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 2,453.65 2,453.65 2,453.38 2,453.38 795,877.1K
09:51 2,453.31 2,453.74 2,453.31 2,453.44 2,665.8K
09:52 2,453.26 2,453.97 2,453.26 2,453.97 2,312.3K
09:53 2,454.43 2,454.91 2,454.43 2,454.79 2,572.9K
09:54 2,454.94 2,454.94 2,454.35 2,454.54 2,834.8K
09:55 2,454.54 2,455.09 2,454.47 2,455.09 10,455.6K
09:56 2,455.44 2,455.97 2,455.39 2,455.97 4,084.0K
09:57 2,456.32 2,456.32 2,456.18 2,456.18 5,672.8K
09:58 2,455.99 2,456.67 2,455.99 2,456.47 12,641.7K
09:59 2,457.25 2,457.62 2,457.18 2,457.62 23,534.6K
10:00 2,457.52 2,457.52 2,457.06 2,457.40 30,587.3K
10:01 2,456.88 2,457.35 2,456.71 2,456.71 8,147.7K
10:02 2,457.03 2,457.03 2,456.86 2,456.86 14,258.1K
10:03 2,456.46 2,457.17 2,456.46 2,456.96 8,717.4K
10:04 2,456.92 2,457.50 2,456.83 2,456.83 20,177.9K
10:05 2,457.36 2,457.68 2,456.87 2,456.87 15,152.5K
10:06 2,456.66 2,456.89 2,456.25 2,456.89 15,318.2K
10:07 2,456.68 2,456.68 2,456.09 2,456.43 5,891.3K
10:08 2,456.16 2,456.57 2,456.09 2,456.09 7,823.6K
10:09 2,456.93 2,456.93 2,456.15 2,456.67 26,221.8K
10:10 2,456.25 2,456.25 2,454.11 2,454.11 30,061.8K
10:11 2,453.29 2,453.93 2,452.58 2,452.76 42,628.3K
10:12 2,452.43 2,453.75 2,452.43 2,453.75 18,368.8K
10:13 2,453.87 2,454.10 2,453.79 2,454.10 13,795.4K
10:14 2,454.53 2,454.53 2,452.51 2,452.51 16,623.7K
10:15 2,452.13 2,452.57 2,452.13 2,452.57 7,189.6K
10:16 2,452.90 2,452.90 2,452.20 2,452.23 7,553.9K
10:17 2,452.40 2,453.90 2,452.40 2,453.90 6,865.6K
10:18 2,453.09 2,454.59 2,453.09 2,454.59 10,422.5K
10:19 2,454.68 2,455.06 2,454.38 2,454.38 5,201.2K
10:20 2,454.46 2,454.95 2,454.46 2,454.80 15,793.2K
10:21 2,455.96 2,456.25 2,455.54 2,456.25 9,754.8K
10:22 2,455.38 2,455.93 2,455.32 2,455.93 5,950.4K
10:23 2,456.60 2,457.73 2,456.60 2,457.73 13,412.1K
10:24 2,457.65 2,457.88 2,457.33 2,457.88 19,648.9K
10:25 2,458.00 2,458.11 2,457.94 2,458.11 10,681.1K
10:26 2,458.18 2,458.31 2,457.48 2,457.95 12,028.0K
10:27 2,458.05 2,458.25 2,457.75 2,458.25 8,060.5K
10:28 2,457.75 2,457.75 2,456.25 2,456.26 37,338.4K
10:29 2,456.65 2,457.63 2,456.65 2,457.08 6,611.0K
10:30 2,457.40 2,458.72 2,457.24 2,457.54 13,356.3K
10:31 2,458.38 2,458.39 2,457.94 2,457.94 12,511.8K
10:32 2,457.67 2,459.12 2,457.67 2,459.12 12,469.4K
10:33 2,458.06 2,458.70 2,457.95 2,458.70 5,538.2K
10:34 2,458.27 2,459.49 2,458.25 2,458.25 10,321.2K
10:35 2,457.93 2,458.43 2,457.93 2,458.24 11,832.9K
10:36 2,459.24 2,459.24 2,458.92 2,459.03 15,956.9K
10:37 2,459.19 2,459.19 2,457.28 2,457.67 20,271.7K
10:38 2,458.21 2,459.05 2,458.21 2,458.22 19,949.7K
10:39 2,458.67 2,458.67 2,457.67 2,457.67 9,777.2K
10:40 2,458.22 2,458.56 2,458.22 2,458.56 5,656.9K
10:41 2,458.88 2,458.88 2,458.39 2,458.52 5,750.5K
10:42 2,458.39 2,458.39 2,457.89 2,457.89 7,336.5K
10:43 2,457.48 2,457.48 2,457.24 2,457.37 15,027.5K
10:44 2,457.61 2,457.61 2,457.30 2,457.42 5,591.0K
10:45 2,456.92 2,458.04 2,456.80 2,458.04 5,499.0K
10:46 2,457.74 2,457.74 2,457.08 2,457.08 6,168.0K
10:47 2,457.49 2,457.76 2,457.24 2,457.64 11,286.7K
10:48 2,457.79 2,458.30 2,457.73 2,458.30 8,585.8K
10:49 2,458.27 2,458.27 2,457.85 2,458.23 6,157.4K
10:50 2,458.43 2,458.43 2,457.58 2,457.58 4,137.9K
10:51 2,457.82 2,457.82 2,457.36 2,457.39 5,682.5K
10:52 2,457.59 2,458.01 2,457.59 2,457.76 5,448.0K
10:53 2,458.36 2,458.61 2,457.50 2,457.50 8,904.1K
10:54 2,458.38 2,458.38 2,457.23 2,457.23 4,815.2K
10:55 2,457.29 2,457.81 2,457.28 2,457.28 5,757.7K
10:56 2,457.99 2,457.99 2,456.29 2,456.29 7,619.0K
10:57 2,456.39 2,457.22 2,456.39 2,456.95 6,922.4K
10:58 2,456.61 2,456.95 2,456.50 2,456.85 5,364.0K
10:59 2,456.09 2,456.30 2,456.01 2,456.01 18,078.5K
11:00 2,455.86 2,456.24 2,455.86 2,456.24 6,043.9K
11:01 2,456.17 2,456.35 2,455.63 2,455.63 9,728.0K
11:02 2,455.63 2,455.63 2,455.09 2,455.09 16,703.1K
11:03 2,454.93 2,455.09 2,454.81 2,455.09 23,636.9K
11:04 2,455.10 2,455.10 2,454.24 2,454.40 29,769.9K
11:05 2,454.39 2,454.39 2,452.72 2,453.25 17,402.5K
11:06 2,452.77 2,452.80 2,452.12 2,452.12 18,501.3K
11:07 2,451.30 2,451.68 2,451.19 2,451.19 12,773.9K
11:08 2,451.47 2,452.10 2,451.47 2,451.95 5,075.6K
11:09 2,451.95 2,451.95 2,451.36 2,451.57 12,074.3K
11:10 2,451.38 2,451.76 2,451.38 2,451.75 15,572.3K
11:11 2,451.67 2,452.25 2,451.67 2,452.25 11,431.4K
11:12 2,451.96 2,451.96 2,451.12 2,451.12 6,081.7K
11:13 2,450.94 2,451.56 2,450.94 2,451.56 7,004.9K
11:14 2,451.49 2,451.49 2,451.09 2,451.09 6,876.8K
11:15 2,450.30 2,450.30 2,450.15 2,450.23 19,538.5K
11:16 2,449.57 2,449.75 2,449.56 2,449.75 28,328.0K
11:17 2,450.25 2,450.44 2,449.45 2,450.09 14,727.1K
11:18 2,449.99 2,449.99 2,449.68 2,449.68 13,635.8K
11:19 2,449.73 2,450.16 2,449.52 2,449.75 7,982.0K
11:20 2,449.29 2,449.91 2,449.25 2,449.25 6,555.4K
11:21 2,449.15 2,449.67 2,448.89 2,448.89 11,620.0K
11:22 2,448.69 2,449.16 2,448.49 2,448.49 13,116.9K
11:23 2,449.23 2,450.66 2,449.23 2,450.39 9,293.9K
11:24 2,450.92 2,451.45 2,450.92 2,451.08 11,845.2K
11:25 2,450.78 2,451.83 2,450.78 2,451.83 24,388.5K
11:26 2,452.09 2,452.88 2,452.09 2,452.88 26,736.4K
11:27 2,452.62 2,453.39 2,452.38 2,452.38 15,694.5K
11:28 2,452.32 2,452.43 2,452.27 2,452.40 6,407.1K
11:29 2,452.82 2,453.03 2,452.62 2,452.62 16,740.5K
11:30 2,452.75 2,452.92 2,452.26 2,452.26 7,958.5K
11:31 2,451.78 2,451.95 2,451.42 2,451.42 7,687.0K
11:32 2,451.03 2,451.03 2,450.22 2,450.25 13,034.1K
11:33 2,450.50 2,451.17 2,450.50 2,451.17 12,576.2K
11:34 2,451.00 2,451.52 2,450.16 2,450.32 10,692.9K
11:35 2,450.21 2,450.46 2,450.21 2,450.46 14,589.4K
11:36 2,450.13 2,450.13 2,449.67 2,449.67 3,735.4K
11:37 2,449.76 2,449.76 2,449.37 2,449.65 6,590.4K
11:38 2,449.49 2,449.93 2,449.49 2,449.93 3,991.5K
11:39 2,449.99 2,450.02 2,449.61 2,449.61 4,965.7K
11:40 2,449.32 2,449.52 2,449.25 2,449.25 9,823.5K
11:41 2,449.40 2,449.69 2,449.32 2,449.32 3,789.2K
11:42 2,449.13 2,449.38 2,449.00 2,449.00 4,846.6K
11:43 2,449.16 2,449.90 2,448.87 2,448.87 4,289.3K
11:44 2,449.00 2,449.06 2,448.76 2,448.79 6,337.4K
11:45 2,449.09 2,449.48 2,449.02 2,449.48 8,793.9K
11:46 2,449.42 2,449.42 2,448.70 2,448.70 11,685.0K
11:47 2,448.31 2,448.80 2,448.31 2,448.80 5,153.9K
11:48 2,447.85 2,447.96 2,447.72 2,447.72 3,455.1K
11:49 2,447.75 2,448.16 2,447.75 2,447.95 6,318.4K
11:50 2,447.84 2,447.88 2,447.72 2,447.77 4,745.0K
11:51 2,447.72 2,447.88 2,447.63 2,447.63 4,314.8K
11:52 2,447.53 2,447.65 2,447.41 2,447.65 5,418.9K
11:53 2,447.26 2,447.71 2,447.26 2,447.71 4,485.8K
11:54 2,447.22 2,447.85 2,447.22 2,447.71 7,098.8K
11:55 2,447.23 2,447.23 2,446.25 2,446.38 10,201.3K
11:56 2,446.10 2,446.10 2,445.70 2,445.70 8,180.9K
11:57 2,445.58 2,445.64 2,445.30 2,445.30 10,012.7K
11:58 2,445.08 2,445.08 2,444.51 2,444.72 8,043.2K
11:59 2,444.38 2,444.38 2,442.87 2,443.21 9,764.2K
12:00 2,442.77 2,442.80 2,441.66 2,441.66 12,101.2K
12:01 2,441.72 2,441.72 2,441.39 2,441.61 13,827.2K
12:02 2,441.25 2,441.49 2,440.43 2,440.43 13,482.3K
12:03 2,440.46 2,440.46 2,440.17 2,440.17 5,729.1K
12:04 2,440.58 2,441.32 2,440.58 2,441.04 10,363.9K
12:05 2,441.49 2,442.60 2,441.38 2,442.60 7,123.9K
12:06 2,442.77 2,443.14 2,442.51 2,443.14 8,680.0K
12:07 2,443.02 2,443.02 2,442.34 2,442.48 7,960.3K
12:08 2,442.52 2,442.59 2,442.48 2,442.57 6,520.0K
12:09 2,442.57 2,443.26 2,442.57 2,443.03 5,778.5K
12:10 2,442.69 2,442.69 2,441.55 2,441.55 13,819.9K
12:11 2,441.84 2,442.11 2,441.84 2,442.11 5,492.7K
12:12 2,441.38 2,441.54 2,441.38 2,441.54 3,079.9K
12:13 2,441.43 2,442.14 2,441.43 2,442.14 12,660.9K
12:14 2,441.88 2,442.31 2,441.88 2,441.94 28,217.8K
12:15 2,441.95 2,441.95 2,441.26 2,441.29 19,361.9K
12:16 2,441.04 2,442.03 2,441.04 2,441.91 3,806.8K
12:17 2,441.89 2,441.89 2,441.72 2,441.82 2,267.3K
12:18 2,442.42 2,443.08 2,442.42 2,442.97 5,444.0K
12:19 2,442.85 2,443.05 2,441.83 2,441.83 27,991.4K
12:20 2,442.04 2,442.77 2,442.04 2,442.77 8,569.7K
12:21 2,442.59 2,442.76 2,442.52 2,442.52 6,353.1K
12:22 2,442.69 2,442.86 2,442.56 2,442.56 3,096.1K
12:23 2,442.73 2,442.73 2,442.40 2,442.40 3,582.0K
12:24 2,442.79 2,442.97 2,442.64 2,442.97 21,500.6K
12:25 2,442.17 2,442.55 2,441.70 2,441.70 15,469.2K
12:26 2,441.70 2,442.07 2,441.70 2,442.07 7,084.0K
12:27 2,442.05 2,442.05 2,440.98 2,440.98 9,269.9K
12:28 2,441.02 2,441.40 2,441.00 2,441.40 17,184.1K
12:29 2,441.42 2,443.03 2,441.42 2,443.03 12,884.0K
12:30 2,443.08 2,443.08 2,441.53 2,441.53 7,870.2K
12:31 2,441.62 2,441.62 2,440.95 2,441.12 9,401.4K
12:32 2,441.04 2,441.30 2,441.04 2,441.05 1,835.8K
12:33 2,441.13 2,441.39 2,440.84 2,441.39 2,920.2K
12:34 2,441.84 2,442.02 2,441.55 2,441.63 2,754.8K
12:35 2,441.22 2,441.96 2,441.22 2,441.69 8,265.5K
12:36 2,442.28 2,442.74 2,442.16 2,442.74 9,823.2K
12:37 2,442.22 2,442.47 2,442.17 2,442.17 2,308.5K
12:38 2,442.17 2,442.55 2,442.12 2,442.55 2,401.7K
12:39 2,442.03 2,442.77 2,442.03 2,442.50 3,291.5K
12:40 2,442.45 2,443.07 2,442.45 2,442.93 2,580.4K
12:41 2,442.73 2,443.03 2,442.61 2,443.03 4,951.5K
12:42 2,443.40 2,443.40 2,442.98 2,443.11 7,152.5K
12:43 2,443.33 2,443.33 2,442.96 2,442.96 7,083.8K
12:44 2,442.91 2,443.11 2,442.91 2,443.01 2,124.1K
12:45 2,443.23 2,443.38 2,442.74 2,442.74 6,083.3K
12:46 2,442.49 2,442.93 2,442.49 2,442.93 7,520.0K
12:47 2,443.21 2,444.22 2,443.21 2,443.72 8,301.6K
12:48 2,444.79 2,444.79 2,442.91 2,444.17 14,189.6K
12:49 2,443.95 2,443.95 2,443.70 2,443.73 4,972.3K
12:50 2,443.55 2,443.84 2,443.55 2,443.60 3,505.4K
12:51 2,443.58 2,444.53 2,443.44 2,444.53 3,884.0K
12:52 2,444.38 2,444.38 2,443.80 2,443.80 3,260.8K
12:53 2,443.82 2,443.99 2,443.82 2,443.96 2,518.3K
12:54 2,443.97 2,443.97 2,443.60 2,443.60 13,609.6K
12:55 2,443.37 2,443.68 2,443.33 2,443.33 2,856.3K
12:56 2,443.21 2,443.57 2,443.21 2,443.41 2,149.3K
12:57 2,443.27 2,443.45 2,443.23 2,443.38 2,240.4K
12:58 2,443.04 2,443.45 2,443.04 2,443.45 11,695.4K
12:59 2,443.22 2,443.33 2,443.11 2,443.11 2,772.1K
13:00 2,442.92 2,443.66 2,442.92 2,443.28 5,492.5K
13:01 2,443.70 2,443.94 2,443.70 2,443.88 4,307.5K
13:02 2,444.37 2,445.17 2,444.09 2,445.07 19,944.2K
13:03 2,444.40 2,444.66 2,444.10 2,444.10 7,273.5K
13:04 2,443.76 2,444.32 2,442.93 2,442.93 5,007.5K
13:05 2,443.21 2,443.84 2,443.21 2,443.84 1,973.6K
13:06 2,443.44 2,443.72 2,443.41 2,443.41 3,853.1K
13:07 2,443.81 2,444.00 2,443.80 2,444.00 3,105.6K
13:08 2,443.71 2,444.10 2,443.71 2,444.10 4,983.8K
13:09 2,444.29 2,444.57 2,444.23 2,444.23 9,122.8K
13:10 2,444.40 2,445.78 2,444.40 2,445.78 5,773.7K
13:11 2,445.87 2,445.96 2,445.76 2,445.96 6,189.6K
13:12 2,445.91 2,445.91 2,445.36 2,445.36 2,414.6K
13:13 2,444.69 2,444.69 2,444.48 2,444.68 4,161.3K
13:14 2,444.24 2,444.46 2,444.24 2,444.39 2,651.3K
13:15 2,444.25 2,444.74 2,443.65 2,443.65 5,252.9K
13:16 2,443.85 2,444.07 2,443.46 2,443.46 11,744.8K
13:17 2,443.62 2,443.62 2,443.15 2,443.15 1,932.2K
13:18 2,443.10 2,443.35 2,442.11 2,442.11 7,695.0K
13:19 2,442.17 2,442.23 2,441.81 2,441.87 28,032.8K
13:20 2,441.54 2,441.85 2,441.40 2,441.85 12,662.9K
13:21 2,442.10 2,442.10 2,441.66 2,441.78 3,044.8K
13:22 2,441.73 2,441.91 2,441.38 2,441.73 4,046.2K
13:23 2,441.44 2,442.05 2,441.01 2,442.05 5,708.3K
13:24 2,441.93 2,442.36 2,441.93 2,442.32 7,060.7K
13:25 2,442.61 2,443.43 2,442.61 2,442.74 6,785.3K
13:26 2,442.57 2,442.96 2,442.57 2,442.76 2,516.3K
13:27 2,442.77 2,443.73 2,442.77 2,443.69 6,688.1K
13:28 2,443.49 2,444.17 2,443.49 2,444.17 24,363.6K
13:29 2,443.79 2,443.91 2,443.35 2,443.35 2,435.6K
13:30 2,443.10 2,443.10 2,442.68 2,442.75 17,601.0K
13:31 2,442.26 2,442.45 2,441.70 2,441.70 3,681.0K
13:32 2,441.60 2,442.30 2,441.60 2,442.19 7,728.5K
13:33 2,442.02 2,442.76 2,442.02 2,442.76 6,434.4K
13:34 2,442.22 2,442.73 2,442.07 2,442.43 2,556.9K
13:35 2,441.85 2,441.85 2,440.31 2,440.31 31,739.5K
13:36 2,440.76 2,440.76 2,440.09 2,440.38 9,031.4K
13:37 2,438.81 2,438.81 2,437.79 2,438.66 47,239.2K
13:38 2,438.30 2,439.03 2,438.30 2,438.93 5,103.8K
13:39 2,439.26 2,439.26 2,438.28 2,438.58 27,606.9K
13:40 2,439.12 2,439.12 2,438.61 2,438.61 6,800.4K
13:41 2,438.13 2,438.49 2,437.85 2,437.97 13,230.8K
13:42 2,437.81 2,437.95 2,437.71 2,437.72 9,574.9K
13:43 2,437.80 2,438.12 2,437.56 2,437.56 4,341.6K
13:44 2,436.45 2,436.45 2,434.78 2,434.78 15,974.6K
13:45 2,435.04 2,435.28 2,434.22 2,434.22 4,998.1K
13:46 2,434.33 2,434.87 2,434.33 2,434.39 8,116.5K
13:47 2,434.49 2,434.49 2,433.97 2,433.97 6,439.5K
13:48 2,434.14 2,434.59 2,434.07 2,434.44 6,549.8K
13:49 2,435.06 2,435.06 2,434.17 2,434.59 6,071.4K
13:50 2,434.81 2,434.81 2,434.38 2,434.74 14,909.0K
13:51 2,434.42 2,434.42 2,433.44 2,433.44 21,887.3K
13:52 2,433.35 2,433.88 2,433.01 2,433.01 20,963.3K
13:53 2,433.22 2,433.22 2,431.86 2,431.86 17,808.4K
13:54 2,431.75 2,431.75 2,429.10 2,429.10 52,607.0K
13:55 2,429.19 2,430.38 2,428.96 2,430.38 10,601.1K
13:56 2,430.13 2,430.24 2,429.23 2,430.24 16,894.5K
13:57 2,430.71 2,430.71 2,429.24 2,429.24 4,626.0K
13:58 2,429.19 2,429.56 2,428.92 2,429.56 8,362.4K
13:59 2,428.86 2,429.33 2,428.61 2,429.33 11,887.3K
14:00 2,429.12 2,430.03 2,429.12 2,430.03 7,756.7K
14:01 2,429.97 2,429.97 2,428.52 2,428.52 7,454.6K
14:02 2,428.08 2,428.08 2,424.14 2,424.14 46,944.5K
14:03 2,424.58 2,424.58 2,423.46 2,423.51 21,877.5K
14:04 2,423.91 2,424.20 2,423.91 2,424.07 7,509.4K
14:05 2,424.25 2,425.22 2,424.25 2,424.61 10,471.7K
14:06 2,424.38 2,424.82 2,423.74 2,424.82 7,401.1K
14:07 2,425.18 2,425.39 2,424.68 2,424.68 9,704.2K
14:08 2,424.33 2,425.67 2,424.33 2,425.67 20,000.9K
14:09 2,426.29 2,427.13 2,426.20 2,427.13 19,169.4K
14:10 2,426.93 2,426.93 2,426.60 2,426.60 3,609.6K
14:11 2,426.89 2,426.89 2,426.26 2,426.72 7,870.3K
14:12 2,427.07 2,427.10 2,425.32 2,425.32 10,925.8K
14:13 2,426.01 2,426.01 2,425.44 2,425.53 4,079.3K
14:14 2,426.08 2,426.08 2,424.57 2,424.57 6,287.4K
14:15 2,425.03 2,427.44 2,425.03 2,427.44 8,867.9K
14:16 2,427.16 2,427.54 2,427.16 2,427.54 6,483.9K
14:17 2,426.97 2,426.97 2,426.80 2,426.80 7,655.2K
14:18 2,427.32 2,427.32 2,426.19 2,426.19 7,912.3K
14:19 2,426.53 2,426.53 2,424.86 2,424.86 14,721.2K
14:20 2,426.24 2,426.60 2,426.16 2,426.16 8,100.9K
14:21 2,425.79 2,425.79 2,424.66 2,424.66 6,382.1K
14:22 2,425.07 2,425.13 2,424.55 2,424.55 2,222.7K
14:23 2,424.53 2,424.58 2,424.31 2,424.31 3,287.1K
14:24 2,424.38 2,424.38 2,423.60 2,423.73 7,900.1K
14:25 2,423.66 2,423.66 2,421.88 2,421.88 12,262.5K
14:26 2,421.68 2,421.68 2,420.45 2,420.45 29,592.9K
14:27 2,420.70 2,421.19 2,420.21 2,420.21 5,229.5K
14:28 2,419.86 2,420.41 2,419.75 2,419.75 6,955.1K
14:29 2,420.36 2,420.36 2,418.71 2,418.71 18,500.5K
14:30 2,418.34 2,418.34 2,417.42 2,417.42 35,888.8K
14:31 2,416.77 2,417.37 2,416.77 2,417.06 15,083.2K
14:32 2,417.28 2,417.63 2,417.05 2,417.63 14,847.9K
14:33 2,417.72 2,417.78 2,417.64 2,417.78 5,796.5K
14:34 2,418.50 2,418.50 2,418.08 2,418.08 8,218.0K
14:35 2,418.79 2,419.37 2,418.41 2,419.33 6,835.6K
14:36 2,420.05 2,421.14 2,420.05 2,420.24 10,351.0K
14:37 2,420.53 2,421.28 2,420.53 2,421.11 9,991.1K
14:38 2,420.95 2,421.61 2,420.95 2,421.61 9,185.7K
14:39 2,422.08 2,422.76 2,422.08 2,422.76 4,688.5K
14:40 2,422.88 2,422.91 2,421.64 2,421.64 3,606.2K
14:41 2,421.73 2,421.73 2,421.17 2,421.17 2,651.5K
14:42 2,421.37 2,421.68 2,421.37 2,421.68 5,800.9K
14:43 2,422.24 2,422.32 2,422.10 2,422.10 9,284.5K
14:44 2,421.99 2,421.99 2,421.11 2,421.69 7,696.2K
14:45 2,421.80 2,422.05 2,421.69 2,421.69 2,414.7K
14:46 2,421.81 2,421.88 2,421.65 2,421.88 4,462.7K
14:47 2,421.78 2,421.98 2,421.34 2,421.98 3,543.9K
14:48 2,421.99 2,421.99 2,421.63 2,421.99 2,146.7K
14:49 2,422.00 2,422.10 2,422.00 2,422.00 5,080.1K
14:50 2,421.67 2,421.92 2,421.61 2,421.87 1,200.8K
14:51 2,422.14 2,422.22 2,422.01 2,422.14 10,924.4K
14:52 2,422.07 2,422.54 2,422.07 2,422.54 1,747.3K
14:53 2,422.79 2,423.06 2,422.69 2,422.78 2,075.2K
14:54 2,422.65 2,422.85 2,422.63 2,422.63 2,600.7K
14:55 2,423.16 2,423.16 2,422.60 2,422.72 9,044.1K
14:56 2,422.58 2,423.95 2,422.58 2,423.95 3,843.1K
14:57 2,424.41 2,425.03 2,424.27 2,424.27 20,115.6K
14:58 2,423.60 2,424.13 2,423.20 2,423.20 8,882.4K
14:59 2,423.47 2,423.47 2,422.55 2,422.55 1,900.3K
15:00 2,422.92 2,422.92 2,421.69 2,421.69 7,193.4K
15:01 2,421.27 2,421.60 2,421.18 2,421.60 2,726.2K
15:02 2,421.59 2,421.75 2,421.22 2,421.75 5,069.4K
15:03 2,421.15 2,421.46 2,421.03 2,421.46 3,438.0K
15:04 2,421.28 2,421.37 2,421.23 2,421.36 2,401.8K
15:05 2,421.22 2,421.22 2,420.76 2,420.76 2,443.2K
15:06 2,420.62 2,420.64 2,420.47 2,420.47 7,104.7K
15:07 2,420.92 2,420.94 2,420.77 2,420.94 5,529.9K
15:08 2,420.94 2,420.98 2,420.36 2,420.65 4,870.3K
15:09 2,420.45 2,420.76 2,420.45 2,420.48 2,986.7K
15:10 2,420.49 2,420.64 2,420.49 2,420.56 1,841.1K
15:11 2,420.59 2,420.73 2,420.00 2,420.00 3,126.0K
15:12 2,420.11 2,420.59 2,420.08 2,420.59 2,193.1K
15:13 2,420.59 2,421.12 2,420.59 2,421.12 3,612.3K
15:14 2,421.20 2,421.50 2,420.86 2,420.86 3,493.6K
15:15 2,420.91 2,420.91 2,419.71 2,419.81 3,973.5K
15:16 2,419.57 2,420.15 2,419.57 2,420.15 2,196.2K
15:17 2,419.99 2,420.04 2,419.51 2,420.04 1,700.0K
15:18 2,420.02 2,420.02 2,419.24 2,419.24 1,942.5K
15:19 2,419.73 2,420.00 2,419.73 2,419.79 2,228.0K
15:20 2,420.13 2,420.13 2,419.74 2,420.04 1,634.3K
15:21 2,420.41 2,420.41 2,420.25 2,420.25 4,236.3K
15:22 2,420.11 2,420.86 2,420.04 2,420.86 4,018.2K
15:23 2,420.62 2,421.10 2,420.62 2,421.00 2,216.9K
15:24 2,420.87 2,421.00 2,420.58 2,420.58 2,409.0K
15:25 2,420.77 2,420.77 2,420.36 2,420.47 2,280.7K
15:26 2,420.03 2,420.42 2,419.95 2,420.42 1,814.6K
15:27 2,420.58 2,420.81 2,420.51 2,420.51 2,253.4K
15:28 2,420.65 2,420.70 2,419.70 2,419.70 8,808.9K
15:29 2,419.82 2,419.97 2,419.82 2,419.97 1,775.8K
15:30 2,420.11 2,420.46 2,420.11 2,420.46 3,806.1K
15:31 2,420.61 2,420.61 2,420.12 2,420.12 2,508.8K
15:32 2,420.07 2,420.23 2,420.07 2,420.12 2,221.7K
15:33 2,420.41 2,421.23 2,420.41 2,421.18 7,912.5K
15:34 2,421.54 2,421.97 2,421.54 2,421.96 8,572.0K
15:35 2,421.72 2,422.99 2,421.72 2,422.99 10,263.9K
15:36 2,422.66 2,422.66 2,421.95 2,422.13 5,725.7K
15:37 2,422.42 2,422.87 2,422.42 2,422.86 6,015.0K
15:38 2,422.39 2,422.39 2,421.32 2,421.69 2,686.3K
15:39 2,421.50 2,421.50 2,420.98 2,421.03 1,845.3K
15:40 2,420.97 2,421.14 2,420.85 2,420.85 1,876.1K
15:41 2,420.92 2,420.92 2,420.25 2,420.54 11,397.5K
15:42 2,420.78 2,420.78 2,420.21 2,420.21 1,846.6K
15:43 2,420.21 2,420.45 2,420.17 2,420.45 1,285.3K
15:44 2,420.42 2,420.56 2,420.24 2,420.42 923.0K
15:45 2,420.60 2,420.67 2,420.14 2,420.14 1,093.3K
15:46 2,420.03 2,420.05 2,419.65 2,419.65 1,294.7K
15:47 2,419.65 2,419.65 2,419.47 2,419.59 5,200.7K
15:48 2,419.59 2,419.59 2,419.07 2,419.07 5,734.8K
15:49 2,418.95 2,418.95 2,418.36 2,418.36 13,847.3K
15:50 2,418.19 2,418.29 2,417.78 2,417.78 8,070.6K
15:51 2,417.73 2,418.92 2,417.73 2,418.92 7,891.7K
15:52 2,418.81 2,418.81 2,418.40 2,418.40 4,537.1K
15:53 2,418.12 2,418.70 2,418.12 2,418.70 10,302.0K
15:54 2,418.28 2,418.90 2,418.28 2,418.59 3,401.3K
15:55 2,418.01 2,418.57 2,418.00 2,418.57 1,772.4K
15:56 2,418.84 2,418.84 2,418.02 2,418.02 4,194.0K
15:57 2,417.65 2,417.65 2,416.55 2,416.55 21,495.2K
15:58 2,416.12 2,416.12 2,415.39 2,415.94 26,771.2K
15:59 2,415.77 2,416.45 2,415.77 2,416.45 12,853.0K
16:00 2,415.49 2,415.50 2,415.07 2,415.07 24,836.6K
16:01 2,415.47 2,415.62 2,414.77 2,414.77 30,854.6K
16:02 2,414.85 2,414.85 2,414.62 2,414.62 6,479.7K
16:03 2,414.73 2,414.87 2,414.50 2,414.50 6,963.1K
16:04 2,414.66 2,414.66 2,414.22 2,414.22 6,013.0K
16:05 2,413.82 2,414.43 2,413.66 2,414.43 14,057.6K
16:06 2,414.52 2,414.52 2,413.80 2,413.80 8,175.8K
16:07 2,414.15 2,414.64 2,414.15 2,414.18 4,353.3K
16:08 2,414.33 2,414.85 2,414.33 2,414.85 2,462.0K
16:09 2,414.76 2,414.91 2,414.43 2,414.91 2,785.2K
16:10 2,414.30 2,414.30 2,413.27 2,413.27 14,511.1K
16:11 2,413.20 2,413.27 2,412.81 2,413.05 7,057.4K
16:12 2,413.05 2,413.05 2,411.88 2,411.88 15,983.2K
16:13 2,411.42 2,411.42 2,410.94 2,410.94 27,959.3K
16:14 2,411.31 2,412.10 2,411.31 2,412.03 19,755.7K
16:15 2,412.27 2,412.27 2,411.43 2,411.43 12,809.1K
16:16 2,411.94 2,412.36 2,411.58 2,412.36 11,884.8K
16:17 2,413.57 2,415.15 2,413.57 2,415.15 15,899.7K
16:18 2,415.10 2,415.53 2,414.71 2,415.53 12,754.2K
16:19 2,415.88 2,415.88 2,415.14 2,415.14 2,865.4K
16:20 2,415.19 2,415.72 2,415.10 2,415.72 4,538.8K
16:21 2,415.84 2,416.40 2,415.84 2,416.40 6,826.1K
16:22 2,416.42 2,416.94 2,416.24 2,416.94 6,648.7K
16:23 2,416.73 2,416.73 2,415.85 2,415.85 7,401.4K
16:24 2,415.90 2,415.95 2,415.82 2,415.93 2,383.6K
16:25 2,416.25 2,416.33 2,416.19 2,416.19 2,433.5K
16:26 2,416.14 2,416.28 2,416.14 2,416.28 2,137.5K
16:27 2,416.24 2,416.24 2,415.16 2,415.16 12,104.9K
16:28 2,415.28 2,415.28 2,414.38 2,414.38 5,298.3K
16:29 2,414.99 2,414.99 2,414.65 2,414.65 5,198.1K
16:30 2,415.26 2,415.26 2,414.35 2,414.62 4,719.1K
16:31 2,414.95 2,415.67 2,414.66 2,414.66 4,221.4K
16:32 2,414.05 2,414.06 2,413.73 2,414.06 4,844.0K
16:33 2,414.01 2,415.32 2,414.01 2,415.32 3,837.1K
16:34 2,414.58 2,414.80 2,414.11 2,414.11 2,785.3K
16:35 2,415.49 2,415.49 2,414.26 2,414.26 17,903.6K
16:36 2,414.17 2,414.64 2,413.89 2,414.64 3,114.5K
16:37 2,414.36 2,414.36 2,413.64 2,413.92 11,399.4K
16:38 2,413.63 2,413.65 2,413.37 2,413.37 6,420.0K
16:39 2,413.22 2,413.57 2,413.22 2,413.55 5,732.3K
16:40 2,413.14 2,413.14 2,411.48 2,411.48 37,591.1K
16:41 2,411.48 2,411.48 2,410.62 2,410.62 46,631.0K
16:42 2,409.97 2,409.97 2,409.80 2,409.81 25,855.0K
16:43 2,411.01 2,411.92 2,411.01 2,411.92 4,299.5K
16:44 2,412.21 2,412.21 2,411.72 2,411.76 8,088.5K
16:45 2,411.83 2,411.83 2,411.30 2,411.30 6,657.9K
16:46 2,411.99 2,411.99 2,411.52 2,411.52 4,673.8K
16:47 2,411.48 2,411.48 2,411.05 2,411.05 6,307.4K
16:48 2,411.33 2,411.52 2,411.19 2,411.19 13,266.3K
16:49 2,411.11 2,411.25 2,410.97 2,411.25 5,839.4K
16:50 2,412.02 2,412.62 2,412.02 2,412.25 6,730.5K
16:51 2,411.94 2,412.95 2,411.94 2,412.95 11,522.1K
16:52 2,413.66 2,415.33 2,413.66 2,415.33 15,400.9K
16:53 2,415.38 2,416.64 2,415.38 2,416.39 17,876.7K
16:54 2,416.70 2,419.28 2,416.70 2,418.54 18,242.0K
16:55 2,418.73 2,419.09 2,417.61 2,417.61 12,742.3K
16:56 2,417.76 2,417.96 2,417.38 2,417.38 7,401.4K
16:57 2,416.96 2,418.07 2,416.96 2,418.00 9,033.6K
16:58 2,417.73 2,417.73 2,414.38 2,414.38 56,525.5K
16:59 2,414.80 2,414.80 2,414.18 2,414.18 23,135.1K
17:00 2,413.82 2,413.82 2,412.79 2,413.29 30,224.9K
17:01 2,413.39 2,413.39 2,411.56 2,411.78 35,689.6K
17:02 2,412.16 2,414.50 2,412.16 2,414.50 23,912.6K
17:03 2,415.00 2,415.72 2,415.00 2,415.34 30,887.6K
17:04 2,414.85 2,415.71 2,414.85 2,414.94 18,244.8K
17:05 2,414.99 2,416.42 2,414.99 2,416.07 25,263.7K
17:06 2,416.38 2,416.38 2,414.86 2,414.86 14,432.8K
17:07 2,414.86 2,415.91 2,414.64 2,415.91 4,704.7K
17:08 2,416.12 2,417.89 2,416.12 2,417.60 15,830.0K
17:09 2,418.01 2,418.40 2,417.88 2,418.40 17,669.7K
17:10 2,418.11 2,418.11 2,416.81 2,416.81 8,371.8K
17:11 2,416.40 2,417.30 2,416.40 2,416.84 8,009.1K
17:12 2,416.70 2,416.77 2,416.16 2,416.16 4,365.6K
17:13 2,416.48 2,417.20 2,416.07 2,416.49 13,374.2K
17:14 2,416.30 2,418.70 2,416.30 2,418.43 7,210.5K
17:15 2,418.22 2,418.22 2,417.90 2,418.04 6,938.6K
17:16 2,418.44 2,418.59 2,418.03 2,418.26 8,686.3K
17:17 2,418.10 2,419.31 2,418.10 2,419.31 15,459.1K
17:18 2,419.00 2,419.14 2,418.72 2,419.14 5,694.6K
17:19 2,419.62 2,420.56 2,419.62 2,420.56 34,899.3K
17:20 2,421.01 2,421.73 2,420.49 2,420.49 22,759.4K
17:21 2,420.41 2,420.41 2,420.17 2,420.30 13,461.4K
17:22 2,419.38 2,419.38 2,418.67 2,418.67 8,851.6K
17:23 2,418.54 2,419.00 2,418.50 2,419.00 6,414.2K
17:24 2,418.94 2,418.94 2,418.53 2,418.53 15,062.6K
17:25 2,418.85 2,419.53 2,418.52 2,418.52 11,584.8K
17:26 2,418.10 2,419.36 2,417.99 2,419.29 15,509.1K
17:27 2,419.52 2,420.14 2,419.16 2,419.70 7,581.4K
17:28 2,419.17 2,419.26 2,418.68 2,418.68 4,402.5K
17:29 2,419.11 2,419.27 2,419.02 2,419.03 4,542.7K
17:30 2,419.41 2,419.50 2,418.75 2,418.75 4,181.4K
17:31 2,419.27 2,419.27 2,418.53 2,418.53 9,143.2K
17:32 2,418.30 2,418.30 2,418.16 2,418.21 8,801.2K
17:33 2,418.21 2,420.03 2,418.21 2,419.84 14,026.3K
17:34 2,419.99 2,420.35 2,419.64 2,420.35 3,078.2K
17:35 2,419.84 2,420.45 2,419.84 2,420.38 8,155.0K
17:36 2,420.16 2,420.40 2,419.21 2,419.21 26,083.7K
17:37 2,419.67 2,421.05 2,419.67 2,421.05 10,634.7K
17:38 2,421.92 2,421.92 2,419.91 2,419.91 2,289.4K
17:39 2,419.76 2,419.76 2,418.59 2,418.59 3,298.3K
17:40 2,418.38 2,419.06 2,418.34 2,419.06 4,533.6K
17:41 2,419.62 2,419.62 2,419.25 2,419.25 3,861.8K
17:42 2,419.91 2,419.91 2,417.94 2,417.94 18,057.3K
17:43 2,417.79 2,418.33 2,417.79 2,418.05 4,166.2K
17:44 2,417.91 2,418.18 2,417.89 2,418.08 3,461.2K
17:45 2,418.31 2,418.31 2,417.86 2,417.99 7,926.3K
17:46 2,417.72 2,417.72 2,416.80 2,417.01 14,490.9K
17:47 2,416.95 2,419.64 2,416.95 2,418.24 19,090.8K
17:48 2,418.49 2,418.77 2,417.32 2,417.32 25,715.5K
17:49 2,416.93 2,416.93 2,413.97 2,413.97 42,962.9K
17:50 2,413.57 2,414.99 2,413.57 2,413.62 19,663.1K
17:51 2,414.38 2,415.11 2,413.81 2,415.11 15,037.6K
17:52 2,416.66 2,416.77 2,416.48 2,416.77 24,197.6K
17:53 2,416.43 2,417.25 2,416.43 2,417.25 12,713.3K
17:54 2,416.89 2,417.42 2,416.80 2,416.98 5,626.7K
17:55 2,416.75 2,416.96 2,416.70 2,416.96 22,408.7K
17:56 2,416.98 2,417.11 2,416.84 2,416.96 2,903.4K
17:57 2,417.22 2,418.72 2,417.22 2,418.72 8,619.1K
17:58 2,419.63 2,419.63 2,419.54 2,419.54 11,732.8K
17:59 2,419.40 2,419.40 2,418.42 2,418.42 8,380.8K
18:00 2,418.26 2,418.26 2,416.46 2,416.46 27,444.7K
18:01 2,416.67 2,417.40 2,416.67 2,417.40 6,904.4K
18:02 2,417.31 2,417.71 2,417.31 2,417.52 1,916.3K
18:03 2,416.65 2,416.79 2,416.12 2,416.17 4,146.1K
18:04 2,416.23 2,417.54 2,416.23 2,417.54 8,689.0K
18:05 2,417.99 2,418.01 2,417.69 2,417.69 4,330.6K
18:06 2,417.69 2,418.45 2,417.58 2,418.45 2,983.2K
18:07 2,418.47 2,418.53 2,418.13 2,418.14 7,368.5K
18:08 2,417.94 2,418.08 2,417.80 2,418.08 2,815.2K
18:09 2,418.13 2,418.13 2,417.26 2,417.82 8,287.8K
18:10 2,418.41 2,418.41 2,417.79 2,417.86 3,201.0K
18:11 2,417.87 2,418.70 2,417.87 2,418.70 5,041.1K
18:12 2,418.97 2,419.80 2,418.97 2,419.55 20,866.6K
18:13 2,419.14 2,419.67 2,419.07 2,419.07 3,285.4K
18:14 2,418.86 2,419.40 2,418.86 2,419.40 4,348.6K
18:15 2,419.69 2,420.45 2,419.69 2,420.45 2,202.3K
18:16 2,420.73 2,420.73 2,419.78 2,419.78 3,349.3K
18:17 2,419.80 2,419.80 2,419.29 2,419.29 1,962.8K
18:18 2,419.39 2,420.40 2,419.39 2,420.40 5,335.8K
18:19 2,420.78 2,421.39 2,420.78 2,421.39 8,513.4K
18:20 2,420.72 2,420.72 2,419.36 2,419.60 5,284.2K
18:21 2,419.50 2,419.93 2,419.50 2,419.93 1,807.0K
18:22 2,420.16 2,420.57 2,420.05 2,420.05 8,452.0K
18:23 2,420.17 2,420.17 2,419.24 2,419.24 4,730.3K
18:24 2,419.38 2,419.39 2,419.29 2,419.29 4,589.8K
18:25 2,419.61 2,419.62 2,419.27 2,419.36 4,848.1K
18:26 2,419.15 2,419.64 2,419.15 2,419.57 7,812.4K
18:27 2,419.51 2,419.91 2,419.23 2,419.91 2,348.2K
18:28 2,419.93 2,420.19 2,419.82 2,420.19 2,831.8K
18:29 2,419.90 2,420.33 2,419.90 2,420.33 6,925.3K
18:30 2,419.93 2,420.32 2,419.93 2,420.04 1,692.2K
18:31 2,421.00 2,421.42 2,421.00 2,421.27 4,162.6K
18:32 2,421.73 2,422.23 2,421.73 2,421.83 6,145.5K
18:33 2,422.00 2,422.00 2,421.85 2,421.85 6,814.7K
18:34 2,421.92 2,422.44 2,421.92 2,422.18 8,374.8K
18:35 2,422.44 2,422.44 2,421.90 2,421.90 8,075.3K
18:36 2,422.04 2,422.30 2,421.85 2,421.85 7,378.4K
18:37 2,422.25 2,422.46 2,421.96 2,422.46 2,457.6K
18:38 2,422.17 2,422.23 2,421.84 2,422.13 1,676.5K
18:39 2,422.34 2,422.37 2,422.03 2,422.03 2,073.8K
18:40 2,422.59 2,422.59 2,422.59 2,422.59 104.7K
18:51 2,422.07 2,422.07 2,422.07 2,422.07 1,977.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar