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 2,466.72 2,467.30 2,466.72 2,467.30 541,560.4K
09:51 2,467.90 2,468.03 2,467.27 2,467.27 9,642.9K
09:52 2,467.02 2,467.02 2,465.97 2,466.17 14,485.3K
09:53 2,465.69 2,465.86 2,465.20 2,465.20 11,210.3K
09:54 2,466.06 2,466.98 2,466.06 2,466.72 11,063.8K
09:55 2,466.93 2,467.16 2,466.90 2,467.16 6,458.4K
09:56 2,466.45 2,466.45 2,465.36 2,465.36 12,760.4K
09:57 2,465.51 2,465.56 2,465.16 2,465.50 8,252.8K
09:58 2,465.47 2,465.48 2,465.37 2,465.48 5,621.8K
09:59 2,465.98 2,465.98 2,464.97 2,465.43 6,196.3K
10:00 2,465.31 2,465.31 2,462.00 2,462.00 35,891.2K
10:01 2,461.53 2,462.22 2,461.53 2,461.78 14,154.5K
10:02 2,462.68 2,466.27 2,462.68 2,466.27 39,450.6K
10:03 2,467.54 2,470.11 2,467.54 2,468.62 38,986.1K
10:04 2,468.76 2,468.76 2,467.84 2,468.05 8,354.4K
10:05 2,468.52 2,468.52 2,467.33 2,467.33 3,869.5K
10:06 2,467.17 2,467.51 2,466.08 2,466.08 11,700.5K
10:07 2,466.12 2,467.05 2,466.12 2,467.05 16,439.6K
10:08 2,466.88 2,466.88 2,466.49 2,466.49 7,563.0K
10:09 2,467.39 2,467.39 2,466.23 2,466.23 3,419.8K
10:10 2,466.62 2,466.86 2,465.80 2,466.32 3,795.8K
10:11 2,466.13 2,466.43 2,465.11 2,465.11 3,037.9K
10:12 2,465.05 2,465.50 2,464.88 2,465.16 1,867.1K
10:13 2,465.50 2,467.07 2,465.04 2,467.07 6,064.8K
10:14 2,466.96 2,467.25 2,466.96 2,467.17 7,460.9K
10:15 2,466.14 2,466.99 2,466.14 2,466.99 16,964.8K
10:16 2,467.19 2,467.59 2,466.97 2,466.97 6,866.7K
10:17 2,465.71 2,466.11 2,465.71 2,466.11 6,764.5K
10:18 2,467.22 2,467.22 2,466.99 2,467.15 3,550.8K
10:19 2,468.20 2,469.08 2,468.20 2,468.89 10,979.6K
10:20 2,468.76 2,471.52 2,468.76 2,471.52 78,706.2K
10:21 2,471.48 2,471.48 2,469.57 2,469.57 23,733.4K
10:22 2,470.00 2,471.28 2,470.00 2,471.28 30,849.2K
10:23 2,471.50 2,471.91 2,470.89 2,471.91 12,029.9K
10:24 2,471.80 2,472.66 2,471.80 2,472.30 39,020.0K
10:25 2,472.52 2,472.52 2,471.35 2,471.71 26,380.6K
10:26 2,471.17 2,472.92 2,471.17 2,472.92 32,360.4K
10:27 2,474.30 2,474.30 2,473.66 2,473.66 52,413.2K
10:28 2,473.37 2,473.37 2,473.04 2,473.31 18,684.9K
10:29 2,474.23 2,474.27 2,474.09 2,474.19 24,507.3K
10:30 2,473.62 2,473.69 2,473.53 2,473.69 17,264.0K
10:31 2,474.24 2,474.43 2,474.03 2,474.43 10,649.7K
10:32 2,474.67 2,475.86 2,474.67 2,475.86 12,287.5K
10:33 2,476.08 2,476.08 2,473.48 2,473.48 36,896.0K
10:34 2,473.28 2,473.28 2,471.70 2,471.70 36,629.0K
10:35 2,471.39 2,471.75 2,470.90 2,471.24 22,155.0K
10:36 2,471.78 2,471.89 2,471.51 2,471.51 6,818.2K
10:37 2,470.91 2,471.86 2,470.69 2,471.86 12,118.7K
10:38 2,470.22 2,471.01 2,470.22 2,470.51 9,630.1K
10:39 2,470.36 2,472.58 2,470.36 2,472.58 15,349.5K
10:40 2,472.56 2,472.60 2,471.70 2,472.60 4,418.4K
10:41 2,472.37 2,473.68 2,472.37 2,473.45 6,948.2K
10:42 2,472.78 2,473.04 2,472.52 2,473.04 12,458.2K
10:43 2,473.53 2,473.53 2,472.52 2,472.52 6,405.2K
10:44 2,472.39 2,472.39 2,472.12 2,472.26 6,094.9K
10:45 2,472.68 2,476.14 2,472.68 2,476.14 81,610.7K
10:46 2,475.65 2,476.43 2,475.65 2,476.43 45,509.5K
10:47 2,476.10 2,476.42 2,476.10 2,476.42 14,884.3K
10:48 2,476.05 2,476.14 2,475.58 2,475.62 22,013.3K
10:49 2,476.07 2,476.71 2,475.81 2,476.71 14,920.5K
10:50 2,476.18 2,476.70 2,476.18 2,476.70 10,447.9K
10:51 2,476.17 2,476.69 2,475.95 2,476.69 11,033.1K
10:52 2,476.31 2,476.67 2,475.76 2,475.76 18,836.9K
10:53 2,475.60 2,475.87 2,475.28 2,475.69 26,828.8K
10:54 2,476.17 2,476.17 2,475.35 2,475.91 17,733.5K
10:55 2,475.96 2,475.96 2,475.48 2,475.72 14,140.6K
10:56 2,475.45 2,475.45 2,474.38 2,474.38 20,735.6K
10:57 2,474.00 2,474.00 2,473.08 2,473.08 28,856.1K
10:58 2,472.85 2,472.95 2,472.57 2,472.95 35,793.6K
10:59 2,472.13 2,472.13 2,471.13 2,471.13 40,849.9K
11:00 2,470.75 2,470.75 2,469.74 2,470.72 21,655.4K
11:01 2,471.63 2,472.07 2,471.63 2,471.63 8,415.5K
11:02 2,471.60 2,472.82 2,471.32 2,471.32 17,859.3K
11:03 2,470.71 2,471.69 2,470.71 2,471.43 6,475.2K
11:04 2,471.06 2,471.47 2,471.00 2,471.00 9,849.5K
11:05 2,471.10 2,472.57 2,471.10 2,472.57 8,309.2K
11:06 2,472.69 2,473.00 2,472.55 2,473.00 4,486.1K
11:07 2,471.83 2,471.89 2,471.50 2,471.50 7,052.7K
11:08 2,471.57 2,472.13 2,471.57 2,472.13 5,115.4K
11:09 2,472.73 2,472.73 2,471.80 2,472.09 2,513.1K
11:10 2,470.46 2,470.46 2,469.86 2,469.86 9,512.0K
11:11 2,470.40 2,470.97 2,470.40 2,470.73 8,637.1K
11:12 2,469.72 2,470.53 2,469.72 2,470.53 10,727.5K
11:13 2,469.98 2,469.98 2,469.33 2,469.33 6,700.2K
11:14 2,468.89 2,470.64 2,468.89 2,470.64 17,566.5K
11:15 2,470.89 2,470.89 2,469.27 2,469.86 23,956.9K
11:16 2,469.49 2,469.49 2,468.04 2,468.04 9,340.8K
11:17 2,468.78 2,468.78 2,468.02 2,468.02 11,064.4K
11:18 2,467.75 2,468.83 2,467.75 2,468.83 13,001.2K
11:19 2,468.64 2,470.39 2,468.64 2,470.39 6,564.7K
11:20 2,470.33 2,472.42 2,470.33 2,472.42 30,834.8K
11:21 2,472.29 2,472.43 2,471.91 2,472.43 12,193.5K
11:22 2,473.05 2,473.05 2,472.11 2,472.11 20,548.8K
11:23 2,472.26 2,472.26 2,471.38 2,471.38 10,306.8K
11:24 2,470.54 2,470.54 2,468.83 2,469.82 28,116.5K
11:25 2,468.17 2,469.42 2,467.87 2,467.87 18,317.6K
11:26 2,467.50 2,467.50 2,466.18 2,466.25 10,682.1K
11:27 2,465.49 2,465.98 2,465.49 2,465.77 17,224.2K
11:28 2,466.32 2,466.32 2,465.54 2,466.03 11,277.2K
11:29 2,466.63 2,466.63 2,465.35 2,465.35 12,954.5K
11:30 2,465.50 2,466.30 2,465.50 2,466.30 9,964.8K
11:31 2,466.63 2,466.74 2,466.42 2,466.74 5,283.0K
11:32 2,466.70 2,467.11 2,466.69 2,466.98 6,800.6K
11:33 2,466.29 2,466.29 2,465.48 2,465.48 5,282.1K
11:34 2,464.44 2,464.44 2,463.83 2,463.83 8,086.8K
11:35 2,463.70 2,464.84 2,463.70 2,464.84 6,506.2K
11:36 2,464.64 2,464.93 2,463.94 2,463.94 6,461.5K
11:37 2,464.01 2,465.20 2,464.01 2,465.20 4,014.5K
11:38 2,464.96 2,466.29 2,464.96 2,466.29 7,405.9K
11:39 2,466.30 2,466.37 2,465.67 2,466.37 8,919.8K
11:40 2,466.39 2,466.59 2,466.39 2,466.44 9,787.1K
11:41 2,465.91 2,465.91 2,465.49 2,465.52 3,354.0K
11:42 2,465.50 2,465.50 2,464.88 2,464.88 3,018.5K
11:43 2,465.01 2,465.21 2,464.94 2,465.21 4,759.9K
11:44 2,464.55 2,464.89 2,464.55 2,464.87 11,163.6K
11:45 2,464.28 2,465.78 2,464.28 2,465.78 17,248.7K
11:46 2,465.87 2,466.10 2,465.73 2,466.10 2,375.5K
11:47 2,465.17 2,466.03 2,465.17 2,466.03 8,533.8K
11:48 2,465.54 2,466.43 2,465.54 2,466.38 44,958.9K
11:49 2,466.34 2,466.35 2,466.21 2,466.21 36,721.2K
11:50 2,466.75 2,467.10 2,466.53 2,466.71 2,740.5K
11:51 2,466.46 2,466.74 2,466.32 2,466.74 7,850.3K
11:52 2,467.12 2,467.14 2,466.86 2,467.14 3,079.9K
11:53 2,467.31 2,467.52 2,466.90 2,467.52 6,395.8K
11:54 2,467.16 2,467.75 2,467.16 2,467.75 5,827.0K
11:55 2,467.76 2,468.05 2,467.68 2,468.05 4,691.8K
11:56 2,468.31 2,468.31 2,467.39 2,467.93 12,010.0K
11:57 2,467.46 2,467.52 2,467.13 2,467.52 10,116.7K
11:58 2,466.66 2,467.59 2,466.23 2,466.23 29,007.8K
11:59 2,466.74 2,466.74 2,465.69 2,465.69 29,445.1K
12:00 2,465.68 2,465.68 2,463.95 2,464.23 7,334.2K
12:01 2,464.83 2,465.92 2,464.83 2,465.91 6,132.1K
12:02 2,465.07 2,466.24 2,465.07 2,466.24 12,897.4K
12:03 2,466.14 2,467.10 2,466.14 2,467.10 10,415.3K
12:04 2,466.92 2,466.92 2,466.40 2,466.89 5,398.9K
12:05 2,466.29 2,466.35 2,466.09 2,466.35 5,443.9K
12:06 2,466.40 2,466.40 2,465.46 2,465.86 4,131.1K
12:07 2,465.79 2,466.15 2,465.54 2,465.73 3,776.0K
12:08 2,465.09 2,465.52 2,465.09 2,465.43 4,221.2K
12:09 2,465.08 2,465.46 2,465.01 2,465.46 2,995.5K
12:10 2,464.87 2,464.87 2,464.13 2,464.18 14,478.3K
12:11 2,463.84 2,464.67 2,463.77 2,464.32 8,701.2K
12:12 2,463.34 2,463.48 2,462.94 2,463.48 25,594.5K
12:13 2,464.32 2,464.32 2,463.63 2,463.68 26,504.4K
12:14 2,463.55 2,463.55 2,462.68 2,462.80 50,288.3K
12:15 2,462.67 2,462.69 2,462.46 2,462.59 7,485.7K
12:16 2,462.50 2,462.95 2,462.35 2,462.35 7,242.8K
12:17 2,462.25 2,462.67 2,462.25 2,462.67 10,041.7K
12:18 2,462.17 2,462.17 2,461.48 2,461.48 10,466.6K
12:19 2,461.46 2,462.30 2,461.37 2,462.30 5,081.1K
12:20 2,460.35 2,460.80 2,460.32 2,460.53 39,795.9K
12:21 2,460.44 2,460.44 2,459.34 2,460.39 4,732.0K
12:22 2,460.06 2,460.18 2,459.17 2,459.36 7,524.8K
12:23 2,459.65 2,460.85 2,459.65 2,460.69 7,105.0K
12:24 2,460.70 2,461.02 2,460.24 2,460.24 6,576.5K
12:25 2,460.38 2,460.38 2,459.98 2,459.98 3,044.9K
12:26 2,459.40 2,460.23 2,459.40 2,460.23 5,478.4K
12:27 2,460.25 2,461.78 2,460.25 2,461.78 16,844.8K
12:28 2,461.73 2,461.73 2,460.55 2,461.27 11,040.9K
12:29 2,460.69 2,461.07 2,460.69 2,460.93 14,277.8K
12:30 2,461.12 2,461.63 2,461.12 2,461.63 14,643.8K
12:31 2,462.62 2,463.33 2,462.62 2,463.20 21,880.3K
12:32 2,463.28 2,463.77 2,463.08 2,463.08 13,215.8K
12:33 2,462.99 2,462.99 2,462.62 2,462.95 6,426.1K
12:34 2,462.75 2,463.57 2,462.75 2,463.57 5,357.0K
12:35 2,464.17 2,465.87 2,464.17 2,465.87 23,935.5K
12:36 2,465.37 2,465.65 2,465.37 2,465.40 3,588.3K
12:37 2,465.19 2,465.40 2,465.18 2,465.40 3,803.0K
12:38 2,464.90 2,465.30 2,464.90 2,465.30 4,036.8K
12:39 2,465.25 2,466.08 2,465.14 2,466.08 3,337.4K
12:40 2,465.61 2,466.18 2,465.61 2,465.64 7,934.6K
12:41 2,465.18 2,465.27 2,465.04 2,465.27 7,453.8K
12:42 2,465.15 2,469.56 2,465.15 2,468.00 34,038.1K
12:43 2,468.51 2,468.51 2,467.87 2,468.30 7,098.0K
12:44 2,468.25 2,468.25 2,467.48 2,467.48 12,998.3K
12:45 2,467.55 2,468.53 2,467.55 2,468.53 6,311.4K
12:46 2,468.30 2,469.01 2,468.30 2,469.01 4,471.0K
12:47 2,469.13 2,469.13 2,468.51 2,468.85 7,497.1K
12:48 2,468.65 2,468.65 2,468.39 2,468.39 5,121.4K
12:49 2,468.31 2,468.31 2,467.90 2,467.90 3,592.3K
12:50 2,467.77 2,468.24 2,467.62 2,468.24 4,510.2K
12:51 2,468.22 2,468.75 2,467.91 2,468.75 7,699.0K
12:52 2,468.80 2,470.00 2,468.58 2,470.00 20,517.0K
12:53 2,470.02 2,471.34 2,470.02 2,471.34 8,577.9K
12:54 2,472.23 2,472.23 2,471.81 2,471.97 6,304.7K
12:55 2,472.25 2,473.96 2,472.25 2,473.61 22,163.5K
12:56 2,473.17 2,473.57 2,473.17 2,473.57 16,226.2K
12:57 2,473.58 2,475.19 2,473.58 2,475.19 12,770.6K
12:58 2,475.06 2,475.17 2,475.03 2,475.06 7,949.3K
12:59 2,475.30 2,475.56 2,475.30 2,475.56 10,374.2K
13:00 2,475.63 2,475.75 2,475.27 2,475.27 19,627.0K
13:01 2,475.38 2,475.38 2,474.18 2,474.18 15,110.6K
13:02 2,474.30 2,474.30 2,473.79 2,473.83 6,599.2K
13:03 2,473.74 2,473.84 2,473.36 2,473.36 4,551.1K
13:04 2,473.48 2,473.48 2,472.46 2,473.32 3,278.9K
13:05 2,473.24 2,473.67 2,473.24 2,473.42 3,521.0K
13:06 2,473.75 2,473.95 2,473.48 2,473.48 6,577.0K
13:07 2,473.16 2,473.39 2,473.16 2,473.39 3,677.9K
13:08 2,472.78 2,473.64 2,472.78 2,473.58 7,315.9K
13:09 2,473.21 2,473.80 2,473.21 2,473.42 2,269.5K
13:10 2,473.22 2,473.42 2,473.22 2,473.32 11,579.9K
13:11 2,473.15 2,473.61 2,472.77 2,473.36 5,986.3K
13:12 2,473.72 2,475.08 2,473.72 2,475.08 14,906.4K
13:13 2,475.43 2,476.13 2,475.43 2,476.13 15,879.6K
13:14 2,476.29 2,476.71 2,475.78 2,476.71 12,818.6K
13:15 2,476.54 2,478.16 2,476.54 2,478.16 11,853.9K
13:16 2,478.38 2,478.63 2,478.33 2,478.33 7,372.4K
13:17 2,478.04 2,480.31 2,478.04 2,480.31 16,562.2K
13:18 2,480.72 2,480.72 2,479.24 2,479.24 14,153.9K
13:19 2,479.36 2,479.91 2,479.12 2,479.91 13,791.9K
13:20 2,479.77 2,480.45 2,479.77 2,480.45 16,185.7K
13:21 2,480.17 2,480.92 2,480.17 2,480.92 10,767.8K
13:22 2,480.88 2,481.04 2,480.72 2,481.00 5,632.5K
13:23 2,480.80 2,481.29 2,480.80 2,481.29 10,892.2K
13:24 2,480.61 2,480.61 2,480.43 2,480.43 10,899.8K
13:25 2,480.98 2,481.00 2,480.92 2,480.92 7,155.5K
13:26 2,480.76 2,481.10 2,480.56 2,480.83 4,718.7K
13:27 2,481.30 2,481.30 2,479.13 2,479.71 21,646.9K
13:28 2,479.51 2,479.51 2,477.35 2,477.82 7,433.5K
13:29 2,477.90 2,477.90 2,477.40 2,477.53 3,398.6K
13:30 2,477.91 2,478.02 2,477.41 2,477.41 7,971.7K
13:31 2,477.22 2,477.92 2,476.95 2,477.26 7,027.2K
13:32 2,477.47 2,478.56 2,477.47 2,478.11 5,424.4K
13:33 2,478.73 2,478.79 2,478.20 2,478.66 5,164.8K
13:34 2,478.38 2,478.38 2,477.23 2,477.55 3,715.5K
13:35 2,477.61 2,477.82 2,477.38 2,477.62 3,170.6K
13:36 2,477.50 2,477.50 2,476.85 2,477.04 5,944.6K
13:37 2,477.26 2,477.29 2,476.76 2,476.76 4,630.0K
13:38 2,476.51 2,477.22 2,476.51 2,477.22 3,838.6K
13:39 2,477.61 2,478.23 2,477.07 2,478.23 6,527.6K
13:40 2,477.79 2,478.02 2,477.34 2,477.88 3,284.5K
13:41 2,477.47 2,477.72 2,476.89 2,476.89 1,912.9K
13:42 2,477.05 2,477.17 2,476.77 2,477.17 1,731.4K
13:43 2,477.12 2,477.12 2,476.16 2,476.16 6,186.6K
13:44 2,475.81 2,475.88 2,475.23 2,475.23 12,559.0K
13:45 2,475.09 2,475.47 2,474.47 2,474.48 4,398.1K
13:46 2,474.74 2,475.82 2,474.74 2,475.82 2,638.6K
13:47 2,475.81 2,476.63 2,475.81 2,476.63 10,441.3K
13:48 2,476.74 2,477.20 2,476.74 2,477.20 8,742.5K
13:49 2,476.88 2,476.88 2,476.54 2,476.54 8,958.8K
13:50 2,477.19 2,477.19 2,477.01 2,477.19 2,034.7K
13:51 2,477.00 2,477.04 2,476.79 2,476.79 2,574.5K
13:52 2,475.59 2,476.09 2,475.59 2,475.95 6,041.7K
13:53 2,475.66 2,476.05 2,475.66 2,475.91 2,535.0K
13:54 2,475.71 2,475.92 2,475.71 2,475.80 3,276.9K
13:55 2,475.57 2,475.71 2,475.33 2,475.50 3,478.9K
13:56 2,475.21 2,476.06 2,475.21 2,476.06 3,276.4K
13:57 2,475.70 2,476.29 2,475.70 2,476.19 3,507.3K
13:58 2,476.09 2,476.96 2,476.09 2,476.96 5,939.9K
13:59 2,476.84 2,477.13 2,476.68 2,477.13 5,256.5K
14:00 2,476.96 2,476.99 2,476.53 2,476.53 6,219.8K
14:01 2,476.28 2,477.28 2,476.24 2,477.07 6,220.4K
14:02 2,477.09 2,478.18 2,476.87 2,478.18 9,859.3K
14:03 2,477.92 2,477.92 2,476.96 2,476.96 3,637.5K
14:04 2,477.07 2,477.16 2,476.80 2,476.80 4,808.5K
14:05 2,477.32 2,477.32 2,476.95 2,477.25 7,536.6K
14:06 2,476.82 2,477.27 2,476.82 2,477.26 9,760.0K
14:07 2,477.07 2,477.07 2,476.87 2,476.87 2,148.4K
14:08 2,477.21 2,477.90 2,476.82 2,476.82 10,394.2K
14:09 2,477.14 2,477.31 2,476.95 2,477.18 2,491.2K
14:10 2,476.88 2,477.24 2,476.88 2,477.24 13,687.5K
14:11 2,477.43 2,477.43 2,476.67 2,477.20 7,603.0K
14:12 2,476.85 2,477.20 2,476.75 2,476.75 7,553.3K
14:13 2,476.83 2,477.04 2,476.58 2,476.58 14,544.5K
14:14 2,475.84 2,476.11 2,475.58 2,475.58 6,822.5K
14:15 2,475.85 2,476.00 2,475.38 2,476.00 6,937.4K
14:16 2,475.59 2,475.72 2,474.81 2,474.81 7,620.1K
14:17 2,475.09 2,475.19 2,475.00 2,475.00 7,807.6K
14:18 2,475.07 2,475.29 2,475.06 2,475.29 12,935.1K
14:19 2,474.84 2,474.84 2,474.70 2,474.72 12,497.6K
14:20 2,474.56 2,474.65 2,474.24 2,474.24 5,614.4K
14:21 2,474.59 2,474.86 2,474.28 2,474.28 5,231.6K
14:22 2,474.09 2,474.32 2,474.04 2,474.20 3,473.3K
14:23 2,474.33 2,474.81 2,474.33 2,474.81 4,844.5K
14:24 2,474.45 2,474.70 2,474.45 2,474.63 5,697.0K
14:25 2,474.61 2,474.74 2,473.64 2,473.64 6,625.0K
14:26 2,473.36 2,473.88 2,473.36 2,473.88 5,412.0K
14:27 2,473.39 2,473.63 2,472.66 2,472.66 5,817.9K
14:28 2,472.58 2,473.41 2,472.58 2,473.23 6,873.5K
14:29 2,473.01 2,473.69 2,473.01 2,473.69 5,994.6K
14:30 2,473.69 2,474.18 2,473.69 2,474.18 4,321.3K
14:31 2,474.23 2,474.30 2,474.16 2,474.30 5,459.1K
14:32 2,474.18 2,474.98 2,474.18 2,474.66 5,340.1K
14:33 2,474.55 2,475.44 2,474.55 2,475.44 5,295.1K
14:34 2,474.93 2,475.74 2,474.93 2,475.74 13,274.6K
14:35 2,475.53 2,476.19 2,475.53 2,476.19 2,780.6K
14:36 2,476.00 2,477.11 2,476.00 2,477.11 8,014.1K
14:37 2,477.04 2,477.05 2,476.70 2,476.70 8,338.0K
14:38 2,477.01 2,477.25 2,476.98 2,477.25 2,148.7K
14:39 2,477.12 2,477.12 2,476.96 2,476.98 3,327.6K
14:40 2,477.06 2,477.19 2,476.69 2,476.91 2,555.9K
14:41 2,476.80 2,476.80 2,475.52 2,475.88 8,379.0K
14:42 2,476.04 2,476.51 2,476.04 2,476.36 8,277.8K
14:43 2,476.67 2,476.89 2,476.67 2,476.89 2,979.1K
14:44 2,476.75 2,477.55 2,476.64 2,477.55 6,105.1K
14:45 2,477.19 2,477.35 2,476.44 2,476.78 7,556.3K
14:46 2,476.83 2,477.34 2,476.83 2,477.34 6,308.4K
14:47 2,477.09 2,477.47 2,476.97 2,477.16 4,149.2K
14:48 2,476.75 2,477.14 2,476.75 2,476.80 4,722.7K
14:49 2,476.81 2,477.10 2,476.77 2,476.77 5,279.5K
14:50 2,476.69 2,476.77 2,476.00 2,476.30 9,902.6K
14:51 2,476.11 2,476.20 2,475.52 2,475.58 10,991.1K
14:52 2,475.35 2,476.29 2,475.35 2,476.29 7,113.5K
14:53 2,475.72 2,476.27 2,475.72 2,476.27 12,783.5K
14:54 2,475.91 2,476.41 2,475.91 2,476.41 8,249.8K
14:55 2,475.79 2,476.47 2,475.79 2,476.47 8,948.6K
14:56 2,475.94 2,476.06 2,472.91 2,472.91 78,021.6K
14:57 2,472.47 2,472.47 2,470.85 2,470.85 96,404.2K
14:58 2,470.34 2,471.12 2,470.34 2,471.12 26,750.7K
14:59 2,470.87 2,470.87 2,469.24 2,469.96 24,508.8K
15:00 2,469.28 2,469.28 2,466.85 2,468.16 80,627.6K
15:01 2,466.87 2,466.87 2,465.80 2,466.32 90,871.1K
15:02 2,464.25 2,465.56 2,464.25 2,464.99 95,270.9K
15:03 2,464.79 2,466.51 2,464.79 2,466.51 54,330.1K
15:04 2,466.29 2,467.57 2,466.29 2,467.57 43,364.2K
15:05 2,467.02 2,467.26 2,465.47 2,465.47 51,230.8K
15:06 2,464.65 2,466.81 2,464.65 2,466.81 62,848.9K
15:07 2,466.99 2,466.99 2,466.32 2,466.41 20,705.3K
15:08 2,466.52 2,467.62 2,466.52 2,467.62 14,602.8K
15:09 2,467.28 2,467.55 2,466.84 2,466.84 7,940.7K
15:10 2,466.96 2,467.77 2,466.96 2,467.77 12,063.4K
15:11 2,468.07 2,468.07 2,467.52 2,467.56 24,968.3K
15:12 2,468.16 2,468.42 2,468.08 2,468.42 10,848.2K
15:13 2,468.33 2,470.17 2,468.33 2,470.17 22,303.7K
15:14 2,470.04 2,471.31 2,470.04 2,471.31 22,109.3K
15:15 2,471.73 2,471.73 2,471.21 2,471.45 21,793.5K
15:16 2,471.47 2,471.65 2,470.88 2,470.88 19,256.5K
15:17 2,470.66 2,471.31 2,470.66 2,471.17 19,725.4K
15:18 2,470.99 2,471.41 2,470.99 2,471.41 5,922.5K
15:19 2,471.61 2,471.74 2,471.52 2,471.74 14,875.9K
15:20 2,471.38 2,472.25 2,471.38 2,471.79 42,586.0K
15:21 2,471.74 2,472.30 2,471.46 2,472.30 25,642.0K
15:22 2,472.19 2,472.19 2,471.55 2,471.56 19,985.3K
15:23 2,471.77 2,472.04 2,471.72 2,471.72 9,465.3K
15:24 2,470.88 2,471.30 2,470.88 2,471.30 8,630.6K
15:25 2,470.66 2,471.68 2,470.66 2,471.68 13,780.3K
15:26 2,471.84 2,472.10 2,471.49 2,471.49 10,653.1K
15:27 2,471.49 2,471.50 2,470.87 2,471.50 12,214.4K
15:28 2,471.16 2,471.16 2,469.20 2,469.71 15,811.4K
15:29 2,469.12 2,469.92 2,469.12 2,469.71 20,329.6K
15:30 2,468.50 2,468.50 2,467.93 2,468.15 18,397.2K
15:31 2,468.84 2,469.00 2,468.43 2,468.43 13,979.0K
15:32 2,468.86 2,468.86 2,468.44 2,468.62 14,432.2K
15:33 2,468.32 2,468.38 2,467.88 2,468.23 5,576.6K
15:34 2,467.78 2,468.18 2,467.63 2,468.18 14,689.7K
15:35 2,467.81 2,468.38 2,467.81 2,468.23 8,420.2K
15:36 2,468.05 2,468.84 2,468.05 2,468.84 5,654.8K
15:37 2,468.89 2,468.98 2,468.41 2,468.98 19,109.3K
15:38 2,468.97 2,469.83 2,468.55 2,468.55 13,046.4K
15:39 2,468.60 2,469.15 2,468.60 2,469.07 6,999.4K
15:40 2,468.95 2,469.58 2,468.95 2,469.58 5,119.5K
15:41 2,470.02 2,470.93 2,470.02 2,470.55 4,535.9K
15:42 2,470.74 2,471.23 2,470.74 2,471.23 3,630.4K
15:43 2,470.51 2,470.82 2,470.51 2,470.51 2,725.0K
15:44 2,470.18 2,470.56 2,470.18 2,470.47 4,371.9K
15:45 2,470.97 2,471.00 2,470.73 2,471.00 3,919.1K
15:46 2,470.69 2,471.02 2,470.69 2,470.93 3,592.0K
15:47 2,470.79 2,470.79 2,470.15 2,470.47 8,908.4K
15:48 2,470.75 2,470.98 2,470.15 2,470.73 3,888.4K
15:49 2,470.60 2,470.60 2,470.32 2,470.54 3,529.4K
15:50 2,470.08 2,470.08 2,468.85 2,468.85 7,313.2K
15:51 2,468.38 2,468.75 2,468.23 2,468.75 21,411.7K
15:52 2,468.75 2,469.37 2,468.59 2,469.37 4,398.5K
15:53 2,469.35 2,469.77 2,469.20 2,469.74 4,429.6K
15:54 2,468.94 2,470.11 2,468.94 2,470.11 13,403.5K
15:55 2,470.26 2,470.29 2,470.01 2,470.06 3,656.0K
15:56 2,470.26 2,470.59 2,470.26 2,470.28 13,226.7K
15:57 2,470.96 2,471.92 2,470.96 2,471.92 15,879.8K
15:58 2,471.92 2,471.92 2,471.45 2,471.66 5,224.0K
15:59 2,471.97 2,472.03 2,471.91 2,471.91 5,203.0K
16:00 2,471.80 2,472.00 2,471.69 2,471.83 5,049.6K
16:01 2,471.60 2,471.83 2,471.10 2,471.16 8,424.0K
16:02 2,471.38 2,471.49 2,471.05 2,471.05 11,944.6K
16:03 2,470.68 2,470.68 2,468.90 2,468.90 33,198.1K
16:04 2,468.86 2,468.86 2,468.05 2,468.05 31,884.1K
16:05 2,468.31 2,469.12 2,468.31 2,469.12 40,407.7K
16:06 2,469.04 2,469.17 2,469.00 2,469.00 4,835.3K
16:07 2,468.96 2,468.96 2,468.47 2,468.47 5,118.2K
16:08 2,468.34 2,468.34 2,467.88 2,467.88 6,866.2K
16:09 2,468.12 2,468.74 2,468.12 2,468.74 6,178.4K
16:10 2,468.40 2,468.63 2,468.35 2,468.35 4,616.5K
16:11 2,468.89 2,469.09 2,468.79 2,469.09 9,540.0K
16:12 2,469.66 2,469.66 2,469.38 2,469.52 8,108.6K
16:13 2,469.74 2,470.19 2,469.74 2,470.19 9,358.6K
16:14 2,469.75 2,469.77 2,469.63 2,469.77 7,196.9K
16:15 2,470.00 2,470.28 2,470.00 2,470.20 7,818.3K
16:16 2,469.73 2,469.86 2,469.73 2,469.78 6,878.0K
16:17 2,469.46 2,470.83 2,469.46 2,470.83 11,439.8K
16:18 2,470.68 2,470.68 2,470.35 2,470.62 6,139.8K
16:19 2,470.84 2,470.84 2,470.04 2,470.20 5,885.5K
16:20 2,470.29 2,470.86 2,470.29 2,470.86 2,297.2K
16:21 2,470.62 2,471.64 2,470.62 2,471.55 14,291.3K
16:22 2,471.90 2,472.53 2,471.90 2,472.53 7,913.1K
16:23 2,472.18 2,472.63 2,472.07 2,472.07 4,891.3K
16:24 2,471.68 2,472.32 2,471.40 2,472.32 5,258.1K
16:25 2,471.99 2,472.05 2,471.66 2,471.66 21,632.5K
16:26 2,471.86 2,472.15 2,471.79 2,472.15 10,454.5K
16:27 2,472.20 2,472.89 2,472.18 2,472.53 12,921.5K
16:28 2,472.75 2,472.96 2,472.45 2,472.66 3,385.5K
16:29 2,472.48 2,472.48 2,471.86 2,472.15 4,730.5K
16:30 2,471.50 2,472.35 2,471.50 2,472.35 3,665.7K
16:31 2,472.11 2,473.03 2,472.11 2,473.03 4,375.0K
16:32 2,472.87 2,473.15 2,472.67 2,472.91 4,450.2K
16:33 2,472.70 2,472.84 2,472.30 2,472.84 4,577.3K
16:34 2,472.30 2,472.95 2,471.91 2,471.91 10,124.7K
16:35 2,471.99 2,472.60 2,471.99 2,472.56 4,338.9K
16:36 2,472.99 2,473.18 2,472.96 2,473.18 12,021.1K
16:37 2,473.03 2,473.54 2,472.89 2,473.00 3,067.6K
16:38 2,472.83 2,472.92 2,472.17 2,472.37 4,775.8K
16:39 2,472.41 2,472.44 2,472.25 2,472.44 4,173.8K
16:40 2,471.89 2,472.18 2,471.83 2,472.18 2,812.0K
16:41 2,472.10 2,472.13 2,471.94 2,471.94 7,257.6K
16:42 2,471.47 2,471.47 2,471.07 2,471.24 7,954.8K
16:43 2,471.02 2,471.02 2,470.76 2,470.79 4,429.8K
16:44 2,470.63 2,470.92 2,470.58 2,470.92 9,048.3K
16:45 2,470.88 2,471.36 2,470.88 2,471.36 5,333.3K
16:46 2,471.22 2,471.32 2,470.76 2,470.92 4,620.6K
16:47 2,471.55 2,471.55 2,471.25 2,471.25 7,363.3K
16:48 2,471.39 2,471.39 2,471.01 2,471.06 4,959.1K
16:49 2,470.87 2,470.87 2,470.64 2,470.86 4,006.0K
16:50 2,471.27 2,471.44 2,471.27 2,471.37 2,333.0K
16:51 2,470.92 2,471.74 2,470.85 2,471.74 6,049.3K
16:52 2,471.91 2,472.18 2,471.65 2,472.18 5,788.8K
16:53 2,471.39 2,472.15 2,471.17 2,472.15 13,187.8K
16:54 2,471.82 2,472.11 2,471.60 2,472.11 2,216.4K
16:55 2,471.78 2,472.22 2,471.77 2,472.12 5,805.4K
16:56 2,472.13 2,472.80 2,472.13 2,472.80 8,171.8K
16:57 2,472.83 2,472.83 2,472.32 2,472.32 7,048.0K
16:58 2,471.96 2,472.49 2,471.96 2,472.31 5,123.2K
16:59 2,472.28 2,472.28 2,470.23 2,470.23 12,129.0K
17:00 2,470.10 2,470.10 2,469.45 2,469.45 21,412.9K
17:01 2,469.05 2,470.57 2,469.05 2,470.57 17,427.7K
17:02 2,469.82 2,470.17 2,469.82 2,469.98 7,755.5K
17:03 2,470.37 2,471.30 2,470.37 2,471.12 14,095.6K
17:04 2,471.04 2,471.55 2,471.03 2,471.52 10,281.6K
17:05 2,471.57 2,472.02 2,471.57 2,472.02 11,154.8K
17:06 2,471.84 2,471.84 2,471.46 2,471.60 10,682.1K
17:07 2,471.84 2,471.84 2,471.57 2,471.74 6,735.1K
17:08 2,471.76 2,471.84 2,471.66 2,471.84 11,927.5K
17:09 2,472.13 2,472.21 2,470.11 2,470.40 17,475.2K
17:10 2,470.73 2,471.06 2,470.70 2,471.06 6,777.0K
17:11 2,471.06 2,471.45 2,471.06 2,471.20 8,371.7K
17:12 2,471.03 2,471.39 2,471.03 2,471.30 8,659.1K
17:13 2,471.28 2,471.28 2,470.20 2,470.58 10,348.8K
17:14 2,470.36 2,470.83 2,470.36 2,470.53 9,593.2K
17:15 2,470.67 2,471.47 2,470.67 2,471.35 20,021.6K
17:16 2,471.54 2,471.68 2,471.06 2,471.06 8,065.1K
17:17 2,471.35 2,471.49 2,470.85 2,471.49 6,344.4K
17:18 2,471.41 2,471.96 2,471.37 2,471.96 9,144.0K
17:19 2,471.80 2,471.81 2,471.38 2,471.81 52,315.5K
17:20 2,472.25 2,472.40 2,472.10 2,472.40 20,018.1K
17:21 2,471.94 2,472.02 2,471.87 2,471.94 5,767.7K
17:22 2,471.50 2,471.77 2,471.29 2,471.61 6,548.0K
17:23 2,471.13 2,471.45 2,471.06 2,471.06 5,036.0K
17:24 2,471.09 2,471.49 2,470.79 2,471.49 3,361.0K
17:25 2,471.55 2,471.55 2,471.19 2,471.40 2,627.7K
17:26 2,471.26 2,471.33 2,471.07 2,471.07 3,138.2K
17:27 2,470.92 2,470.92 2,470.56 2,470.80 2,131.8K
17:28 2,470.57 2,470.57 2,470.32 2,470.32 5,616.4K
17:29 2,470.26 2,470.26 2,466.68 2,466.68 128,830.5K
17:30 2,465.96 2,466.51 2,465.76 2,465.76 26,917.4K
17:31 2,465.93 2,466.79 2,465.81 2,466.79 9,869.6K
17:32 2,466.46 2,466.72 2,466.25 2,466.52 13,319.2K
17:33 2,466.59 2,466.59 2,465.42 2,465.46 9,444.1K
17:34 2,464.98 2,464.98 2,464.43 2,464.43 16,386.1K
17:35 2,464.40 2,464.64 2,464.12 2,464.64 8,088.5K
17:36 2,464.84 2,464.86 2,464.46 2,464.46 6,721.4K
17:37 2,464.66 2,465.57 2,464.66 2,465.57 13,949.9K
17:38 2,465.13 2,465.77 2,465.13 2,465.76 8,185.2K
17:39 2,465.41 2,466.08 2,465.40 2,466.08 6,210.1K
17:40 2,466.00 2,467.28 2,466.00 2,467.28 11,296.0K
17:41 2,467.15 2,468.25 2,467.15 2,468.25 12,482.7K
17:42 2,467.69 2,467.69 2,467.51 2,467.51 15,512.9K
17:43 2,467.08 2,467.08 2,466.83 2,467.00 2,037.4K
17:44 2,467.12 2,467.24 2,466.91 2,466.91 5,821.4K
17:45 2,467.18 2,469.60 2,467.18 2,469.60 10,584.5K
17:46 2,469.55 2,469.76 2,469.43 2,469.76 10,111.4K
17:47 2,469.57 2,469.95 2,467.53 2,467.53 38,004.4K
17:48 2,467.69 2,468.23 2,467.13 2,468.23 9,845.1K
17:49 2,467.96 2,468.24 2,467.82 2,467.82 4,108.0K
17:50 2,467.42 2,467.91 2,467.42 2,467.79 9,314.0K
17:51 2,467.47 2,467.87 2,467.26 2,467.87 4,668.8K
17:52 2,468.47 2,470.28 2,468.47 2,469.60 7,990.2K
17:53 2,469.67 2,469.67 2,469.31 2,469.32 4,214.5K
17:54 2,469.79 2,470.26 2,469.79 2,469.82 6,263.4K
17:55 2,469.45 2,469.45 2,468.47 2,468.98 6,955.8K
17:56 2,469.06 2,469.40 2,468.69 2,468.69 4,973.8K
17:57 2,469.20 2,469.20 2,468.53 2,468.73 2,353.0K
17:58 2,468.61 2,468.94 2,468.28 2,468.28 8,112.9K
17:59 2,467.22 2,467.95 2,467.19 2,467.95 5,169.5K
18:00 2,468.22 2,468.70 2,467.94 2,467.94 5,914.3K
18:01 2,466.91 2,467.42 2,466.91 2,467.27 1,819.5K
18:02 2,467.13 2,467.75 2,466.99 2,467.75 3,748.6K
18:03 2,467.17 2,467.17 2,466.53 2,466.53 9,285.4K
18:04 2,467.06 2,467.54 2,467.06 2,467.54 4,225.7K
18:05 2,467.94 2,467.94 2,467.56 2,467.56 1,749.2K
18:06 2,467.95 2,468.05 2,467.60 2,468.03 3,598.0K
18:07 2,468.12 2,468.12 2,467.39 2,467.96 1,652.5K
18:08 2,467.93 2,467.96 2,467.41 2,467.61 816.9K
18:09 2,467.38 2,467.63 2,466.79 2,466.93 14,187.7K
18:10 2,466.90 2,467.61 2,466.90 2,467.61 10,550.5K
18:11 2,467.51 2,468.36 2,467.42 2,467.91 3,133.4K
18:12 2,467.86 2,467.86 2,467.31 2,467.31 5,727.7K
18:13 2,467.66 2,468.32 2,467.58 2,467.75 3,992.2K
18:14 2,468.05 2,468.05 2,467.08 2,467.48 8,667.6K
18:15 2,468.46 2,468.46 2,467.43 2,467.43 2,186.8K
18:16 2,466.99 2,466.99 2,466.57 2,466.67 1,765.9K
18:17 2,466.66 2,467.19 2,466.66 2,467.19 2,690.3K
18:18 2,467.67 2,467.68 2,467.57 2,467.67 6,221.6K
18:19 2,468.04 2,468.15 2,467.51 2,468.15 8,976.9K
18:20 2,468.29 2,469.21 2,467.88 2,467.88 6,747.7K
18:21 2,467.65 2,468.20 2,467.64 2,467.84 6,659.5K
18:22 2,467.78 2,468.24 2,467.78 2,468.24 4,047.5K
18:23 2,467.04 2,467.91 2,467.04 2,467.91 4,443.3K
18:24 2,467.75 2,467.83 2,467.13 2,467.13 6,860.6K
18:25 2,467.55 2,467.55 2,466.84 2,467.19 2,470.1K
18:26 2,467.19 2,467.37 2,466.47 2,466.93 3,051.3K
18:27 2,466.20 2,466.29 2,465.90 2,466.29 1,348.2K
18:28 2,466.50 2,466.79 2,466.50 2,466.79 2,861.8K
18:29 2,466.90 2,467.14 2,466.19 2,466.19 17,249.1K
18:30 2,466.33 2,466.82 2,466.33 2,466.82 1,348.2K
18:31 2,466.52 2,466.86 2,466.52 2,466.86 1,441.3K
18:32 2,466.49 2,466.49 2,466.20 2,466.20 13,161.7K
18:33 2,465.88 2,465.88 2,465.35 2,465.40 9,478.8K
18:34 2,465.09 2,465.76 2,465.09 2,465.76 3,230.9K
18:35 2,465.76 2,465.76 2,463.77 2,463.85 13,961.5K
18:36 2,464.49 2,464.88 2,464.49 2,464.77 3,391.7K
18:37 2,464.51 2,464.51 2,463.89 2,463.89 2,621.6K
18:38 2,463.99 2,464.44 2,463.74 2,463.74 2,109.0K
18:39 2,463.60 2,465.01 2,463.60 2,465.01 3,879.2K
18:40 2,464.65 2,464.65 2,464.65 2,464.65 3,270.2K
18:51 2,464.96 2,464.96 2,464.96 2,464.96 16,081.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar