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 2,422.40 2,422.40 2,422.17 2,422.17 711,806.0K
09:51 2,422.45 2,422.83 2,422.16 2,422.16 7,608.2K
09:52 2,422.12 2,422.12 2,420.90 2,421.01 7,702.1K
09:53 2,420.58 2,420.58 2,419.06 2,420.12 5,063.7K
09:54 2,420.28 2,420.28 2,418.77 2,418.77 7,029.3K
09:55 2,417.66 2,418.17 2,417.66 2,417.80 19,490.2K
09:56 2,418.03 2,418.68 2,418.03 2,418.46 6,452.5K
09:57 2,418.10 2,419.97 2,418.10 2,419.97 5,787.0K
09:58 2,419.74 2,420.77 2,419.74 2,420.77 5,681.8K
09:59 2,420.96 2,420.96 2,420.35 2,420.35 10,700.6K
10:00 2,418.93 2,424.58 2,417.78 2,424.58 26,177.1K
10:01 2,424.77 2,425.97 2,424.77 2,425.93 16,392.7K
10:02 2,426.20 2,427.96 2,426.20 2,427.72 25,512.5K
10:03 2,427.52 2,427.52 2,426.33 2,427.16 19,541.9K
10:04 2,426.94 2,428.84 2,426.94 2,428.84 14,210.9K
10:05 2,430.37 2,433.45 2,430.37 2,433.45 73,635.1K
10:06 2,433.86 2,433.86 2,431.44 2,431.44 36,299.5K
10:07 2,431.58 2,431.58 2,430.77 2,431.02 14,392.5K
10:08 2,430.62 2,431.10 2,429.12 2,429.12 15,312.0K
10:09 2,429.37 2,429.42 2,429.21 2,429.21 9,729.2K
10:10 2,429.69 2,429.69 2,428.84 2,428.84 11,006.1K
10:11 2,429.04 2,429.44 2,428.82 2,429.44 7,684.2K
10:12 2,430.91 2,430.91 2,428.60 2,428.60 14,794.0K
10:13 2,429.14 2,429.83 2,429.13 2,429.13 5,253.7K
10:14 2,429.01 2,430.36 2,429.01 2,429.61 15,371.1K
10:15 2,431.99 2,431.99 2,429.66 2,429.66 12,629.7K
10:16 2,429.95 2,429.95 2,428.54 2,428.54 11,150.9K
10:17 2,429.25 2,429.25 2,428.78 2,428.78 9,976.7K
10:18 2,429.70 2,429.93 2,429.29 2,429.51 10,340.2K
10:19 2,429.65 2,430.01 2,429.46 2,429.52 5,942.9K
10:20 2,429.06 2,429.06 2,427.51 2,427.51 5,037.3K
10:21 2,427.77 2,428.34 2,427.77 2,427.87 6,354.4K
10:22 2,428.41 2,429.64 2,428.41 2,428.83 6,557.3K
10:23 2,429.91 2,430.93 2,429.91 2,430.93 6,060.2K
10:24 2,430.83 2,432.43 2,430.83 2,432.43 8,297.5K
10:25 2,432.26 2,432.73 2,431.87 2,432.34 11,350.4K
10:26 2,432.58 2,432.68 2,432.53 2,432.53 3,503.0K
10:27 2,432.71 2,432.71 2,430.93 2,430.93 15,078.5K
10:28 2,431.44 2,433.73 2,431.44 2,433.73 9,329.5K
10:29 2,433.61 2,433.61 2,432.13 2,432.13 9,476.1K
10:30 2,432.81 2,433.03 2,432.23 2,432.23 6,143.4K
10:31 2,432.20 2,432.78 2,432.20 2,432.65 3,825.7K
10:32 2,433.08 2,433.66 2,432.81 2,433.66 7,427.5K
10:33 2,434.00 2,434.05 2,433.41 2,434.05 6,676.5K
10:34 2,434.52 2,434.99 2,433.24 2,434.99 18,190.1K
10:35 2,435.41 2,439.57 2,435.41 2,438.32 92,035.3K
10:36 2,438.89 2,438.89 2,438.41 2,438.66 23,580.1K
10:37 2,438.39 2,438.57 2,437.46 2,438.57 19,207.3K
10:38 2,438.89 2,438.89 2,438.44 2,438.63 25,353.5K
10:39 2,437.97 2,438.65 2,437.38 2,438.65 8,431.1K
10:40 2,439.43 2,440.77 2,439.43 2,440.60 39,687.8K
10:41 2,439.99 2,441.16 2,439.99 2,440.92 12,680.3K
10:42 2,441.34 2,442.30 2,440.52 2,442.30 21,913.9K
10:43 2,441.86 2,442.26 2,440.81 2,440.81 18,429.0K
10:44 2,439.94 2,441.00 2,439.94 2,439.98 17,469.1K
10:45 2,439.77 2,439.77 2,438.19 2,438.57 11,184.5K
10:46 2,438.37 2,438.86 2,438.26 2,438.26 9,796.7K
10:47 2,437.95 2,438.95 2,437.85 2,437.85 29,779.9K
10:48 2,438.46 2,439.48 2,438.46 2,439.48 13,396.1K
10:49 2,438.51 2,438.57 2,438.00 2,438.27 7,012.9K
10:50 2,437.93 2,439.39 2,437.93 2,439.39 18,223.7K
10:51 2,439.21 2,439.47 2,439.18 2,439.18 8,468.5K
10:52 2,438.74 2,439.96 2,438.74 2,439.96 3,916.3K
10:53 2,439.75 2,439.79 2,438.10 2,438.10 9,511.3K
10:54 2,438.00 2,438.24 2,437.32 2,437.85 17,300.3K
10:55 2,437.86 2,437.86 2,436.73 2,436.73 8,760.0K
10:56 2,435.37 2,436.02 2,435.37 2,435.53 30,581.9K
10:57 2,435.46 2,435.69 2,435.38 2,435.69 6,211.4K
10:58 2,435.71 2,435.93 2,434.61 2,434.61 13,439.0K
10:59 2,434.14 2,436.35 2,434.14 2,436.35 16,847.5K
11:00 2,436.03 2,437.06 2,436.03 2,436.76 10,218.8K
11:01 2,437.88 2,437.88 2,437.08 2,437.08 3,798.8K
11:02 2,436.79 2,436.79 2,435.42 2,435.42 10,156.5K
11:03 2,435.35 2,436.20 2,435.35 2,436.20 2,559.1K
11:04 2,435.76 2,436.12 2,435.76 2,435.76 2,368.1K
11:05 2,435.94 2,436.58 2,435.94 2,436.58 4,163.0K
11:06 2,436.26 2,436.61 2,436.26 2,436.61 12,395.7K
11:07 2,436.55 2,437.12 2,436.55 2,436.73 7,722.3K
11:08 2,436.74 2,436.76 2,435.66 2,436.55 9,969.6K
11:09 2,436.47 2,436.90 2,436.47 2,436.90 8,087.7K
11:10 2,437.16 2,437.26 2,436.33 2,436.33 8,049.2K
11:11 2,435.67 2,435.67 2,434.06 2,434.06 17,346.8K
11:12 2,433.94 2,433.94 2,432.65 2,432.93 25,959.0K
11:13 2,432.96 2,433.57 2,432.78 2,433.57 8,971.8K
11:14 2,432.71 2,433.79 2,432.60 2,432.60 6,783.7K
11:15 2,432.33 2,432.91 2,432.24 2,432.86 9,944.1K
11:16 2,432.50 2,433.48 2,432.50 2,433.48 13,943.7K
11:17 2,433.80 2,434.23 2,432.60 2,432.60 9,516.5K
11:18 2,432.15 2,432.51 2,432.15 2,432.50 7,533.2K
11:19 2,432.73 2,433.59 2,432.19 2,433.59 8,908.2K
11:20 2,433.18 2,434.31 2,433.18 2,434.31 7,872.5K
11:21 2,434.49 2,434.49 2,433.80 2,433.84 8,855.8K
11:22 2,433.76 2,433.76 2,432.29 2,432.69 10,885.1K
11:23 2,433.90 2,442.14 2,433.90 2,442.14 88,978.8K
11:24 2,442.97 2,442.97 2,440.21 2,440.21 41,513.4K
11:25 2,441.02 2,445.15 2,441.02 2,445.15 59,866.0K
11:26 2,443.85 2,444.69 2,443.85 2,444.31 44,106.6K
11:27 2,443.07 2,443.95 2,442.90 2,443.95 43,860.1K
11:28 2,443.81 2,443.81 2,442.93 2,443.24 19,772.7K
11:29 2,443.65 2,444.15 2,443.65 2,443.91 21,040.5K
11:30 2,444.60 2,444.60 2,444.06 2,444.46 17,497.5K
11:31 2,443.82 2,443.99 2,443.09 2,443.99 14,594.5K
11:32 2,443.92 2,443.92 2,442.58 2,442.67 19,735.5K
11:33 2,441.90 2,442.61 2,441.90 2,442.61 16,640.3K
11:34 2,441.19 2,443.29 2,441.19 2,443.29 19,730.4K
11:35 2,441.97 2,442.22 2,441.91 2,441.91 13,509.0K
11:36 2,442.28 2,442.32 2,441.08 2,441.08 23,342.7K
11:37 2,441.07 2,441.52 2,440.50 2,441.52 15,792.0K
11:38 2,441.24 2,443.70 2,440.78 2,443.70 22,294.0K
11:39 2,443.36 2,444.00 2,443.34 2,443.67 18,891.4K
11:40 2,442.95 2,442.95 2,442.46 2,442.46 17,623.5K
11:41 2,442.17 2,442.47 2,441.91 2,442.47 27,851.0K
11:42 2,442.49 2,444.06 2,442.49 2,444.06 9,442.9K
11:43 2,443.81 2,444.97 2,443.54 2,444.97 16,667.7K
11:44 2,444.26 2,444.57 2,444.23 2,444.44 7,651.3K
11:45 2,443.34 2,444.80 2,443.34 2,444.36 14,419.4K
11:46 2,444.38 2,444.38 2,444.02 2,444.13 10,773.6K
11:47 2,444.24 2,444.36 2,444.06 2,444.33 9,634.1K
11:48 2,443.98 2,445.08 2,443.98 2,445.01 21,192.4K
11:49 2,444.67 2,445.29 2,444.47 2,445.29 15,493.5K
11:50 2,444.74 2,444.74 2,443.64 2,444.66 18,595.3K
11:51 2,444.36 2,444.36 2,443.77 2,444.08 17,218.5K
11:52 2,443.73 2,444.13 2,443.34 2,443.59 12,874.5K
11:53 2,444.69 2,448.67 2,444.69 2,448.67 101,706.0K
11:54 2,447.07 2,447.65 2,446.96 2,447.65 89,254.0K
11:55 2,446.80 2,446.80 2,444.74 2,444.74 31,819.8K
11:56 2,445.11 2,445.11 2,443.93 2,444.23 50,975.8K
11:57 2,444.39 2,444.39 2,443.37 2,443.73 44,447.4K
11:58 2,444.21 2,444.32 2,441.96 2,441.96 72,150.6K
11:59 2,442.54 2,442.54 2,442.09 2,442.09 33,468.6K
12:00 2,442.63 2,442.63 2,441.58 2,441.58 37,081.0K
12:01 2,441.83 2,441.88 2,440.44 2,440.44 23,729.7K
12:02 2,440.34 2,441.15 2,440.34 2,440.67 23,017.8K
12:03 2,440.56 2,440.56 2,438.51 2,438.51 35,896.1K
12:04 2,436.92 2,438.79 2,436.92 2,438.79 70,797.9K
12:05 2,439.92 2,441.91 2,439.92 2,441.91 56,524.1K
12:06 2,441.36 2,443.21 2,441.36 2,442.20 54,845.7K
12:07 2,443.03 2,443.03 2,442.34 2,442.64 35,949.0K
12:08 2,444.05 2,444.51 2,442.87 2,442.87 77,305.4K
12:09 2,443.61 2,444.76 2,442.57 2,442.57 76,633.8K
12:10 2,443.41 2,445.72 2,443.41 2,445.72 47,893.0K
12:11 2,445.49 2,445.91 2,445.49 2,445.91 39,743.8K
12:12 2,445.07 2,446.07 2,445.07 2,446.07 62,231.4K
12:13 2,445.52 2,445.77 2,445.52 2,445.77 41,462.4K
12:14 2,446.33 2,446.33 2,445.37 2,445.37 22,404.6K
12:15 2,445.44 2,445.44 2,444.13 2,444.38 24,114.7K
12:16 2,444.49 2,446.15 2,444.49 2,445.53 38,924.8K
12:17 2,445.42 2,446.78 2,445.42 2,446.78 37,584.9K
12:18 2,446.96 2,446.96 2,446.29 2,446.29 17,688.5K
12:19 2,445.60 2,445.60 2,444.19 2,444.96 24,068.7K
12:20 2,444.81 2,446.56 2,444.81 2,446.35 17,113.4K
12:21 2,445.70 2,446.72 2,445.70 2,446.29 15,780.7K
12:22 2,445.05 2,446.60 2,445.05 2,446.60 26,283.2K
12:23 2,447.19 2,447.92 2,447.19 2,447.92 20,822.5K
12:24 2,448.40 2,449.15 2,448.19 2,448.19 17,949.5K
12:25 2,447.41 2,447.41 2,446.48 2,446.48 21,957.6K
12:26 2,444.89 2,444.89 2,443.98 2,443.98 27,660.4K
12:27 2,443.04 2,444.70 2,443.04 2,443.48 25,191.8K
12:28 2,443.62 2,443.62 2,443.06 2,443.11 12,252.8K
12:29 2,442.16 2,442.16 2,439.11 2,439.11 35,052.8K
12:30 2,439.90 2,440.35 2,439.87 2,440.35 23,488.5K
12:31 2,440.38 2,440.57 2,440.03 2,440.16 17,617.0K
12:32 2,439.77 2,441.50 2,439.77 2,440.99 14,539.3K
12:33 2,441.00 2,441.00 2,440.40 2,440.47 15,514.9K
12:34 2,440.09 2,440.51 2,440.09 2,440.32 17,981.2K
12:35 2,440.52 2,442.29 2,440.52 2,442.29 24,331.5K
12:36 2,441.78 2,441.78 2,441.18 2,441.18 14,970.8K
12:37 2,440.03 2,441.02 2,439.05 2,439.05 32,922.4K
12:38 2,438.76 2,439.92 2,438.76 2,439.89 15,433.3K
12:39 2,441.19 2,441.51 2,441.19 2,441.40 16,449.1K
12:40 2,440.92 2,441.43 2,440.67 2,440.67 14,211.7K
12:41 2,439.57 2,442.23 2,439.57 2,441.28 29,429.3K
12:42 2,441.73 2,441.73 2,440.99 2,441.59 12,076.1K
12:43 2,441.13 2,441.27 2,440.42 2,440.42 23,254.6K
12:44 2,440.76 2,441.83 2,440.76 2,441.27 13,655.4K
12:45 2,440.71 2,442.42 2,440.71 2,441.83 31,044.0K
12:46 2,440.83 2,441.89 2,440.83 2,441.89 16,474.0K
12:47 2,441.34 2,441.35 2,440.68 2,441.09 28,573.9K
12:48 2,441.12 2,441.12 2,440.79 2,441.07 10,941.3K
12:49 2,441.23 2,441.60 2,441.23 2,441.36 25,548.4K
12:50 2,441.35 2,441.35 2,440.96 2,440.96 5,266.4K
12:51 2,441.30 2,441.70 2,441.30 2,441.70 5,216.9K
12:52 2,441.45 2,441.90 2,441.45 2,441.80 2,488.9K
12:53 2,441.33 2,441.86 2,441.33 2,441.41 13,066.4K
12:54 2,441.27 2,441.52 2,441.27 2,441.49 9,523.3K
12:55 2,441.35 2,442.24 2,441.35 2,441.41 24,686.7K
12:56 2,440.95 2,441.49 2,440.95 2,441.49 19,956.5K
12:57 2,440.37 2,440.78 2,439.92 2,440.25 31,861.0K
12:58 2,441.26 2,441.63 2,440.95 2,441.63 9,071.4K
12:59 2,441.32 2,441.32 2,441.22 2,441.22 12,112.9K
13:00 2,441.25 2,441.83 2,441.25 2,441.83 14,766.9K
13:01 2,441.94 2,442.88 2,441.77 2,442.45 17,708.7K
13:02 2,442.23 2,442.83 2,442.05 2,442.05 6,188.7K
13:03 2,441.60 2,442.69 2,441.60 2,442.69 17,147.5K
13:04 2,442.43 2,442.43 2,441.61 2,442.12 6,193.3K
13:05 2,442.81 2,442.81 2,442.01 2,442.01 8,044.1K
13:06 2,442.20 2,442.65 2,442.20 2,442.63 9,385.2K
13:07 2,442.81 2,444.47 2,442.81 2,444.47 17,451.9K
13:08 2,444.25 2,444.28 2,443.96 2,443.96 10,732.0K
13:09 2,443.42 2,444.30 2,443.00 2,443.65 18,167.4K
13:10 2,443.41 2,443.41 2,442.94 2,442.94 8,424.3K
13:11 2,443.91 2,443.91 2,443.53 2,443.53 12,361.9K
13:12 2,443.89 2,443.89 2,443.38 2,443.38 6,506.9K
13:13 2,443.62 2,444.82 2,443.62 2,444.80 23,113.7K
13:14 2,444.87 2,445.37 2,444.80 2,445.37 10,229.6K
13:15 2,445.45 2,445.80 2,445.45 2,445.52 29,557.3K
13:16 2,445.48 2,446.11 2,445.34 2,445.86 13,106.7K
13:17 2,446.08 2,446.08 2,445.58 2,445.75 7,206.2K
13:18 2,446.42 2,446.42 2,445.16 2,445.16 15,284.0K
13:19 2,445.43 2,445.43 2,444.75 2,445.32 11,088.5K
13:20 2,444.41 2,444.61 2,444.23 2,444.23 23,078.5K
13:21 2,444.09 2,444.09 2,443.04 2,443.04 24,082.4K
13:22 2,443.33 2,443.48 2,443.27 2,443.48 12,989.9K
13:23 2,443.11 2,443.94 2,443.11 2,443.88 30,660.7K
13:24 2,443.26 2,443.48 2,442.52 2,442.52 27,600.9K
13:25 2,442.56 2,443.94 2,442.56 2,443.94 27,980.0K
13:26 2,442.32 2,443.38 2,442.32 2,443.38 31,457.7K
13:27 2,443.33 2,443.33 2,442.03 2,442.28 17,497.0K
13:28 2,441.12 2,441.50 2,441.12 2,441.50 9,859.9K
13:29 2,441.38 2,441.61 2,441.38 2,441.60 8,422.0K
13:30 2,441.58 2,442.65 2,441.58 2,442.65 10,822.1K
13:31 2,443.23 2,443.23 2,442.75 2,443.00 22,612.7K
13:32 2,443.05 2,443.05 2,442.06 2,442.06 31,606.2K
13:33 2,442.40 2,442.75 2,441.74 2,442.75 66,531.5K
13:34 2,443.60 2,444.09 2,443.19 2,444.09 39,086.4K
13:35 2,444.40 2,445.02 2,444.40 2,444.78 24,768.1K
13:36 2,444.60 2,444.93 2,444.60 2,444.93 9,858.3K
13:37 2,444.15 2,444.99 2,444.15 2,444.99 13,890.3K
13:38 2,445.08 2,445.41 2,444.45 2,444.45 28,982.3K
13:39 2,444.50 2,444.50 2,443.98 2,444.29 18,987.7K
13:40 2,444.34 2,445.42 2,444.31 2,444.31 28,665.7K
13:41 2,444.73 2,444.77 2,444.47 2,444.77 15,687.0K
13:42 2,444.53 2,445.01 2,444.53 2,444.91 15,528.4K
13:43 2,445.72 2,445.96 2,445.47 2,445.96 19,170.7K
13:44 2,445.98 2,446.44 2,445.88 2,445.88 19,503.9K
13:45 2,445.50 2,446.22 2,445.50 2,445.64 12,513.2K
13:46 2,443.89 2,443.89 2,443.09 2,443.09 30,394.7K
13:47 2,444.02 2,445.26 2,444.02 2,445.03 12,218.4K
13:48 2,446.06 2,446.06 2,445.28 2,445.38 17,084.0K
13:49 2,445.82 2,445.85 2,445.20 2,445.20 7,731.1K
13:50 2,444.86 2,445.59 2,444.78 2,445.55 10,735.6K
13:51 2,444.76 2,445.13 2,444.50 2,444.50 14,487.9K
13:52 2,444.91 2,444.97 2,444.91 2,444.96 8,220.9K
13:53 2,444.14 2,444.54 2,443.08 2,443.41 17,711.0K
13:54 2,443.56 2,443.67 2,442.25 2,442.48 13,931.3K
13:55 2,442.27 2,443.47 2,442.27 2,442.32 24,719.1K
13:56 2,442.61 2,442.61 2,442.00 2,442.24 27,222.2K
13:57 2,441.65 2,442.32 2,441.65 2,442.23 6,690.7K
13:58 2,442.36 2,442.58 2,442.27 2,442.58 5,369.9K
13:59 2,442.12 2,443.00 2,442.12 2,442.76 8,464.0K
14:00 2,443.14 2,443.22 2,442.55 2,442.98 16,787.6K
14:01 2,443.17 2,443.32 2,442.76 2,443.32 10,443.5K
14:02 2,442.91 2,443.44 2,442.00 2,442.64 20,366.0K
14:03 2,442.33 2,442.45 2,441.90 2,441.90 11,437.3K
14:04 2,442.00 2,442.00 2,441.44 2,441.88 7,628.1K
14:05 2,442.14 2,442.14 2,441.42 2,441.69 6,264.0K
14:06 2,441.93 2,442.66 2,441.93 2,442.66 8,915.8K
14:07 2,441.97 2,442.23 2,441.41 2,441.41 7,790.6K
14:08 2,442.05 2,442.12 2,441.80 2,442.12 14,966.2K
14:09 2,441.58 2,443.41 2,441.58 2,443.12 12,235.5K
14:10 2,442.14 2,443.48 2,442.14 2,443.48 15,868.8K
14:11 2,443.69 2,444.91 2,443.69 2,444.68 21,796.4K
14:12 2,444.87 2,445.34 2,444.81 2,445.34 36,599.0K
14:13 2,445.15 2,445.15 2,443.64 2,443.64 32,520.6K
14:14 2,443.97 2,444.33 2,443.97 2,444.33 29,233.9K
14:15 2,444.37 2,445.16 2,444.37 2,445.11 10,289.1K
14:16 2,445.12 2,445.36 2,444.91 2,444.91 9,785.7K
14:17 2,444.47 2,445.37 2,444.47 2,445.23 9,318.8K
14:18 2,445.50 2,445.52 2,445.15 2,445.42 11,183.3K
14:19 2,445.36 2,445.36 2,444.62 2,444.77 6,409.6K
14:20 2,444.75 2,444.75 2,443.71 2,443.71 54,093.9K
14:21 2,443.48 2,443.78 2,443.14 2,443.68 10,692.3K
14:22 2,443.00 2,443.12 2,442.22 2,442.66 30,480.9K
14:23 2,442.69 2,442.69 2,439.95 2,439.95 30,584.5K
14:24 2,440.72 2,441.22 2,440.72 2,441.22 26,303.5K
14:25 2,441.62 2,441.62 2,440.67 2,440.67 25,047.3K
14:26 2,441.34 2,441.34 2,440.49 2,440.64 22,807.5K
14:27 2,440.60 2,441.61 2,440.60 2,440.81 14,073.9K
14:28 2,441.58 2,441.58 2,441.00 2,441.00 28,036.8K
14:29 2,440.07 2,441.52 2,440.07 2,441.52 29,410.6K
14:30 2,442.40 2,444.18 2,442.40 2,444.18 32,204.1K
14:31 2,444.36 2,445.03 2,444.36 2,444.68 85,442.8K
14:32 2,444.99 2,445.02 2,444.70 2,444.70 73,005.3K
14:33 2,445.13 2,446.04 2,445.13 2,446.04 25,941.2K
14:34 2,446.50 2,446.50 2,445.34 2,445.34 14,809.7K
14:35 2,444.97 2,444.97 2,444.38 2,444.96 18,073.8K
14:36 2,444.68 2,444.99 2,444.39 2,444.99 6,323.4K
14:37 2,445.65 2,446.25 2,445.65 2,446.25 20,619.8K
14:38 2,445.70 2,445.70 2,445.21 2,445.21 6,182.8K
14:39 2,445.16 2,445.16 2,444.31 2,444.81 12,576.2K
14:40 2,443.83 2,444.36 2,443.83 2,444.12 7,870.5K
14:41 2,444.23 2,444.85 2,444.23 2,444.42 9,484.2K
14:42 2,444.55 2,444.55 2,444.08 2,444.08 6,628.6K
14:43 2,443.95 2,443.95 2,442.16 2,442.16 19,403.0K
14:44 2,441.92 2,442.95 2,441.92 2,442.14 10,235.9K
14:45 2,442.53 2,442.53 2,442.15 2,442.15 9,575.2K
14:46 2,442.05 2,442.55 2,441.71 2,441.71 4,692.2K
14:47 2,441.86 2,441.86 2,440.46 2,440.81 6,808.7K
14:48 2,440.66 2,440.92 2,440.66 2,440.86 4,762.0K
14:49 2,441.70 2,442.31 2,441.27 2,441.55 16,206.0K
14:50 2,440.58 2,440.58 2,439.35 2,440.00 28,155.2K
14:51 2,440.06 2,441.04 2,440.06 2,440.75 7,326.6K
14:52 2,440.51 2,440.78 2,440.51 2,440.57 12,850.0K
14:53 2,441.08 2,441.94 2,441.08 2,441.90 6,966.1K
14:54 2,441.95 2,442.81 2,441.95 2,442.79 3,018.9K
14:55 2,442.96 2,443.47 2,442.78 2,443.42 6,304.7K
14:56 2,443.93 2,444.56 2,443.93 2,444.56 25,396.0K
14:57 2,445.09 2,445.09 2,444.38 2,444.63 23,000.1K
14:58 2,445.17 2,445.62 2,444.82 2,444.82 4,608.6K
14:59 2,444.84 2,444.98 2,444.54 2,444.66 24,617.5K
15:00 2,445.04 2,446.72 2,445.04 2,446.72 9,832.8K
15:01 2,446.56 2,447.30 2,446.56 2,447.30 36,673.9K
15:02 2,446.45 2,447.21 2,446.03 2,446.03 27,043.5K
15:03 2,446.34 2,446.34 2,445.37 2,445.37 15,832.6K
15:04 2,445.73 2,446.21 2,445.30 2,446.21 3,454.0K
15:05 2,446.20 2,447.33 2,446.20 2,447.33 16,799.4K
15:06 2,447.38 2,447.46 2,447.29 2,447.46 39,870.6K
15:07 2,447.63 2,447.74 2,447.42 2,447.42 50,173.0K
15:08 2,447.13 2,447.52 2,447.02 2,447.52 3,869.9K
15:09 2,448.09 2,448.17 2,447.86 2,448.17 10,682.1K
15:10 2,447.86 2,448.09 2,447.75 2,448.09 5,870.2K
15:11 2,448.31 2,448.67 2,448.31 2,448.48 19,095.8K
15:12 2,448.60 2,448.78 2,448.44 2,448.44 9,474.3K
15:13 2,448.51 2,448.51 2,447.59 2,447.59 13,482.1K
15:14 2,446.68 2,446.68 2,446.20 2,446.24 7,671.1K
15:15 2,446.06 2,446.75 2,446.06 2,446.75 8,951.8K
15:16 2,446.92 2,447.05 2,446.46 2,446.46 4,730.8K
15:17 2,446.96 2,447.17 2,446.78 2,447.17 3,188.5K
15:18 2,446.77 2,446.77 2,445.86 2,445.86 4,133.7K
15:19 2,445.67 2,445.82 2,445.38 2,445.61 3,703.2K
15:20 2,444.82 2,444.82 2,444.08 2,444.08 18,847.8K
15:21 2,443.90 2,443.90 2,443.79 2,443.79 13,926.8K
15:22 2,443.68 2,444.33 2,443.68 2,444.27 9,344.2K
15:23 2,443.79 2,444.27 2,443.68 2,444.27 5,208.4K
15:24 2,444.09 2,445.15 2,444.09 2,444.85 7,363.7K
15:25 2,444.11 2,444.61 2,444.11 2,444.61 9,362.1K
15:26 2,444.25 2,444.33 2,444.20 2,444.31 3,669.4K
15:27 2,444.72 2,445.17 2,444.72 2,445.08 11,825.0K
15:28 2,445.20 2,445.65 2,445.20 2,445.50 7,302.9K
15:29 2,445.54 2,445.72 2,444.98 2,444.98 31,253.2K
15:30 2,444.70 2,444.92 2,444.68 2,444.77 5,092.3K
15:31 2,444.60 2,444.93 2,444.53 2,444.93 6,583.8K
15:32 2,445.37 2,445.56 2,444.80 2,445.19 4,174.9K
15:33 2,445.24 2,445.76 2,445.21 2,445.76 2,752.4K
15:34 2,445.65 2,446.04 2,445.14 2,445.53 4,967.1K
15:35 2,445.30 2,445.56 2,444.73 2,444.73 11,115.9K
15:36 2,445.09 2,445.71 2,444.67 2,445.43 9,150.7K
15:37 2,445.04 2,445.04 2,443.66 2,443.66 19,515.0K
15:38 2,444.11 2,444.42 2,443.80 2,443.82 10,016.3K
15:39 2,443.57 2,443.57 2,442.90 2,443.17 12,382.8K
15:40 2,443.94 2,443.94 2,443.49 2,443.49 20,851.3K
15:41 2,442.83 2,442.84 2,442.58 2,442.58 5,545.1K
15:42 2,442.81 2,442.81 2,441.61 2,441.61 12,287.9K
15:43 2,441.17 2,441.17 2,440.56 2,440.56 35,216.3K
15:44 2,440.77 2,440.77 2,439.93 2,439.95 17,904.5K
15:45 2,439.49 2,439.49 2,438.81 2,438.82 38,216.2K
15:46 2,439.81 2,439.81 2,439.33 2,439.81 27,161.1K
15:47 2,439.89 2,440.32 2,439.76 2,440.32 20,073.1K
15:48 2,440.02 2,440.54 2,439.95 2,440.36 10,447.4K
15:49 2,439.96 2,440.01 2,439.83 2,440.01 11,079.8K
15:50 2,439.54 2,439.96 2,439.54 2,439.96 8,704.4K
15:51 2,439.84 2,439.84 2,439.20 2,439.20 5,644.2K
15:52 2,439.46 2,439.46 2,438.81 2,438.92 37,662.8K
15:53 2,439.40 2,440.03 2,439.40 2,440.03 12,193.0K
15:54 2,440.47 2,440.72 2,439.24 2,439.24 18,038.3K
15:55 2,439.68 2,439.71 2,439.66 2,439.71 6,180.7K
15:56 2,439.64 2,440.43 2,439.64 2,440.43 4,644.0K
15:57 2,440.98 2,440.98 2,438.33 2,438.33 51,399.6K
15:58 2,438.96 2,439.08 2,438.19 2,439.08 9,578.9K
15:59 2,438.72 2,439.85 2,438.59 2,439.85 8,265.7K
16:00 2,440.36 2,440.36 2,440.09 2,440.24 4,361.3K
16:01 2,439.73 2,440.44 2,439.73 2,440.44 5,276.7K
16:02 2,440.92 2,440.92 2,440.41 2,440.72 3,552.6K
16:03 2,440.30 2,440.30 2,438.64 2,438.64 13,068.9K
16:04 2,438.70 2,439.93 2,438.70 2,439.82 9,426.8K
16:05 2,440.84 2,441.18 2,440.73 2,441.18 12,893.2K
16:06 2,441.38 2,441.57 2,441.38 2,441.47 9,797.1K
16:07 2,440.86 2,441.22 2,440.66 2,441.22 10,273.3K
16:08 2,440.68 2,440.70 2,440.23 2,440.23 10,239.0K
16:09 2,440.32 2,440.47 2,440.22 2,440.47 4,278.7K
16:10 2,441.13 2,442.10 2,441.13 2,442.10 13,973.2K
16:11 2,442.00 2,442.44 2,441.85 2,442.44 7,987.3K
16:12 2,442.51 2,442.51 2,441.38 2,441.41 11,519.3K
16:13 2,441.05 2,441.24 2,440.76 2,440.76 4,524.9K
16:14 2,441.01 2,442.02 2,440.61 2,442.02 9,241.4K
16:15 2,441.73 2,442.10 2,441.66 2,442.10 4,645.7K
16:16 2,442.34 2,442.34 2,441.51 2,441.51 5,234.8K
16:17 2,441.99 2,441.99 2,441.00 2,441.57 6,920.0K
16:18 2,442.30 2,442.30 2,441.76 2,441.83 5,262.8K
16:19 2,441.72 2,442.38 2,441.71 2,442.38 5,312.0K
16:20 2,442.22 2,442.22 2,441.42 2,441.42 2,694.6K
16:21 2,440.86 2,441.35 2,440.86 2,441.35 6,259.3K
16:22 2,441.40 2,441.44 2,440.51 2,441.35 5,774.8K
16:23 2,441.29 2,442.78 2,441.29 2,441.95 4,650.3K
16:24 2,442.22 2,442.96 2,441.82 2,441.82 11,719.4K
16:25 2,441.69 2,442.16 2,441.52 2,441.52 7,603.2K
16:26 2,440.88 2,441.31 2,440.69 2,441.31 14,490.2K
16:27 2,441.78 2,442.22 2,441.37 2,441.37 4,314.4K
16:28 2,441.20 2,441.52 2,441.20 2,441.52 3,851.0K
16:29 2,441.15 2,441.39 2,441.03 2,441.07 4,512.4K
16:30 2,441.03 2,441.46 2,441.03 2,441.46 8,271.8K
16:31 2,441.75 2,441.89 2,441.44 2,441.44 3,360.3K
16:32 2,441.49 2,441.59 2,441.22 2,441.59 7,225.4K
16:33 2,441.85 2,442.03 2,440.88 2,442.03 10,236.3K
16:34 2,442.37 2,442.37 2,441.34 2,441.34 11,410.9K
16:35 2,441.57 2,441.71 2,441.12 2,441.37 3,823.8K
16:36 2,442.12 2,442.12 2,441.50 2,441.57 7,278.2K
16:37 2,441.00 2,441.26 2,440.77 2,441.26 1,904.7K
16:38 2,441.02 2,441.45 2,440.95 2,441.10 5,828.2K
16:39 2,441.47 2,441.47 2,440.84 2,440.84 6,381.6K
16:40 2,441.76 2,441.93 2,441.64 2,441.93 3,314.4K
16:41 2,442.24 2,442.32 2,442.11 2,442.11 4,803.7K
16:42 2,443.07 2,443.35 2,442.64 2,443.18 16,288.4K
16:43 2,442.88 2,442.88 2,442.51 2,442.67 2,064.8K
16:44 2,442.89 2,443.07 2,442.38 2,442.38 20,829.3K
16:45 2,442.98 2,442.98 2,442.48 2,442.48 2,561.3K
16:46 2,442.70 2,442.86 2,442.62 2,442.62 4,774.4K
16:47 2,443.25 2,443.36 2,443.22 2,443.32 5,496.9K
16:48 2,443.44 2,443.78 2,443.40 2,443.78 7,007.9K
16:49 2,444.38 2,444.46 2,443.90 2,444.42 11,309.9K
16:50 2,444.38 2,444.41 2,444.34 2,444.38 2,652.2K
16:51 2,444.26 2,444.26 2,444.01 2,444.01 5,440.7K
16:52 2,443.70 2,443.91 2,443.54 2,443.91 2,959.8K
16:53 2,444.26 2,444.88 2,444.26 2,444.29 18,448.6K
16:54 2,444.49 2,444.54 2,443.69 2,443.69 6,797.4K
16:55 2,444.29 2,444.29 2,443.18 2,443.18 4,357.6K
16:56 2,443.12 2,443.12 2,442.51 2,442.51 20,091.0K
16:57 2,442.50 2,442.50 2,442.01 2,442.08 2,468.4K
16:58 2,441.82 2,442.06 2,441.69 2,441.83 2,814.7K
16:59 2,442.45 2,442.78 2,442.36 2,442.78 7,998.3K
17:00 2,442.97 2,443.82 2,442.97 2,443.82 4,228.3K
17:01 2,443.69 2,443.69 2,443.09 2,443.09 2,294.0K
17:02 2,443.31 2,443.54 2,443.31 2,443.45 2,603.2K
17:03 2,443.60 2,443.60 2,443.04 2,443.04 5,923.1K
17:04 2,443.34 2,443.34 2,442.82 2,442.82 8,732.0K
17:05 2,442.81 2,443.79 2,442.81 2,443.12 9,277.6K
17:06 2,443.32 2,443.89 2,443.32 2,443.62 2,867.0K
17:07 2,443.84 2,444.72 2,443.84 2,444.72 9,677.1K
17:08 2,444.55 2,444.55 2,443.50 2,444.04 6,023.5K
17:09 2,443.72 2,444.80 2,443.72 2,444.44 3,057.3K
17:10 2,445.19 2,445.19 2,444.94 2,445.03 3,784.8K
17:11 2,445.02 2,445.77 2,444.68 2,445.77 11,879.5K
17:12 2,446.59 2,446.59 2,445.61 2,445.61 13,767.3K
17:13 2,445.42 2,447.58 2,445.42 2,447.58 16,729.8K
17:14 2,447.14 2,447.34 2,446.99 2,447.34 9,256.3K
17:15 2,447.15 2,448.19 2,447.15 2,447.92 32,659.4K
17:16 2,447.61 2,448.38 2,447.61 2,448.05 9,921.2K
17:17 2,448.38 2,448.74 2,447.84 2,448.53 11,265.4K
17:18 2,448.81 2,448.81 2,448.05 2,448.05 8,317.3K
17:19 2,447.90 2,448.44 2,447.90 2,448.17 5,518.2K
17:20 2,448.46 2,448.81 2,448.46 2,448.79 4,377.5K
17:21 2,448.67 2,448.67 2,447.85 2,447.97 22,754.8K
17:22 2,448.11 2,448.14 2,447.81 2,447.92 5,433.9K
17:23 2,448.14 2,448.50 2,448.10 2,448.36 14,475.0K
17:24 2,448.54 2,448.54 2,447.83 2,447.83 5,459.3K
17:25 2,448.14 2,448.14 2,447.76 2,447.78 6,692.9K
17:26 2,447.84 2,447.94 2,447.51 2,447.81 3,447.0K
17:27 2,447.72 2,448.00 2,447.72 2,448.00 6,802.4K
17:28 2,447.62 2,447.62 2,447.02 2,447.14 3,912.6K
17:29 2,447.61 2,447.61 2,446.89 2,447.15 8,554.2K
17:30 2,447.71 2,447.71 2,447.29 2,447.29 4,002.5K
17:31 2,447.01 2,447.54 2,447.01 2,447.42 4,845.2K
17:32 2,447.59 2,448.06 2,447.50 2,448.06 6,116.3K
17:33 2,448.66 2,448.66 2,448.18 2,448.46 2,302.0K
17:34 2,448.58 2,448.58 2,448.01 2,448.01 2,485.2K
17:35 2,447.42 2,447.42 2,447.20 2,447.41 8,840.1K
17:36 2,447.93 2,447.93 2,447.25 2,447.25 6,210.8K
17:37 2,447.42 2,447.48 2,447.19 2,447.19 3,237.7K
17:38 2,447.59 2,447.60 2,447.42 2,447.50 1,238.9K
17:39 2,447.35 2,447.80 2,447.35 2,447.80 3,722.7K
17:40 2,448.00 2,448.05 2,447.73 2,448.05 4,345.5K
17:41 2,448.17 2,448.81 2,448.17 2,448.81 10,547.8K
17:42 2,448.73 2,448.85 2,448.48 2,448.48 11,777.2K
17:43 2,448.70 2,448.70 2,447.49 2,447.79 30,284.6K
17:44 2,449.02 2,449.02 2,448.05 2,448.05 18,521.4K
17:45 2,448.56 2,449.47 2,448.56 2,449.47 10,892.9K
17:46 2,449.45 2,449.69 2,449.20 2,449.20 2,912.3K
17:47 2,448.40 2,448.93 2,448.40 2,448.93 10,531.7K
17:48 2,449.04 2,449.21 2,448.73 2,448.73 10,968.0K
17:49 2,448.63 2,448.63 2,447.86 2,448.16 5,821.1K
17:50 2,448.50 2,448.70 2,448.46 2,448.70 18,727.4K
17:51 2,448.52 2,448.55 2,448.29 2,448.50 5,001.5K
17:52 2,449.11 2,449.11 2,448.73 2,448.73 6,634.1K
17:53 2,448.48 2,448.68 2,448.37 2,448.38 3,622.0K
17:54 2,448.79 2,448.79 2,448.06 2,448.06 9,008.6K
17:55 2,447.61 2,447.94 2,447.57 2,447.94 5,969.9K
17:56 2,447.74 2,448.26 2,447.41 2,447.78 5,094.0K
17:57 2,447.78 2,447.78 2,447.53 2,447.73 3,008.3K
17:58 2,447.77 2,448.67 2,447.77 2,448.67 2,547.9K
17:59 2,448.19 2,448.41 2,447.22 2,448.38 12,193.6K
18:00 2,448.36 2,448.94 2,448.24 2,448.94 5,991.8K
18:01 2,449.43 2,449.50 2,449.09 2,449.50 8,101.2K
18:02 2,449.30 2,449.30 2,449.00 2,449.01 5,306.9K
18:03 2,448.77 2,449.46 2,448.77 2,449.46 5,473.3K
18:04 2,449.11 2,449.35 2,448.97 2,448.97 9,233.1K
18:05 2,449.04 2,449.98 2,449.04 2,449.98 2,437.9K
18:06 2,449.87 2,450.62 2,449.87 2,450.62 4,726.0K
18:07 2,450.47 2,450.63 2,450.15 2,450.63 4,460.2K
18:08 2,449.73 2,449.90 2,449.73 2,449.82 1,140.3K
18:09 2,450.21 2,450.23 2,449.91 2,450.19 2,318.9K
18:10 2,450.18 2,453.16 2,450.18 2,453.16 56,051.4K
18:11 2,453.06 2,454.11 2,452.96 2,453.92 53,488.6K
18:12 2,454.47 2,454.47 2,453.28 2,453.28 22,737.7K
18:13 2,453.23 2,453.75 2,453.23 2,453.55 9,586.3K
18:14 2,452.99 2,453.02 2,452.39 2,453.02 5,506.5K
18:15 2,452.61 2,452.72 2,452.61 2,452.72 10,751.2K
18:16 2,453.05 2,453.05 2,452.67 2,452.67 7,312.7K
18:17 2,452.62 2,452.98 2,452.29 2,452.29 3,144.8K
18:18 2,452.35 2,453.54 2,452.35 2,453.54 12,412.7K
18:19 2,453.60 2,453.94 2,452.60 2,453.94 10,830.0K
18:20 2,454.64 2,454.90 2,454.58 2,454.81 11,091.0K
18:21 2,455.32 2,455.99 2,455.18 2,455.99 29,033.7K
18:22 2,455.89 2,456.63 2,455.67 2,456.63 15,782.4K
18:23 2,456.09 2,457.56 2,456.09 2,456.42 107,674.0K
18:24 2,456.73 2,456.83 2,456.32 2,456.32 11,054.4K
18:25 2,456.29 2,456.72 2,456.29 2,456.71 17,673.1K
18:26 2,457.15 2,458.05 2,457.06 2,457.78 61,772.4K
18:27 2,458.29 2,458.67 2,457.39 2,457.84 16,634.5K
18:28 2,458.85 2,459.63 2,458.85 2,459.63 11,406.8K
18:29 2,459.43 2,459.43 2,458.91 2,458.91 6,628.3K
18:30 2,458.86 2,459.15 2,458.49 2,458.49 8,832.4K
18:31 2,458.46 2,458.70 2,458.26 2,458.70 8,388.7K
18:32 2,458.42 2,458.42 2,457.51 2,457.51 11,552.5K
18:33 2,457.07 2,457.07 2,456.35 2,456.63 6,270.8K
18:34 2,456.35 2,456.50 2,456.19 2,456.19 3,125.6K
18:35 2,456.23 2,456.64 2,456.08 2,456.64 11,808.7K
18:36 2,457.11 2,457.42 2,457.11 2,457.33 9,525.2K
18:37 2,457.86 2,458.01 2,457.58 2,458.01 10,943.7K
18:38 2,458.64 2,458.66 2,458.64 2,458.65 14,486.1K
18:39 2,458.57 2,458.89 2,458.41 2,458.89 5,341.0K
18:40 2,458.15 2,458.15 2,458.15 2,458.15 389.1K
18:51 2,458.89 2,458.89 2,458.89 2,458.89 5,740.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar