.8K
16:21 2,408.62 2,408.62 2,407.84 2,407.84 6,537.5K
16:22 2,408.57 2,408.90 2,408.57 2,408.71 3,949.9K
16:23 2,408.49 2,408.66 2,408.04 2,408.27 9,674.1K
16:24 2,408.09 2,408.35 2,408.09 2,408.35 2,886.8K
16:25 2,408.14 2,408.21 2,407.50 2,407.50 13,746.3K
16:26 2,407.76 2,408.59 2,407.76 2,408.59 3,979.8K
16:27 2,409.06 2,409.06 2,408.39 2,408.61 10,764.3K
16:28 2,407.51 2,408.01 2,407.51 2,408.01 5,339.5K
16:29 2,408.70 2,408.84 2,408.46 2,408.84 5,649.6K
16:30 2,408.68 2,408.68 2,407.25 2,407.53 5,321.8K
16:31 2,407.01 2,409.00 2,407.01 2,409.00 12,183.6K
16:32 2,408.85 2,409.39 2,408.85 2,409.39 3,858.4K
16:33 2,409.24 2,409.24 2,408.31 2,408.31 7,630.8K
16:34 2,408.40 2,408.40 2,407.50 2,408.01 7,606.6K
16:35 2,407.89 2,407.89 2,407.78 2,407.79 4,277.7K
16:36 2,407.84 2,408.21 2,407.84 2,408.04 4,381.0K
16:37 2,407.48 2,408.38 2,407.48 2,407.92 10,818.5K
16:38 2,408.64 2,408.81 2,408.55 2,408.63 17,654.4K
16:39 2,408.28 2,408.60 2,408.00 2,408.00 4,320.4K
16:40 2,407.75 2,407.75 2,406.98 2,407.56 6,387.4K
16:41 2,406.14 2,406.53 2,406.14 2,406.15 13,766.9K
16:42 2,406.24 2,406.53 2,406.02 2,406.53 3,737.9K
16:43 2,406.09 2,406.68 2,406.09 2,406.63 4,597.6K
16:44 2,406.66 2,407.20 2,406.55 2,407.20 3,227.2K
16:45 2,406.59 2,408.19 2,406.59 2,408.19 34,721.8K
16:46 2,408.39 2,408.41 2,408.12 2,408.12 3,627.1K
16:47 2,408.00 2,408.63 2,407.07 2,408.63 10,092.1K
16:48 2,407.34 2,407.81 2,407.34 2,407.81 3,400.7K
16:49 2,406.52 2,407.51 2,406.52 2,407.51 6,396.2K
16:50 2,407.25 2,408.07 2,407.25 2,407.73 5,881.0K
16:51 2,407.83 2,408.34 2,407.83 2,408.34 7,600.5K
16:52 2,407.44 2,408.70 2,407.44 2,408.70 37,639.1K
16:53 2,408.76 2,409.19 2,408.76 2,409.11 18,211.2K
16:54 2,409.18 2,409.29 2,408.89 2,408.89 6,802.9K
16:55 2,409.19 2,409.66 2,409.19 2,409.66 8,582.8K
16:56 2,410.60 2,411.45 2,410.60 2,411.45 34,333.5K
16:57 2,412.68 2,413.14 2,412.61 2,412.61 116,459.3K
16:58 2,413.32 2,413.32 2,412.35 2,412.35 34,919.5K
16:59 2,412.18 2,412.18 2,411.66 2,411.86 15,921.0K
17:00 2,411.56 2,413.17 2,411.56 2,412.88 13,304.3K
17:01 2,413.14 2,415.94 2,413.14 2,415.94 66,076.0K
17:02 2,415.97 2,416.79 2,415.97 2,416.55 83,595.0K
17:03 2,416.21 2,416.44 2,415.90 2,415.90 32,954.1K
17:04 2,416.17 2,416.17 2,415.52 2,416.05 25,127.3K
17:05 2,415.88 2,415.88 2,415.32 2,415.32 15,897.0K
17:06 2,415.47 2,415.47 2,414.66 2,414.66 7,868.3K
17:07 2,414.99 2,415.24 2,414.64 2,414.64 18,721.8K
17:08 2,413.78 2,415.25 2,413.78 2,415.25 22,200.1K
17:09 2,415.06 2,415.49 2,415.06 2,415.49 10,901.6K
17:10 2,414.95 2,415.06 2,413.60 2,414.49 10,195.0K
17:11 2,414.20 2,414.46 2,414.14 2,414.14 8,029.0K
17:12 2,413.60 2,414.00 2,412.99 2,413.71 11,912.2K
17:13 2,413.06 2,413.62 2,413.06 2,413.62 14,198.6K
17:14 2,413.37 2,414.31 2,412.98 2,414.31 7,929.2K
17:15 2,414.02 2,414.07 2,413.71 2,413.71 4,210.2K
17:16 2,413.17 2,413.39 2,413.17 2,413.19 6,882.8K
17:17 2,413.11 2,414.04 2,413.11 2,414.04 4,362.2K
17:18 2,413.75 2,414.84 2,413.75 2,414.84 3,655.9K
17:19 2,415.11 2,415.11 2,414.50 2,415.11 16,468.2K
17:20 2,415.42 2,415.62 2,415.27 2,415.62 6,323.3K
17:21 2,415.81 2,416.11 2,415.63 2,415.63 11,595.9K
17:22 2,415.36 2,417.50 2,415.36 2,417.50 16,862.8K
17:23 2,416.93 2,417.08 2,416.36 2,416.41 9,913.3K
17:24 2,415.85 2,415.85 2,413.29 2,413.29 24,990.4K
17:25 2,411.86 2,413.14 2,411.86 2,411.90 21,183.2K
17:26 2,410.15 2,411.20 2,410.15 2,411.20 29,238.8K
17:27 2,410.08 2,410.98 2,410.08 2,410.95 17,486.0K
17:28 2,410.26 2,411.20 2,410.26 2,411.20 9,240.6K
17:29 2,411.12 2,411.65 2,411.03 2,411.46 9,759.9K
17:30 2,410.64 2,412.13 2,410.47 2,412.13 22,651.4K
17:31 2,412.83 2,412.83 2,411.71 2,411.85 14,057.1K
17:32 2,411.27 2,411.27 2,409.88 2,409.88 32,254.6K
17:33 2,409.82 2,410.80 2,409.82 2,410.80 7,584.2K
17:34 2,411.05 2,411.92 2,410.52 2,411.92 22,440.5K
17:35 2,411.93 2,411.96 2,411.52 2,411.52 6,758.8K
17:36 2,413.02 2,415.04 2,413.00 2,414.90 20,290.7K
17:37 2,415.15 2,415.66 2,415.15 2,415.58 19,435.9K
17:38 2,416.73 2,417.45 2,416.73 2,417.45 13,648.2K
17:39 2,416.15 2,416.44 2,415.72 2,415.72 6,227.4K
17:40 2,415.72 2,416.34 2,415.01 2,416.31 11,259.2K
17:41 2,415.60 2,416.87 2,415.22 2,416.53 12,814.1K
17:42 2,417.26 2,417.26 2,416.64 2,416.94 15,489.3K
17:43 2,416.29 2,416.29 2,415.44 2,415.44 10,586.0K
17:44 2,414.73 2,415.09 2,414.30 2,414.48 8,555.3K
17:45 2,413.60 2,414.20 2,413.57 2,414.20 4,521.8K
17:46 2,414.52 2,414.52 2,414.04 2,414.20 4,727.0K
17:47 2,414.42 2,414.53 2,412.58 2,413.06 8,780.7K
17:48 2,413.91 2,413.91 2,412.85 2,412.90 17,681.2K
17:49 2,411.19 2,411.42 2,410.84 2,411.42 9,552.9K
17:50 2,412.25 2,414.98 2,412.25 2,413.65 25,692.4K
17:51 2,413.21 2,413.21 2,412.25 2,412.60 18,367.6K
17:52 2,412.75 2,412.75 2,412.02 2,412.02 10,796.8K
17:53 2,412.44 2,412.44 2,411.96 2,412.06 3,981.6K
17:54 2,412.52 2,412.52 2,410.72 2,410.72 4,326.5K
17:55 2,410.68 2,411.47 2,410.35 2,411.47 18,497.8K
17:56 2,411.24 2,411.52 2,409.63 2,409.63 10,137.0K
17:57 2,410.13 2,410.55 2,409.61 2,410.55 11,674.4K
17:58 2,410.14 2,411.16 2,410.14 2,411.01 7,339.6K
17:59 2,410.34 2,410.84 2,410.26 2,410.84 5,007.9K
18:00 2,409.21 2,411.40 2,409.21 2,410.79 8,220.1K
18:01 2,410.84 2,411.72 2,410.84 2,411.72 3,411.5K
18:02 2,411.04 2,411.34 2,410.89 2,410.89 5,096.8K
18:03 2,410.76 2,411.32 2,410.31 2,411.00 2,825.8K
18:04 2,410.77 2,411.01 2,410.51 2,410.94 4,543.1K
18:05 2,410.72 2,412.39 2,410.72 2,412.39 10,169.5K
18:06 2,411.49 2,411.54 2,411.05 2,411.39 19,011.6K
18:07 2,410.96 2,413.77 2,410.96 2,413.62 45,966.3K
18:08 2,412.03 2,413.74 2,412.03 2,413.74 34,391.6K
18:09 2,413.79 2,414.42 2,413.36 2,414.42 17,488.0K
18:10 2,414.33 2,416.08 2,414.33 2,416.08 60,464.5K
18:11 2,415.34 2,415.69 2,415.02 2,415.69 36,161.8K
18:12 2,414.89 2,415.89 2,414.89 2,415.62 23,676.7K
18:13 2,415.32 2,415.32 2,414.63 2,414.63 15,244.8K
18:14 2,413.55 2,413.91 2,412.84 2,412.84 12,147.2K
18:15 2,413.21 2,413.98 2,413.21 2,413.54 8,695.2K
18:16 2,413.10 2,413.45 2,412.36 2,412.36 12,439.9K
18:17 2,411.56 2,414.62 2,411.56 2,414.39 35,291.9K
18:18 2,414.18 2,414.18 2,412.33 2,412.33 8,332.9K
18:19 2,412.61 2,415.54 2,412.61 2,414.71 13,074.2K
18:20 2,413.22 2,414.36 2,413.04 2,414.36 19,582.8K
18:21 2,414.15 2,414.48 2,413.79 2,414.37 11,552.2K
18:22 2,414.58 2,414.86 2,413.52 2,413.52 4,603.5K
18:23 2,415.48 2,415.48 2,414.93 2,415.15 4,708.2K
18:24 2,415.00 2,415.00 2,414.68 2,414.76 5,057.7K
18:25 2,414.94 2,415.33 2,414.94 2,415.16 12,222.9K
18:26 2,414.41 2,414.68 2,414.04 2,414.68 12,510.2K
18:27 2,414.82 2,415.12 2,414.79 2,414.90 10,916.9K
18:28 2,414.39 2,414.39 2,413.63 2,413.81 11,957.9K
18:29 2,413.28 2,414.42 2,413.28 2,414.42 5,871.4K
18:30 2,414.25 2,414.25 2,413.89 2,414.02 7,743.0K
18:31 2,414.31 2,416.14 2,414.31 2,416.14 12,525.7K
18:32 2,415.49 2,415.49 2,414.53 2,415.26 21,507.3K
18:33 2,414.61 2,414.97 2,414.37 2,414.53 2,636.9K
18:34 2,414.27 2,415.72 2,414.27 2,415.72 11,154.5K
18:35 2,415.16 2,415.82 2,415.16 2,415.53 9,989.4K
18:36 2,416.35 2,416.35 2,415.62 2,415.62 22,163.5K
18:37 2,415.61 2,416.42 2,414.92 2,416.42 3,943.6K
18:38 2,415.80 2,416.92 2,415.80 2,416.36 39,351.4K
18:39 2,416.32 2,416.89 2,416.24 2,416.24 7,514.2K
18:40 2,416.27 2,416.27 2,416.27 2,416.27 4,412.4K
18:51 2,415.50 2,415.50 2,415.50 2,415.50 28,683.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar