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 2,409.06 2,409.45 2,409.03 2,409.45 683,696.9K
09:51 2,409.19 2,409.19 2,408.89 2,408.97 1,036.1K
09:52 2,409.33 2,409.75 2,409.05 2,409.55 9,554.0K
09:53 2,409.39 2,409.95 2,409.39 2,409.86 5,224.7K
09:54 2,410.22 2,410.27 2,410.21 2,410.21 1,797.6K
09:55 2,410.17 2,410.87 2,410.17 2,410.62 5,522.0K
09:56 2,410.77 2,411.88 2,410.77 2,411.88 4,833.7K
09:57 2,411.98 2,412.67 2,411.98 2,412.67 7,260.5K
09:58 2,413.21 2,413.21 2,411.88 2,411.88 4,656.9K
09:59 2,411.94 2,411.94 2,411.78 2,411.88 6,376.9K
10:00 2,412.67 2,413.01 2,411.06 2,413.01 10,352.1K
10:01 2,412.14 2,412.63 2,412.14 2,412.15 3,552.3K
10:02 2,411.11 2,411.64 2,410.83 2,410.83 6,276.8K
10:03 2,411.05 2,411.08 2,410.70 2,410.70 9,108.9K
10:04 2,410.03 2,410.83 2,410.01 2,410.83 10,023.8K
10:05 2,410.89 2,411.91 2,410.89 2,411.87 2,602.4K
10:06 2,411.40 2,411.40 2,411.04 2,411.15 3,523.2K
10:07 2,410.64 2,410.68 2,409.85 2,410.68 5,947.6K
10:08 2,410.64 2,412.11 2,410.64 2,411.82 10,837.9K
10:09 2,412.04 2,415.18 2,412.04 2,415.18 20,427.0K
10:10 2,415.03 2,415.03 2,413.62 2,413.62 9,487.1K
10:11 2,414.19 2,414.66 2,413.80 2,413.80 18,286.8K
10:12 2,412.76 2,412.88 2,412.41 2,412.41 28,416.4K
10:13 2,412.51 2,412.51 2,411.50 2,411.50 13,223.6K
10:14 2,411.56 2,411.66 2,410.81 2,410.81 6,163.6K
10:15 2,411.33 2,411.33 2,410.27 2,410.27 4,605.2K
10:16 2,411.22 2,411.28 2,410.81 2,410.81 8,324.2K
10:17 2,410.17 2,410.24 2,409.54 2,409.54 39,131.7K
10:18 2,408.91 2,408.91 2,408.51 2,408.76 8,887.9K
10:19 2,409.27 2,409.83 2,409.01 2,409.01 12,339.8K
10:20 2,408.95 2,409.72 2,408.95 2,409.72 6,717.8K
10:21 2,410.93 2,411.20 2,410.72 2,410.72 8,705.6K
10:22 2,410.53 2,410.83 2,410.53 2,410.58 4,082.4K
10:23 2,410.35 2,410.35 2,409.48 2,409.48 4,062.4K
10:24 2,409.43 2,410.75 2,408.99 2,410.75 8,555.8K
10:25 2,410.53 2,411.90 2,410.06 2,411.90 6,859.7K
10:26 2,411.49 2,411.49 2,411.15 2,411.26 3,025.2K
10:27 2,411.74 2,412.59 2,411.53 2,411.53 6,920.4K
10:28 2,412.11 2,412.27 2,412.09 2,412.14 4,902.3K
10:29 2,411.91 2,412.06 2,411.60 2,411.60 1,752.2K
10:30 2,411.44 2,412.08 2,411.44 2,412.08 1,691.7K
10:31 2,411.58 2,411.98 2,411.20 2,411.20 1,615.8K
10:32 2,411.13 2,411.15 2,410.96 2,411.15 1,212.5K
10:33 2,411.43 2,411.78 2,411.43 2,411.78 3,079.9K
10:34 2,411.81 2,411.81 2,410.29 2,410.29 3,477.6K
10:35 2,410.26 2,410.64 2,409.94 2,409.94 10,706.5K
10:36 2,410.13 2,411.09 2,409.43 2,409.43 5,186.7K
10:37 2,409.18 2,409.52 2,409.11 2,409.52 4,103.0K
10:38 2,407.62 2,407.62 2,407.35 2,407.35 25,213.6K
10:39 2,406.11 2,406.11 2,404.59 2,404.59 21,739.2K
10:40 2,405.66 2,405.66 2,404.21 2,404.21 6,570.1K
10:41 2,402.69 2,402.85 2,402.52 2,402.85 13,184.5K
10:42 2,403.07 2,403.07 2,402.36 2,402.36 5,973.4K
10:43 2,402.55 2,403.64 2,402.55 2,403.64 13,567.2K
10:44 2,403.76 2,403.79 2,403.68 2,403.79 4,569.5K
10:45 2,403.77 2,404.01 2,403.56 2,403.56 4,525.6K
10:46 2,404.10 2,405.18 2,404.10 2,404.94 5,578.0K
10:47 2,404.61 2,404.61 2,404.06 2,404.10 3,990.2K
10:48 2,404.47 2,404.47 2,401.80 2,402.82 19,554.5K
10:49 2,403.37 2,403.45 2,402.91 2,402.91 1,715.3K
10:50 2,403.15 2,403.15 2,402.44 2,402.44 5,072.4K
10:51 2,402.57 2,402.94 2,402.57 2,402.64 6,337.8K
10:52 2,401.59 2,401.79 2,401.27 2,401.27 6,468.6K
10:53 2,401.75 2,402.50 2,401.55 2,401.55 6,204.7K
10:54 2,400.53 2,400.53 2,399.53 2,399.97 80,972.5K
10:55 2,399.74 2,400.16 2,399.52 2,400.12 14,314.3K
10:56 2,400.85 2,400.85 2,400.27 2,400.27 6,524.2K
10:57 2,400.46 2,400.68 2,399.87 2,400.68 7,723.7K
10:58 2,400.04 2,401.40 2,400.04 2,401.40 5,713.0K
10:59 2,401.97 2,402.02 2,401.76 2,401.76 5,014.4K
11:00 2,401.67 2,401.67 2,400.65 2,400.65 3,477.3K
11:01 2,400.76 2,401.14 2,400.76 2,401.14 2,166.1K
11:02 2,401.62 2,403.75 2,401.62 2,403.65 9,501.7K
11:03 2,403.96 2,403.96 2,403.37 2,403.37 11,221.9K
11:04 2,403.12 2,403.43 2,403.12 2,403.27 8,856.7K
11:05 2,402.74 2,403.67 2,402.74 2,403.61 3,118.3K
11:06 2,403.60 2,403.60 2,401.95 2,401.95 4,723.8K
11:07 2,402.20 2,402.86 2,401.84 2,401.84 4,493.2K
11:08 2,401.84 2,402.53 2,399.81 2,399.81 42,051.7K
11:09 2,399.52 2,399.52 2,398.57 2,398.60 7,165.1K
11:10 2,398.97 2,401.16 2,398.97 2,401.16 13,771.8K
11:11 2,400.63 2,401.25 2,400.63 2,400.68 4,320.1K
11:12 2,400.44 2,401.39 2,400.29 2,401.16 6,528.4K
11:13 2,400.78 2,403.28 2,400.78 2,403.28 5,770.5K
11:14 2,403.06 2,403.06 2,402.25 2,402.25 4,735.3K
11:15 2,402.00 2,404.68 2,401.86 2,404.44 47,915.1K
11:16 2,404.85 2,405.38 2,404.23 2,404.23 11,313.2K
11:17 2,404.12 2,404.12 2,403.31 2,403.31 3,405.0K
11:18 2,403.50 2,403.69 2,403.39 2,403.69 17,191.5K
11:19 2,403.68 2,405.49 2,403.68 2,405.49 11,479.3K
11:20 2,404.99 2,405.28 2,404.76 2,404.76 2,751.2K
11:21 2,404.26 2,404.78 2,404.26 2,404.78 9,753.9K
11:22 2,404.91 2,404.96 2,404.51 2,404.58 46,932.7K
11:23 2,404.58 2,406.07 2,404.58 2,406.07 22,341.9K
11:24 2,406.51 2,407.75 2,406.51 2,407.75 30,897.4K
11:25 2,407.20 2,408.48 2,407.20 2,407.22 17,333.8K
11:26 2,407.21 2,407.21 2,406.26 2,406.26 7,477.5K
11:27 2,406.49 2,406.68 2,406.43 2,406.68 3,308.8K
11:28 2,407.02 2,407.43 2,406.32 2,406.32 6,378.3K
11:29 2,405.96 2,406.16 2,405.79 2,406.16 3,072.4K
11:30 2,406.62 2,406.97 2,406.29 2,406.29 6,595.0K
11:31 2,405.88 2,406.10 2,405.80 2,405.80 6,560.7K
11:32 2,405.99 2,406.83 2,405.99 2,406.83 8,080.4K
11:33 2,407.11 2,407.53 2,407.11 2,407.22 4,125.9K
11:34 2,406.39 2,406.97 2,406.30 2,406.30 3,709.9K
11:35 2,406.05 2,406.33 2,405.96 2,405.96 12,483.1K
11:36 2,405.96 2,406.24 2,405.63 2,405.63 5,087.2K
11:37 2,405.58 2,405.58 2,403.72 2,403.72 15,610.6K
11:38 2,403.29 2,404.10 2,403.27 2,404.10 6,323.4K
11:39 2,404.78 2,404.81 2,403.97 2,404.81 2,051.1K
11:40 2,404.48 2,404.48 2,403.99 2,404.13 844.4K
11:41 2,404.64 2,405.13 2,404.21 2,405.13 7,245.1K
11:42 2,404.60 2,404.60 2,404.18 2,404.48 23,889.0K
11:43 2,404.81 2,405.05 2,404.81 2,404.99 1,460.3K
11:44 2,405.06 2,405.06 2,404.71 2,404.76 5,917.6K
11:45 2,404.50 2,404.50 2,404.41 2,404.41 3,034.1K
11:46 2,404.43 2,404.55 2,403.98 2,403.98 2,611.1K
11:47 2,403.90 2,404.07 2,403.83 2,403.83 855.5K
11:48 2,403.86 2,404.73 2,403.86 2,404.55 3,443.6K
11:49 2,404.34 2,405.47 2,404.34 2,405.47 4,228.2K
11:50 2,405.05 2,405.75 2,404.99 2,405.75 2,765.8K
11:51 2,405.36 2,405.36 2,405.11 2,405.13 3,007.0K
11:52 2,404.75 2,405.58 2,404.75 2,405.58 3,063.9K
11:53 2,404.82 2,405.37 2,403.52 2,403.52 3,303.3K
11:54 2,404.08 2,404.08 2,403.44 2,403.44 13,196.4K
11:55 2,403.42 2,404.07 2,403.42 2,404.07 3,220.6K
11:56 2,403.87 2,404.55 2,403.77 2,404.55 8,733.6K
11:57 2,404.32 2,404.82 2,404.32 2,404.82 321.8K
11:58 2,404.71 2,405.85 2,404.71 2,405.85 17,817.2K
11:59 2,405.84 2,405.98 2,405.71 2,405.77 9,012.8K
12:00 2,405.16 2,405.16 2,404.15 2,404.15 8,733.0K
12:01 2,404.77 2,404.77 2,403.83 2,404.28 6,813.4K
12:02 2,404.55 2,404.55 2,404.20 2,404.24 4,447.0K
12:03 2,403.60 2,405.32 2,403.60 2,404.67 8,986.9K
12:04 2,404.10 2,404.30 2,404.10 2,404.28 2,685.3K
12:05 2,403.92 2,404.59 2,403.92 2,404.59 3,329.6K
12:06 2,404.87 2,407.48 2,404.87 2,407.48 18,383.3K
12:07 2,407.32 2,407.41 2,406.68 2,406.68 1,585.6K
12:08 2,406.93 2,407.77 2,406.93 2,407.77 12,979.0K
12:09 2,408.42 2,408.63 2,407.86 2,408.63 18,505.5K
12:10 2,407.92 2,409.10 2,407.92 2,409.10 8,982.9K
12:11 2,408.84 2,409.12 2,408.43 2,409.12 11,920.9K
12:12 2,409.25 2,409.46 2,409.17 2,409.17 7,903.3K
12:13 2,409.69 2,409.69 2,409.09 2,409.54 4,865.9K
12:14 2,408.79 2,408.79 2,408.66 2,408.79 7,304.9K
12:15 2,408.48 2,408.65 2,408.24 2,408.24 6,484.9K
12:16 2,409.10 2,410.17 2,409.10 2,410.17 16,430.4K
12:17 2,410.34 2,410.34 2,408.84 2,408.84 2,783.4K
12:18 2,409.43 2,411.03 2,409.43 2,411.03 29,526.6K
12:19 2,410.34 2,412.99 2,410.34 2,412.99 34,378.8K
12:20 2,412.99 2,413.30 2,412.99 2,413.30 21,617.7K
12:21 2,413.33 2,413.49 2,413.15 2,413.15 10,036.0K
12:22 2,412.59 2,412.59 2,410.85 2,412.05 17,910.1K
12:23 2,413.36 2,413.36 2,412.75 2,412.89 11,320.8K
12:24 2,412.67 2,413.99 2,412.67 2,413.48 20,434.0K
12:25 2,413.50 2,413.53 2,413.06 2,413.30 5,762.2K
12:26 2,413.19 2,413.57 2,413.19 2,413.57 9,945.7K
12:27 2,413.92 2,413.92 2,413.43 2,413.78 11,632.5K
12:28 2,413.14 2,413.37 2,413.14 2,413.32 4,116.2K
12:29 2,413.13 2,413.78 2,413.13 2,413.61 3,822.8K
12:30 2,413.23 2,413.23 2,412.88 2,413.19 2,775.5K
12:31 2,413.26 2,413.93 2,413.26 2,413.93 4,478.3K
12:32 2,413.54 2,414.59 2,413.54 2,414.16 13,234.4K
12:33 2,414.27 2,414.45 2,414.27 2,414.44 4,695.0K
12:34 2,414.42 2,414.93 2,414.19 2,414.93 4,822.6K
12:35 2,415.72 2,415.72 2,415.47 2,415.61 8,900.2K
12:36 2,413.46 2,413.63 2,412.96 2,412.99 7,803.5K
12:37 2,412.64 2,412.84 2,411.90 2,411.90 4,413.3K
12:38 2,412.20 2,412.20 2,411.83 2,411.95 6,666.9K
12:39 2,412.04 2,412.04 2,411.77 2,411.78 5,839.6K
12:40 2,412.02 2,412.30 2,412.02 2,412.28 16,957.9K
12:41 2,412.70 2,413.19 2,412.61 2,413.19 6,649.7K
12:42 2,413.19 2,413.48 2,413.19 2,413.40 2,487.3K
12:43 2,413.41 2,413.94 2,413.41 2,413.94 6,483.4K
12:44 2,413.99 2,414.62 2,413.94 2,414.62 2,587.3K
12:45 2,414.67 2,414.67 2,414.27 2,414.63 6,637.9K
12:46 2,414.93 2,415.10 2,414.75 2,414.89 16,166.7K
12:47 2,414.92 2,415.79 2,414.92 2,415.27 4,187.8K
12:48 2,415.34 2,416.66 2,415.34 2,416.23 11,882.4K
12:49 2,415.92 2,415.92 2,415.71 2,415.75 6,527.4K
12:50 2,415.86 2,416.29 2,415.86 2,415.98 2,624.9K
12:51 2,416.02 2,416.02 2,415.72 2,415.75 14,956.9K
12:52 2,415.54 2,417.39 2,415.54 2,417.39 9,333.8K
12:53 2,417.18 2,417.18 2,416.84 2,416.84 6,718.4K
12:54 2,416.29 2,416.66 2,416.29 2,416.49 11,387.9K
12:55 2,416.24 2,416.37 2,416.18 2,416.18 8,688.8K
12:56 2,416.85 2,417.71 2,416.59 2,417.71 17,054.2K
12:57 2,417.79 2,419.38 2,417.79 2,419.38 51,756.9K
12:58 2,419.78 2,419.78 2,419.08 2,419.18 17,191.6K
12:59 2,418.61 2,419.14 2,418.61 2,419.14 16,820.5K
13:00 2,419.47 2,419.74 2,419.47 2,419.67 8,741.3K
13:01 2,419.62 2,419.62 2,418.03 2,418.03 13,765.5K
13:02 2,417.48 2,418.26 2,417.48 2,417.75 8,887.8K
13:03 2,418.61 2,418.61 2,417.36 2,417.36 5,560.7K
13:04 2,417.50 2,417.91 2,417.39 2,417.39 1,820.0K
13:05 2,417.81 2,418.38 2,417.45 2,417.85 4,729.3K
13:06 2,417.45 2,417.98 2,417.45 2,417.78 4,007.8K
13:07 2,417.62 2,417.62 2,417.09 2,417.30 4,474.7K
13:08 2,417.31 2,417.32 2,416.42 2,416.42 9,580.8K
13:09 2,416.02 2,416.87 2,416.02 2,416.87 6,362.5K
13:10 2,416.47 2,417.08 2,416.42 2,417.08 6,021.1K
13:11 2,417.79 2,417.79 2,417.56 2,417.68 11,174.5K
13:12 2,417.80 2,418.56 2,417.79 2,418.56 4,910.0K
13:13 2,418.39 2,418.60 2,418.38 2,418.38 4,192.7K
13:14 2,418.26 2,418.76 2,418.26 2,418.65 5,869.2K
13:15 2,418.83 2,419.44 2,418.83 2,419.44 27,840.9K
13:16 2,419.35 2,421.18 2,419.00 2,419.71 83,928.0K
13:17 2,419.50 2,419.50 2,418.21 2,418.31 8,861.9K
13:18 2,418.75 2,418.75 2,418.45 2,418.54 11,023.8K
13:19 2,418.65 2,418.73 2,418.25 2,418.25 5,738.5K
13:20 2,418.10 2,418.31 2,417.90 2,418.22 5,766.8K
13:21 2,417.70 2,417.70 2,416.96 2,416.96 2,685.9K
13:22 2,417.04 2,417.37 2,417.04 2,417.37 4,403.5K
13:23 2,417.21 2,417.68 2,417.21 2,417.68 5,909.5K
13:24 2,417.95 2,417.95 2,417.46 2,417.55 1,979.8K
13:25 2,417.69 2,417.88 2,417.69 2,417.88 528.5K
13:26 2,418.03 2,418.03 2,417.39 2,417.39 3,614.4K
13:27 2,417.56 2,418.88 2,417.56 2,418.88 15,598.9K
13:28 2,419.22 2,419.26 2,419.22 2,419.23 7,187.3K
13:29 2,419.52 2,419.67 2,419.32 2,419.32 5,934.4K
13:30 2,419.40 2,419.40 2,418.92 2,418.92 2,726.4K
13:31 2,418.45 2,418.91 2,418.34 2,418.34 1,139.3K
13:32 2,418.40 2,418.40 2,417.95 2,418.20 1,949.5K
13:33 2,418.13 2,418.13 2,417.09 2,417.09 4,341.7K
13:34 2,417.59 2,417.89 2,417.41 2,417.64 5,594.3K
13:35 2,417.50 2,417.65 2,417.17 2,417.65 3,155.3K
13:36 2,417.78 2,417.86 2,417.38 2,417.38 6,506.0K
13:37 2,417.32 2,417.37 2,416.92 2,416.97 5,691.0K
13:38 2,416.80 2,416.82 2,416.37 2,416.82 5,224.8K
13:39 2,416.92 2,417.28 2,416.92 2,417.17 1,495.9K
13:40 2,417.87 2,418.02 2,417.75 2,417.90 3,269.2K
13:41 2,417.19 2,418.75 2,417.19 2,418.75 15,107.5K
13:42 2,419.17 2,420.27 2,419.17 2,420.26 21,944.0K
13:43 2,420.26 2,420.36 2,419.89 2,419.89 16,467.0K
13:44 2,419.96 2,420.78 2,419.82 2,420.78 11,038.8K
13:45 2,420.70 2,420.89 2,420.14 2,420.89 16,570.8K
13:46 2,421.05 2,421.96 2,420.98 2,420.98 81,226.5K
13:47 2,420.19 2,420.45 2,419.70 2,420.45 37,681.9K
13:48 2,421.87 2,421.87 2,420.88 2,420.88 13,903.0K
13:49 2,420.32 2,420.44 2,420.02 2,420.44 10,149.4K
13:50 2,420.33 2,420.33 2,419.57 2,420.10 6,409.3K
13:51 2,419.76 2,419.76 2,419.17 2,419.33 22,566.5K
13:52 2,419.49 2,419.49 2,418.98 2,418.98 11,091.8K
13:53 2,419.24 2,419.24 2,418.65 2,418.89 9,577.9K
13:54 2,419.09 2,419.41 2,418.97 2,418.97 3,718.0K
13:55 2,418.58 2,420.30 2,418.58 2,420.00 19,222.2K
13:56 2,420.18 2,420.35 2,419.94 2,419.94 27,533.9K
13:57 2,420.73 2,421.03 2,419.49 2,419.49 9,346.1K
13:58 2,419.13 2,420.28 2,419.13 2,419.56 22,010.5K
13:59 2,419.79 2,419.79 2,419.12 2,419.12 5,302.3K
14:00 2,419.02 2,419.02 2,417.76 2,417.78 13,541.2K
14:01 2,417.60 2,417.93 2,417.60 2,417.85 3,441.2K
14:02 2,417.66 2,417.66 2,417.30 2,417.61 4,700.2K
14:03 2,417.65 2,417.65 2,417.11 2,417.11 4,369.7K
14:04 2,416.97 2,416.97 2,416.74 2,416.92 14,888.4K
14:05 2,417.33 2,417.55 2,417.13 2,417.13 9,932.0K
14:06 2,417.13 2,417.26 2,416.98 2,417.09 7,001.7K
14:07 2,416.59 2,416.59 2,416.12 2,416.12 15,150.4K
14:08 2,416.21 2,416.49 2,416.21 2,416.49 1,412.2K
14:09 2,416.33 2,416.59 2,416.22 2,416.22 4,113.3K
14:10 2,416.59 2,416.59 2,415.84 2,416.59 9,488.2K
14:11 2,416.56 2,417.45 2,416.56 2,417.45 6,345.7K
14:12 2,417.47 2,418.04 2,416.74 2,416.74 14,754.0K
14:13 2,416.76 2,417.13 2,416.64 2,417.11 7,716.7K
14:14 2,418.01 2,418.04 2,417.82 2,418.04 7,017.4K
14:15 2,418.65 2,418.65 2,417.18 2,417.69 8,099.0K
14:16 2,417.52 2,417.52 2,416.47 2,416.47 8,246.6K
14:17 2,416.87 2,417.93 2,416.87 2,417.93 8,607.1K
14:18 2,418.62 2,418.62 2,418.36 2,418.60 8,809.6K
14:19 2,418.89 2,419.14 2,418.23 2,419.14 3,631.1K
14:20 2,418.44 2,418.60 2,418.25 2,418.25 8,817.5K
14:21 2,418.80 2,418.80 2,418.01 2,418.01 52,648.1K
14:22 2,417.75 2,417.75 2,417.37 2,417.59 7,057.5K
14:23 2,417.31 2,418.09 2,417.31 2,418.09 5,488.8K
14:24 2,417.66 2,417.77 2,417.63 2,417.77 3,015.6K
14:25 2,417.36 2,417.75 2,417.22 2,417.22 1,857.9K
14:26 2,417.64 2,418.64 2,417.50 2,418.64 4,916.9K
14:27 2,418.35 2,418.84 2,418.35 2,418.84 4,582.8K
14:28 2,418.62 2,419.23 2,418.62 2,419.23 5,926.8K
14:29 2,419.31 2,419.31 2,418.86 2,418.86 4,922.8K
14:30 2,419.12 2,419.80 2,419.12 2,419.34 2,888.6K
14:31 2,419.39 2,419.55 2,419.04 2,419.04 4,175.9K
14:32 2,418.80 2,418.96 2,418.80 2,418.80 4,943.5K
14:33 2,418.71 2,418.71 2,418.07 2,418.07 2,677.7K
14:34 2,418.18 2,419.48 2,418.18 2,419.48 39,739.2K
14:35 2,419.76 2,419.76 2,419.19 2,419.19 10,460.2K
14:36 2,418.87 2,419.38 2,418.87 2,419.38 19,391.0K
14:37 2,419.80 2,419.80 2,418.96 2,418.96 9,498.4K
14:38 2,419.18 2,419.49 2,419.18 2,419.20 3,540.5K
14:39 2,419.28 2,419.28 2,419.04 2,419.10 1,524.5K
14:40 2,419.07 2,419.61 2,419.07 2,419.61 5,636.1K
14:41 2,419.71 2,419.71 2,419.18 2,419.55 9,211.9K
14:42 2,418.97 2,419.11 2,418.97 2,419.07 6,484.3K
14:43 2,418.75 2,418.75 2,417.74 2,417.74 6,582.4K
14:44 2,417.53 2,418.25 2,417.53 2,418.25 4,640.4K
14:45 2,418.03 2,418.03 2,417.41 2,417.63 1,644.3K
14:46 2,417.43 2,417.43 2,416.69 2,416.69 5,581.1K
14:47 2,416.69 2,417.22 2,416.52 2,416.92 2,898.3K
14:48 2,416.85 2,416.85 2,416.28 2,416.28 13,646.9K
14:49 2,416.28 2,416.36 2,415.71 2,415.71 14,994.3K
14:50 2,416.10 2,416.10 2,415.84 2,416.00 3,791.3K
14:51 2,415.49 2,415.49 2,414.75 2,415.09 8,079.1K
14:52 2,414.99 2,414.99 2,414.65 2,414.70 23,884.7K
14:53 2,414.77 2,414.99 2,414.71 2,414.99 9,224.3K
14:54 2,414.57 2,414.88 2,414.37 2,414.88 11,917.2K
14:55 2,415.20 2,415.20 2,414.26 2,414.50 16,820.7K
14:56 2,414.93 2,415.38 2,414.93 2,415.17 4,906.7K
14:57 2,414.97 2,414.97 2,414.42 2,414.97 5,860.1K
14:58 2,415.11 2,415.17 2,414.78 2,414.78 1,862.4K
14:59 2,415.65 2,415.93 2,415.17 2,415.45 19,938.9K
15:00 2,415.13 2,415.50 2,414.90 2,414.90 5,165.3K
15:01 2,414.78 2,415.20 2,414.40 2,415.20 5,680.4K
15:02 2,415.39 2,415.39 2,414.57 2,414.57 8,848.8K
15:03 2,414.47 2,414.52 2,414.37 2,414.37 14,632.3K
15:04 2,414.31 2,414.58 2,414.26 2,414.26 3,862.3K
15:05 2,414.67 2,415.36 2,414.67 2,414.96 18,087.6K
15:06 2,415.00 2,415.31 2,414.91 2,415.05 45,280.4K
15:07 2,414.94 2,414.94 2,414.36 2,414.52 6,389.7K
15:08 2,414.54 2,414.82 2,414.54 2,414.82 3,680.1K
15:09 2,414.75 2,415.36 2,414.75 2,415.36 2,079.8K
15:10 2,415.43 2,415.73 2,415.34 2,415.65 11,717.1K
15:11 2,416.09 2,416.28 2,415.85 2,415.85 11,345.2K
15:12 2,415.57 2,415.57 2,414.38 2,414.38 20,736.0K
15:13 2,414.54 2,416.13 2,414.54 2,416.13 8,626.8K
15:14 2,415.49 2,415.55 2,415.10 2,415.10 4,034.4K
15:15 2,415.13 2,416.04 2,415.13 2,415.63 3,530.7K
15:16 2,415.56 2,415.56 2,415.07 2,415.07 2,090.3K
15:17 2,415.11 2,415.54 2,415.11 2,415.54 4,521.5K
15:18 2,415.46 2,416.12 2,415.43 2,415.43 5,131.8K
15:19 2,415.09 2,415.09 2,413.08 2,413.34 23,632.4K
15:20 2,413.54 2,414.11 2,413.54 2,414.11 10,940.9K
15:21 2,414.53 2,414.77 2,414.24 2,414.24 12,959.0K
15:22 2,413.74 2,414.77 2,413.74 2,414.73 3,525.7K
15:23 2,414.88 2,415.29 2,414.88 2,415.09 7,151.7K
15:24 2,415.28 2,415.28 2,415.06 2,415.06 7,065.5K
15:25 2,415.37 2,415.37 2,414.41 2,414.41 2,854.5K
15:26 2,414.36 2,415.06 2,414.36 2,415.06 4,577.5K
15:27 2,414.62 2,415.00 2,414.60 2,414.60 3,030.7K
15:28 2,414.73 2,414.79 2,414.71 2,414.77 3,591.9K
15:29 2,414.89 2,414.89 2,414.26 2,414.26 9,295.6K
15:30 2,414.01 2,414.70 2,414.01 2,414.41 12,705.2K
15:31 2,414.83 2,415.20 2,414.81 2,415.20 6,909.0K
15:32 2,414.66 2,415.26 2,414.66 2,415.26 24,209.7K
15:33 2,415.40 2,415.40 2,414.44 2,414.44 21,177.4K
15:34 2,414.87 2,414.87 2,413.73 2,413.73 5,422.4K
15:35 2,413.40 2,414.49 2,413.40 2,414.49 7,232.6K
15:36 2,414.18 2,414.18 2,413.32 2,413.32 8,138.2K
15:37 2,413.67 2,413.90 2,413.11 2,413.66 9,633.6K
15:38 2,413.59 2,413.94 2,413.40 2,413.94 18,367.2K
15:39 2,413.78 2,414.11 2,413.24 2,414.11 4,829.6K
15:40 2,413.89 2,413.97 2,413.81 2,413.93 4,555.9K
15:41 2,413.83 2,413.92 2,413.75 2,413.75 5,972.9K
15:42 2,414.03 2,414.03 2,413.66 2,413.66 2,414.1K
15:43 2,414.22 2,414.22 2,413.35 2,414.01 4,623.9K
15:44 2,414.29 2,414.37 2,413.73 2,414.37 4,494.6K
15:45 2,414.08 2,414.58 2,413.71 2,414.58 5,727.0K
15:46 2,414.74 2,414.74 2,414.45 2,414.53 6,969.0K
15:47 2,414.22 2,414.41 2,414.22 2,414.41 10,145.2K
15:48 2,414.43 2,414.52 2,414.09 2,414.46 3,974.4K
15:49 2,414.41 2,414.48 2,413.81 2,413.81 4,029.1K
15:50 2,414.37 2,414.37 2,414.00 2,414.00 1,042.8K
15:51 2,414.15 2,414.15 2,413.79 2,413.79 1,828.0K
15:52 2,414.05 2,414.21 2,414.05 2,414.21 8,345.4K
15:53 2,414.20 2,414.25 2,413.47 2,413.47 6,602.5K
15:54 2,413.70 2,413.88 2,413.70 2,413.88 9,400.6K
15:55 2,414.40 2,414.40 2,414.07 2,414.14 3,243.3K
15:56 2,414.15 2,414.70 2,414.15 2,414.70 13,688.1K
15:57 2,414.83 2,414.83 2,414.28 2,414.80 10,609.6K
15:58 2,414.54 2,414.78 2,414.33 2,414.33 1,873.2K
15:59 2,414.73 2,414.73 2,414.14 2,414.14 3,930.2K
16:00 2,414.38 2,415.64 2,414.38 2,415.64 7,839.3K
16:01 2,415.54 2,415.54 2,414.44 2,414.77 8,168.5K
16:02 2,414.56 2,414.58 2,414.30 2,414.30 1,764.5K
16:03 2,414.41 2,414.57 2,413.87 2,413.87 3,089.8K
16:04 2,413.89 2,414.61 2,413.89 2,414.61 8,893.6K
16:05 2,414.96 2,414.96 2,413.95 2,413.95 6,079.7K
16:06 2,414.09 2,414.15 2,414.02 2,414.02 2,402.3K
16:07 2,414.08 2,414.38 2,414.08 2,414.38 5,495.3K
16:08 2,414.67 2,415.21 2,414.67 2,415.07 13,110.6K
16:09 2,417.14 2,417.48 2,416.61 2,416.61 22,746.6K
16:10 2,416.62 2,416.62 2,416.19 2,416.36 8,597.5K
16:11 2,416.21 2,416.21 2,415.23 2,415.23 8,890.1K
16:12 2,413.98 2,414.44 2,413.60 2,413.82 7,582.9K
16:13 2,413.62 2,413.62 2,412.32 2,412.32 7,816.2K
16:14 2,412.11 2,412.11 2,411.94 2,412.08 5,712.1K
16:15 2,411.69 2,412.48 2,411.69 2,412.36 5,444.0K
16:16 2,412.16 2,412.16 2,411.47 2,411.47 5,178.8K
16:17 2,411.18 2,413.18 2,411.18 2,413.18 17,663.6K
16:18 2,412.93 2,414.11 2,412.87 2,414.11 9,916.0K
16:19 2,414.28 2,415.18 2,414.17 2,415.18 8,093.2K
16:20 2,415.48 2,416.20 2,415.48 2,416.20 11,684.0K
16:21 2,416.30 2,417.23 2,416.30 2,416.74 5,307.0K
16:22 2,416.60 2,416.60 2,416.18 2,416.28 7,769.9K
16:23 2,415.79 2,416.05 2,415.79 2,416.01 4,914.8K
16:24 2,415.90 2,416.48 2,415.90 2,416.32 11,484.9K
16:25 2,416.33 2,416.33 2,415.12 2,415.12 7,366.1K
16:26 2,416.10 2,416.51 2,415.90 2,416.50 3,323.2K
16:27 2,416.84 2,417.50 2,416.84 2,417.50 4,180.0K
16:28 2,417.49 2,417.49 2,416.43 2,416.43 3,517.5K
16:29 2,416.15 2,417.05 2,416.15 2,417.05 5,103.1K
16:30 2,416.66 2,416.76 2,416.50 2,416.50 5,775.6K
16:31 2,416.52 2,417.71 2,416.52 2,417.33 13,755.9K
16:32 2,417.61 2,417.61 2,416.85 2,417.09 3,794.1K
16:33 2,416.37 2,416.88 2,416.37 2,416.88 1,641.9K
16:34 2,416.88 2,417.14 2,416.68 2,417.10 2,376.7K
16:35 2,416.87 2,416.87 2,416.25 2,416.25 5,153.2K
16:36 2,416.28 2,416.36 2,416.20 2,416.36 3,251.3K
16:37 2,416.24 2,416.72 2,416.24 2,416.72 3,084.9K
16:38 2,416.90 2,417.24 2,416.90 2,417.24 5,867.3K
16:39 2,416.94 2,417.03 2,416.42 2,416.42 3,023.3K
16:40 2,416.46 2,416.46 2,416.23 2,416.29 1,353.7K
16:41 2,417.11 2,417.11 2,416.69 2,416.89 2,938.9K
16:42 2,416.94 2,416.94 2,416.30 2,416.46 3,489.8K
16:43 2,416.62 2,416.65 2,415.79 2,415.79 2,412.8K
16:44 2,415.22 2,415.86 2,415.17 2,415.86 928.6K
16:45 2,415.69 2,415.84 2,415.65 2,415.68 2,626.7K
16:46 2,415.57 2,415.57 2,414.98 2,415.03 3,358.6K
16:47 2,415.05 2,415.24 2,415.05 2,415.08 2,780.6K
16:48 2,415.62 2,415.62 2,415.34 2,415.44 5,107.0K
16:49 2,415.69 2,415.69 2,414.09 2,414.09 5,505.0K
16:50 2,414.08 2,414.51 2,414.08 2,414.43 10,922.6K
16:51 2,414.29 2,414.95 2,414.29 2,414.95 6,419.3K
16:52 2,414.93 2,414.93 2,413.36 2,413.36 4,618.2K
16:53 2,412.59 2,413.30 2,412.59 2,413.19 18,160.6K
16:54 2,413.56 2,413.73 2,413.23 2,413.23 17,272.1K
16:55 2,413.55 2,413.79 2,413.55 2,413.74 8,838.7K
16:56 2,414.11 2,414.55 2,413.94 2,414.55 4,263.9K
16:57 2,414.33 2,414.33 2,413.68 2,413.68 3,142.3K
16:58 2,413.91 2,413.92 2,413.64 2,413.75 1,775.4K
16:59 2,413.83 2,413.83 2,413.44 2,413.64 5,942.9K
17:00 2,413.47 2,413.63 2,413.47 2,413.63 8,231.9K
17:01 2,413.91 2,413.91 2,413.79 2,413.80 2,568.7K
17:02 2,413.55 2,413.85 2,413.53 2,413.53 6,707.2K
17:03 2,413.62 2,413.62 2,413.39 2,413.39 5,701.2K
17:04 2,413.45 2,413.68 2,413.24 2,413.45 13,556.8K
17:05 2,413.63 2,413.74 2,413.25 2,413.74 12,140.1K
17:06 2,413.72 2,413.90 2,413.63 2,413.90 5,502.3K
17:07 2,413.94 2,413.94 2,413.61 2,413.72 7,560.8K
17:08 2,413.57 2,414.04 2,413.57 2,413.70 1,210.8K
17:09 2,413.76 2,414.14 2,413.63 2,414.14 1,848.9K
17:10 2,414.19 2,414.19 2,413.69 2,413.76 1,816.7K
17:11 2,414.16 2,414.16 2,413.91 2,413.91 3,525.1K
17:12 2,413.73 2,415.14 2,413.73 2,415.14 7,206.7K
17:13 2,415.08 2,415.40 2,414.58 2,415.40 3,447.5K
17:14 2,415.46 2,415.46 2,415.01 2,415.01 4,041.7K
17:15 2,416.11 2,416.29 2,415.34 2,416.29 16,378.7K
17:16 2,415.90 2,415.90 2,415.40 2,415.54 5,706.4K
17:17 2,415.61 2,416.32 2,415.61 2,416.32 2,804.8K
17:18 2,415.89 2,416.59 2,415.89 2,416.36 8,334.1K
17:19 2,415.68 2,415.68 2,415.49 2,415.50 33,528.6K
17:20 2,415.18 2,416.01 2,415.18 2,415.78 5,569.1K
17:21 2,415.84 2,416.07 2,415.84 2,416.02 6,484.6K
17:22 2,416.34 2,417.46 2,416.34 2,417.46 7,498.9K
17:23 2,417.66 2,417.66 2,417.20 2,417.20 8,708.1K
17:24 2,417.46 2,417.46 2,417.05 2,417.05 12,717.5K
17:25 2,417.28 2,417.97 2,417.28 2,417.97 6,339.6K
17:26 2,418.01 2,418.12 2,417.98 2,418.10 5,695.1K
17:27 2,417.96 2,418.52 2,417.96 2,418.52 6,326.6K
17:28 2,418.91 2,419.39 2,418.91 2,419.32 4,706.1K
17:29 2,419.73 2,419.73 2,419.18 2,419.18 4,754.3K
17:30 2,419.19 2,419.35 2,418.64 2,418.64 8,672.0K
17:31 2,418.89 2,420.77 2,418.89 2,420.10 31,924.3K
17:32 2,419.61 2,419.61 2,418.71 2,419.07 5,823.5K
17:33 2,418.23 2,419.78 2,418.23 2,419.78 5,002.4K
17:34 2,418.70 2,418.70 2,418.11 2,418.18 6,694.0K
17:35 2,417.46 2,417.63 2,417.46 2,417.60 4,361.6K
17:36 2,418.73 2,419.99 2,418.73 2,419.67 17,139.6K
17:37 2,420.57 2,420.85 2,420.57 2,420.79 6,525.1K
17:38 2,420.54 2,420.91 2,420.32 2,420.32 6,326.9K
17:39 2,420.54 2,421.30 2,420.54 2,420.73 10,565.4K
17:40 2,420.98 2,420.98 2,420.22 2,420.34 3,283.5K
17:41 2,420.37 2,420.66 2,420.19 2,420.24 5,060.6K
17:42 2,420.29 2,421.11 2,420.05 2,420.28 8,253.6K
17:43 2,420.54 2,420.84 2,420.54 2,420.65 3,698.9K
17:44 2,420.22 2,420.22 2,419.78 2,419.78 2,082.7K
17:45 2,419.53 2,419.53 2,419.12 2,419.12 6,749.9K
17:46 2,419.09 2,419.39 2,418.88 2,419.39 2,990.0K
17:47 2,418.48 2,418.48 2,417.63 2,417.63 7,416.7K
17:48 2,418.94 2,419.86 2,418.94 2,419.86 12,662.4K
17:49 2,420.32 2,420.61 2,420.19 2,420.61 5,530.6K
17:50 2,420.72 2,420.72 2,419.82 2,419.82 6,271.0K
17:51 2,420.03 2,420.41 2,419.71 2,420.13 5,195.9K
17:52 2,419.00 2,419.92 2,419.00 2,419.92 4,842.8K
17:53 2,419.74 2,419.86 2,419.12 2,419.86 6,598.5K
17:54 2,420.05 2,420.07 2,419.63 2,419.82 6,017.6K
17:55 2,420.56 2,421.56 2,420.56 2,421.56 17,288.2K
17:56 2,421.76 2,422.26 2,421.76 2,422.07 8,379.3K
17:57 2,422.79 2,423.40 2,422.63 2,423.40 15,099.9K
17:58 2,423.64 2,423.78 2,423.48 2,423.48 9,804.9K
17:59 2,423.62 2,423.71 2,423.49 2,423.49 12,934.8K
18:00 2,423.13 2,423.76 2,423.13 2,423.44 3,220.6K
18:01 2,423.75 2,423.75 2,423.10 2,423.53 13,776.5K
18:02 2,423.82 2,424.08 2,423.74 2,424.08 6,194.1K
18:03 2,424.13 2,424.85 2,424.13 2,424.85 10,215.9K
18:04 2,424.50 2,424.50 2,422.21 2,422.21 9,080.9K
18:05 2,422.50 2,422.81 2,422.50 2,422.81 10,219.0K
18:06 2,422.53 2,422.53 2,421.49 2,421.99 2,776.1K
18:07 2,423.27 2,425.67 2,423.27 2,425.31 65,302.4K
18:08 2,425.67 2,430.81 2,425.67 2,430.81 114,558.0K
18:09 2,430.51 2,433.76 2,430.51 2,433.76 48,035.4K
18:10 2,434.10 2,434.10 2,432.19 2,432.29 26,657.6K
18:11 2,433.22 2,434.44 2,433.22 2,433.29 47,437.7K
18:12 2,433.26 2,433.97 2,432.34 2,432.34 78,841.0K
18:13 2,433.38 2,434.13 2,433.34 2,433.34 17,657.9K
18:14 2,431.79 2,432.69 2,431.79 2,432.69 18,214.1K
18:15 2,432.27 2,432.27 2,431.32 2,431.32 22,372.6K
18:16 2,431.77 2,433.03 2,431.38 2,433.03 16,331.3K
18:17 2,432.61 2,433.12 2,432.61 2,433.12 9,728.7K
18:18 2,434.07 2,434.26 2,433.07 2,433.07 9,118.6K
18:19 2,434.01 2,434.01 2,431.91 2,431.91 12,201.3K
18:20 2,432.34 2,433.61 2,432.34 2,433.61 39,917.1K
18:21 2,432.90 2,432.90 2,431.89 2,431.89 8,358.7K
18:22 2,432.65 2,432.65 2,430.18 2,430.18 30,118.1K
18:23 2,430.35 2,430.88 2,430.05 2,430.05 12,849.7K
18:24 2,428.93 2,429.31 2,428.93 2,428.94 6,199.2K
18:25 2,429.48 2,429.80 2,429.06 2,429.80 16,032.7K
18:26 2,430.76 2,432.23 2,430.76 2,432.16 10,118.8K
18:27 2,431.72 2,431.72 2,430.47 2,430.47 6,390.1K
18:28 2,430.41 2,431.07 2,430.41 2,431.06 3,647.9K
18:29 2,431.17 2,432.46 2,431.12 2,432.46 13,778.4K
18:30 2,432.06 2,432.70 2,430.42 2,430.42 43,381.8K
18:31 2,430.15 2,430.73 2,429.47 2,430.31 6,251.6K
18:32 2,430.01 2,430.92 2,429.59 2,429.59 48,433.2K
18:33 2,427.54 2,428.67 2,427.54 2,428.67 9,908.0K
18:34 2,428.30 2,428.30 2,426.11 2,426.11 25,308.3K
18:35 2,425.32 2,427.96 2,425.32 2,426.81 10,991.5K
18:36 2,427.30 2,427.80 2,426.65 2,426.86 5,059.7K
18:37 2,426.77 2,426.77 2,425.71 2,426.43 8,387.7K
18:38 2,426.15 2,427.00 2,426.15 2,426.51 2,733.2K
18:39 2,426.14 2,426.55 2,425.95 2,425.95 6,394.9K
18:40 2,426.07 2,426.07 2,426.07 2,426.07 874.1K
18:51 2,429.56 2,429.56 2,429.56 2,429.56 103,189.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar