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 2,476.68 2,477.23 2,476.52 2,477.23 442,160.0K
09:51 2,477.28 2,477.28 2,476.48 2,476.78 1,661.2K
09:52 2,477.00 2,477.00 2,476.59 2,476.81 2,587.1K
09:53 2,477.12 2,477.12 2,476.92 2,476.99 2,790.1K
09:54 2,476.92 2,476.95 2,476.18 2,476.95 2,553.4K
09:55 2,477.58 2,477.86 2,477.34 2,477.77 3,928.0K
09:56 2,477.78 2,478.30 2,477.69 2,478.30 3,656.5K
09:57 2,479.08 2,479.87 2,478.83 2,479.43 18,289.2K
09:58 2,479.72 2,479.72 2,478.97 2,479.23 2,305.7K
09:59 2,479.10 2,479.68 2,479.10 2,479.50 4,594.9K
10:00 2,479.37 2,479.48 2,478.46 2,479.48 7,978.4K
10:01 2,480.13 2,481.07 2,480.13 2,481.07 10,251.7K
10:02 2,481.15 2,482.18 2,481.15 2,482.18 4,359.2K
10:03 2,481.74 2,483.99 2,481.74 2,483.54 57,592.9K
10:04 2,483.82 2,483.82 2,481.02 2,481.02 9,206.7K
10:05 2,481.16 2,481.68 2,481.16 2,481.31 5,740.7K
10:06 2,481.56 2,485.63 2,481.56 2,484.89 20,726.1K
10:07 2,484.45 2,484.45 2,483.44 2,484.01 9,061.6K
10:08 2,484.29 2,485.05 2,484.29 2,485.05 5,623.0K
10:09 2,485.55 2,486.21 2,485.46 2,485.46 22,212.7K
10:10 2,484.96 2,485.42 2,484.48 2,484.48 30,866.1K
10:11 2,484.19 2,484.65 2,484.19 2,484.65 7,430.6K
10:12 2,485.08 2,485.16 2,484.58 2,484.58 6,531.3K
10:13 2,483.96 2,483.96 2,482.80 2,483.08 26,034.4K
10:14 2,483.20 2,484.70 2,483.20 2,484.70 7,386.2K
10:15 2,484.39 2,484.55 2,483.61 2,483.61 13,778.2K
10:16 2,484.13 2,484.13 2,482.75 2,482.75 5,101.1K
10:17 2,482.40 2,482.53 2,482.40 2,482.53 6,905.2K
10:18 2,482.27 2,482.42 2,482.20 2,482.20 6,666.6K
10:19 2,481.82 2,483.48 2,481.82 2,483.48 16,281.5K
10:20 2,484.77 2,484.77 2,484.03 2,484.03 18,947.4K
10:21 2,483.82 2,483.82 2,483.29 2,483.29 7,033.8K
10:22 2,484.37 2,484.37 2,483.59 2,484.37 4,681.3K
10:23 2,484.54 2,484.89 2,484.51 2,484.51 6,504.9K
10:24 2,483.96 2,484.69 2,483.96 2,484.69 9,824.4K
10:25 2,484.63 2,484.85 2,484.63 2,484.68 7,125.0K
10:26 2,484.39 2,484.68 2,484.39 2,484.68 17,954.0K
10:27 2,484.48 2,485.40 2,484.48 2,485.40 22,098.6K
10:28 2,485.94 2,487.00 2,485.94 2,487.00 27,889.9K
10:29 2,486.92 2,487.70 2,486.92 2,487.55 27,111.7K
10:30 2,487.67 2,487.67 2,487.35 2,487.42 14,682.6K
10:31 2,487.60 2,487.60 2,486.83 2,486.83 3,836.3K
10:32 2,486.87 2,487.08 2,486.87 2,487.04 20,521.5K
10:33 2,486.82 2,486.87 2,486.36 2,486.36 8,864.2K
10:34 2,486.99 2,486.99 2,486.01 2,486.02 4,536.2K
10:35 2,486.74 2,486.92 2,486.73 2,486.73 7,248.0K
10:36 2,486.52 2,486.66 2,486.00 2,486.00 9,476.8K
10:37 2,485.48 2,485.56 2,485.30 2,485.30 5,008.9K
10:38 2,485.33 2,486.25 2,485.33 2,485.45 5,600.4K
10:39 2,486.01 2,486.51 2,485.96 2,486.39 5,812.5K
10:40 2,486.04 2,486.93 2,486.04 2,486.58 12,103.7K
10:41 2,486.47 2,489.16 2,486.47 2,489.16 29,585.3K
10:42 2,489.26 2,489.34 2,489.19 2,489.33 9,960.0K
10:43 2,489.62 2,490.73 2,489.62 2,490.09 42,998.2K
10:44 2,490.10 2,490.10 2,488.77 2,489.29 22,800.0K
10:45 2,489.33 2,489.81 2,489.33 2,489.52 27,368.8K
10:46 2,488.92 2,488.92 2,488.49 2,488.72 17,226.8K
10:47 2,488.68 2,488.68 2,488.18 2,488.62 9,269.1K
10:48 2,488.48 2,489.07 2,488.48 2,488.89 34,044.7K
10:49 2,488.77 2,489.16 2,488.54 2,489.16 17,682.3K
10:50 2,489.22 2,489.33 2,489.08 2,489.10 5,257.6K
10:51 2,488.98 2,489.07 2,488.65 2,488.65 17,080.5K
10:52 2,488.72 2,488.72 2,488.22 2,488.22 8,448.8K
10:53 2,488.34 2,488.87 2,488.34 2,488.41 20,461.7K
10:54 2,488.31 2,488.31 2,487.57 2,487.57 14,733.1K
10:55 2,487.43 2,489.28 2,487.42 2,489.28 17,614.1K
10:56 2,490.31 2,490.31 2,490.01 2,490.23 11,788.6K
10:57 2,489.90 2,490.27 2,489.77 2,490.27 14,484.4K
10:58 2,490.89 2,490.89 2,490.07 2,490.39 8,959.7K
10:59 2,490.46 2,490.64 2,490.39 2,490.64 26,725.6K
11:00 2,490.17 2,490.84 2,490.17 2,490.74 5,966.9K
11:01 2,490.63 2,490.70 2,489.53 2,489.53 4,202.4K
11:02 2,489.20 2,489.44 2,489.20 2,489.27 2,544.4K
11:03 2,489.57 2,489.87 2,489.57 2,489.87 7,841.0K
11:04 2,489.15 2,489.92 2,488.91 2,489.92 33,759.6K
11:05 2,489.69 2,489.69 2,488.67 2,488.76 26,090.1K
11:06 2,487.90 2,487.93 2,487.67 2,487.67 7,156.0K
11:07 2,487.62 2,487.65 2,487.37 2,487.65 5,197.6K
11:08 2,487.47 2,487.47 2,487.01 2,487.01 10,258.0K
11:09 2,487.58 2,487.81 2,487.39 2,487.81 8,059.6K
11:10 2,487.48 2,488.72 2,487.46 2,487.46 28,963.0K
11:11 2,487.38 2,487.94 2,487.28 2,487.28 13,304.2K
11:12 2,487.41 2,487.86 2,487.30 2,487.38 5,129.9K
11:13 2,486.94 2,487.50 2,486.94 2,487.29 15,803.8K
11:14 2,487.15 2,487.22 2,486.65 2,487.22 4,544.1K
11:15 2,487.38 2,487.89 2,487.38 2,487.89 5,446.0K
11:16 2,488.21 2,488.21 2,486.45 2,487.36 15,995.6K
11:17 2,487.53 2,488.54 2,487.53 2,488.02 23,603.3K
11:18 2,487.88 2,487.88 2,486.97 2,486.97 7,981.6K
11:19 2,487.06 2,487.06 2,486.17 2,486.48 15,346.8K
11:20 2,486.76 2,486.98 2,486.72 2,486.72 8,902.9K
11:21 2,486.83 2,486.83 2,485.77 2,486.14 4,176.2K
11:22 2,486.05 2,486.11 2,486.03 2,486.04 18,868.9K
11:23 2,486.26 2,486.61 2,486.26 2,486.54 2,510.3K
11:24 2,486.74 2,486.74 2,486.50 2,486.64 5,107.4K
11:25 2,486.64 2,486.64 2,486.59 2,486.59 4,597.1K
11:26 2,486.56 2,486.83 2,486.56 2,486.77 6,254.3K
11:27 2,486.89 2,486.97 2,486.71 2,486.97 6,119.6K
11:28 2,486.16 2,486.19 2,485.92 2,486.06 15,274.2K
11:29 2,485.90 2,486.16 2,484.61 2,484.61 17,461.8K
11:30 2,484.50 2,484.61 2,482.75 2,482.75 22,741.6K
11:31 2,482.85 2,482.99 2,482.10 2,482.10 11,878.4K
11:32 2,481.28 2,481.36 2,480.51 2,480.51 12,884.1K
11:33 2,480.00 2,480.00 2,478.18 2,478.18 37,896.3K
11:34 2,477.48 2,477.48 2,476.64 2,476.64 22,115.3K
11:35 2,476.80 2,477.78 2,476.80 2,477.78 7,130.8K
11:36 2,478.31 2,479.94 2,478.31 2,479.94 24,657.8K
11:37 2,480.14 2,481.06 2,480.14 2,481.03 12,115.5K
11:38 2,480.73 2,480.74 2,480.14 2,480.74 6,590.4K
11:39 2,480.52 2,480.52 2,479.42 2,479.42 17,315.9K
11:40 2,480.09 2,480.09 2,478.83 2,479.01 13,690.5K
11:41 2,478.52 2,480.77 2,478.52 2,480.77 14,868.7K
11:42 2,480.91 2,481.78 2,480.91 2,481.78 6,993.0K
11:43 2,481.86 2,481.86 2,481.57 2,481.73 4,614.5K
11:44 2,480.75 2,481.49 2,480.49 2,480.56 8,916.2K
11:45 2,480.48 2,480.51 2,479.85 2,479.85 8,657.1K
11:46 2,479.28 2,479.28 2,478.77 2,478.81 2,383.0K
11:47 2,478.61 2,478.99 2,478.61 2,478.83 6,362.6K
11:48 2,478.82 2,478.82 2,477.83 2,477.91 7,818.2K
11:49 2,477.38 2,478.64 2,477.38 2,478.64 4,050.9K
11:50 2,478.64 2,478.64 2,477.37 2,477.37 5,441.7K
11:51 2,477.59 2,477.81 2,477.42 2,477.45 3,209.4K
11:52 2,477.19 2,477.78 2,477.19 2,477.20 3,159.7K
11:53 2,477.49 2,478.54 2,477.49 2,478.54 6,418.2K
11:54 2,477.82 2,477.83 2,477.59 2,477.61 3,637.0K
11:55 2,477.33 2,477.48 2,477.27 2,477.27 8,610.6K
11:56 2,477.88 2,478.79 2,477.88 2,478.65 5,856.2K
11:57 2,478.53 2,478.53 2,477.84 2,477.84 5,383.4K
11:58 2,477.83 2,477.83 2,477.00 2,477.40 18,649.6K
11:59 2,477.47 2,477.99 2,477.39 2,477.63 7,334.7K
12:00 2,477.11 2,479.63 2,476.63 2,479.63 21,722.8K
12:01 2,479.56 2,479.88 2,479.34 2,479.84 5,285.9K
12:02 2,479.49 2,479.51 2,479.12 2,479.51 6,781.6K
12:03 2,478.54 2,480.07 2,478.54 2,480.07 7,847.7K
12:04 2,480.24 2,481.91 2,480.24 2,481.91 14,186.4K
12:05 2,482.69 2,483.27 2,482.69 2,482.79 4,655.6K
12:06 2,482.59 2,482.68 2,481.18 2,481.18 9,837.5K
12:07 2,480.61 2,480.84 2,480.09 2,480.11 2,751.4K
12:08 2,480.22 2,480.61 2,480.22 2,480.61 2,387.2K
12:09 2,480.49 2,480.67 2,480.14 2,480.42 1,146.1K
12:10 2,480.89 2,481.01 2,480.64 2,481.01 6,650.4K
12:11 2,481.53 2,482.33 2,481.53 2,482.33 1,620.8K
12:12 2,481.80 2,481.80 2,481.29 2,481.29 15,510.0K
12:13 2,481.15 2,481.37 2,481.15 2,481.22 2,659.5K
12:14 2,481.46 2,482.40 2,481.46 2,481.96 6,152.1K
12:15 2,481.23 2,481.58 2,480.90 2,481.58 13,042.2K
12:16 2,481.21 2,481.35 2,480.82 2,481.33 3,057.5K
12:17 2,480.86 2,481.00 2,480.85 2,480.85 10,695.3K
12:18 2,480.64 2,480.82 2,480.58 2,480.73 3,027.4K
12:19 2,480.21 2,480.66 2,480.14 2,480.14 6,023.6K
12:20 2,481.03 2,481.11 2,480.76 2,481.11 3,393.0K
12:21 2,481.66 2,481.66 2,481.53 2,481.60 9,119.1K
12:22 2,481.69 2,482.66 2,481.32 2,482.66 11,567.7K
12:23 2,483.20 2,483.31 2,482.80 2,482.80 3,337.1K
12:24 2,484.14 2,484.14 2,483.45 2,483.45 5,042.9K
12:25 2,482.58 2,482.67 2,481.63 2,482.39 2,270.1K
12:26 2,482.41 2,482.65 2,481.98 2,482.32 3,008.4K
12:27 2,482.18 2,482.18 2,481.91 2,482.14 10,068.1K
12:28 2,482.13 2,482.17 2,481.75 2,481.75 517.4K
12:29 2,481.90 2,482.11 2,481.71 2,482.06 1,334.5K
12:30 2,482.13 2,482.13 2,481.81 2,482.03 4,277.4K
12:31 2,481.94 2,481.94 2,480.52 2,480.52 39,794.9K
12:32 2,480.64 2,480.64 2,480.08 2,480.14 24,006.4K
12:33 2,480.04 2,480.04 2,479.69 2,479.84 7,354.2K
12:34 2,480.05 2,480.29 2,479.62 2,479.62 13,903.3K
12:35 2,479.24 2,479.72 2,479.24 2,479.43 7,025.2K
12:36 2,479.82 2,479.82 2,478.85 2,478.85 8,938.5K
12:37 2,478.60 2,478.71 2,478.03 2,478.32 6,634.6K
12:38 2,478.40 2,479.09 2,478.10 2,479.09 12,108.3K
12:39 2,479.37 2,479.96 2,479.37 2,479.96 6,119.3K
12:40 2,480.30 2,480.41 2,480.20 2,480.41 7,458.0K
12:41 2,481.57 2,481.59 2,481.15 2,481.15 4,994.0K
12:42 2,481.56 2,481.56 2,481.07 2,481.48 19,553.7K
12:43 2,481.75 2,482.20 2,481.61 2,482.08 25,752.5K
12:44 2,482.67 2,483.08 2,482.58 2,482.70 9,092.4K
12:45 2,482.00 2,482.00 2,481.42 2,481.83 26,440.4K
12:46 2,481.19 2,481.45 2,480.78 2,480.78 13,868.8K
12:47 2,480.92 2,480.92 2,480.29 2,480.29 5,443.1K
12:48 2,480.52 2,480.54 2,480.02 2,480.42 23,400.4K
12:49 2,480.38 2,481.39 2,480.38 2,481.08 11,818.8K
12:50 2,480.93 2,481.85 2,480.93 2,481.45 3,946.7K
12:51 2,481.22 2,481.22 2,480.42 2,480.60 8,859.8K
12:52 2,481.08 2,481.47 2,481.08 2,481.35 1,545.6K
12:53 2,480.93 2,480.97 2,480.68 2,480.97 17,376.9K
12:54 2,481.75 2,482.01 2,481.62 2,481.62 8,402.8K
12:55 2,481.78 2,482.00 2,481.70 2,482.00 3,789.2K
12:56 2,482.04 2,482.05 2,481.84 2,481.86 4,663.3K
12:57 2,482.31 2,482.79 2,482.31 2,482.79 6,948.0K
12:58 2,482.59 2,483.47 2,482.28 2,483.47 7,879.0K
12:59 2,483.38 2,483.38 2,482.77 2,482.89 4,325.7K
13:00 2,482.84 2,482.93 2,482.79 2,482.93 2,800.9K
13:01 2,481.90 2,482.13 2,481.89 2,482.13 24,539.4K
13:02 2,481.37 2,481.37 2,481.08 2,481.31 5,133.1K
13:03 2,480.98 2,481.25 2,480.70 2,481.25 1,821.6K
13:04 2,481.22 2,481.45 2,481.22 2,481.27 6,584.9K
13:05 2,481.28 2,482.12 2,481.28 2,481.55 4,172.8K
13:06 2,481.41 2,481.41 2,480.86 2,481.10 3,172.6K
13:07 2,481.41 2,481.92 2,480.84 2,481.92 2,371.5K
13:08 2,480.81 2,480.81 2,479.47 2,479.48 7,501.3K
13:09 2,479.24 2,479.42 2,479.24 2,479.34 2,477.3K
13:10 2,479.89 2,479.89 2,479.54 2,479.66 6,844.5K
13:11 2,479.11 2,479.56 2,479.11 2,479.23 9,288.9K
13:12 2,479.23 2,479.67 2,479.20 2,479.26 2,412.2K
13:13 2,479.47 2,479.57 2,479.17 2,479.43 2,438.1K
13:14 2,479.35 2,479.35 2,478.44 2,478.44 1,550.3K
13:15 2,478.59 2,478.87 2,478.59 2,478.87 4,268.5K
13:16 2,479.08 2,479.83 2,479.08 2,479.37 3,899.2K
13:17 2,479.64 2,480.06 2,479.63 2,480.06 4,386.4K
13:18 2,478.99 2,479.27 2,478.76 2,478.76 5,517.2K
13:19 2,478.97 2,479.09 2,478.43 2,479.09 7,620.5K
13:20 2,478.87 2,478.87 2,478.05 2,478.38 9,876.0K
13:21 2,478.92 2,478.92 2,478.14 2,478.30 16,260.8K
13:22 2,478.50 2,478.91 2,478.31 2,478.91 4,100.7K
13:23 2,477.95 2,477.95 2,476.60 2,476.60 17,157.5K
13:24 2,475.13 2,475.13 2,474.63 2,475.00 124,071.1K
13:25 2,474.56 2,474.71 2,474.17 2,474.17 20,277.5K
13:26 2,474.52 2,474.79 2,474.34 2,474.79 21,152.4K
13:27 2,475.17 2,475.17 2,473.03 2,473.03 33,221.2K
13:28 2,472.62 2,473.74 2,472.62 2,473.14 19,022.3K
13:29 2,472.04 2,473.63 2,472.04 2,473.63 14,495.2K
13:30 2,473.10 2,474.56 2,472.78 2,474.56 25,505.4K
13:31 2,474.63 2,474.88 2,474.16 2,474.88 45,398.6K
13:32 2,475.88 2,475.88 2,474.81 2,474.81 6,871.6K
13:33 2,475.14 2,475.50 2,475.14 2,475.16 11,666.5K
13:34 2,475.21 2,475.51 2,474.91 2,475.51 3,286.1K
13:35 2,475.80 2,476.32 2,475.43 2,475.69 2,673.1K
13:36 2,475.39 2,475.61 2,475.02 2,475.61 3,119.2K
13:37 2,474.40 2,474.75 2,474.27 2,474.27 6,118.7K
13:38 2,474.60 2,474.82 2,473.55 2,473.55 14,639.7K
13:39 2,473.71 2,474.26 2,473.52 2,474.26 2,599.5K
13:40 2,474.00 2,474.41 2,474.00 2,474.39 5,004.8K
13:41 2,474.29 2,474.50 2,473.86 2,474.50 4,575.2K
13:42 2,474.45 2,474.45 2,473.92 2,473.92 3,881.0K
13:43 2,473.66 2,474.86 2,473.66 2,474.48 4,225.7K
13:44 2,474.35 2,474.70 2,474.26 2,474.26 6,494.6K
13:45 2,474.49 2,474.65 2,474.44 2,474.52 49,678.1K
13:46 2,474.56 2,475.44 2,474.56 2,475.44 18,085.6K
13:47 2,475.84 2,476.55 2,475.84 2,476.55 3,667.0K
13:48 2,476.90 2,477.10 2,476.32 2,476.32 5,698.8K
13:49 2,476.32 2,477.23 2,476.32 2,477.23 2,580.5K
13:50 2,478.34 2,479.29 2,478.34 2,478.51 13,020.6K
13:51 2,477.41 2,477.95 2,477.21 2,477.21 9,608.5K
13:52 2,477.07 2,477.58 2,477.07 2,477.11 1,457.6K
13:53 2,477.52 2,477.52 2,476.05 2,476.81 3,294.6K
13:54 2,477.04 2,477.04 2,476.41 2,476.99 2,372.9K
13:55 2,477.29 2,477.29 2,477.05 2,477.05 3,998.0K
13:56 2,476.83 2,477.81 2,476.83 2,477.39 6,296.3K
13:57 2,477.91 2,477.99 2,477.77 2,477.77 9,608.2K
13:58 2,477.91 2,478.43 2,477.91 2,478.43 16,196.8K
13:59 2,478.01 2,478.60 2,478.01 2,478.60 9,451.8K
14:00 2,478.59 2,479.56 2,478.59 2,479.56 9,364.3K
14:01 2,479.03 2,479.68 2,479.03 2,479.52 7,486.6K
14:02 2,479.57 2,479.57 2,479.13 2,479.13 5,016.4K
14:03 2,479.63 2,479.78 2,479.31 2,479.31 3,284.3K
14:04 2,479.42 2,479.65 2,478.84 2,478.88 5,837.2K
14:05 2,478.82 2,479.25 2,478.82 2,479.20 12,045.6K
14:06 2,479.31 2,479.31 2,478.86 2,478.86 4,950.9K
14:07 2,478.49 2,478.61 2,478.36 2,478.56 11,225.6K
14:08 2,478.04 2,478.45 2,478.04 2,478.39 5,450.9K
14:09 2,478.11 2,478.11 2,477.53 2,477.53 11,320.5K
14:10 2,477.17 2,477.28 2,477.17 2,477.17 2,929.8K
14:11 2,477.33 2,477.64 2,477.33 2,477.49 4,514.0K
14:12 2,477.17 2,477.42 2,475.84 2,475.84 35,902.2K
14:13 2,475.61 2,475.80 2,475.22 2,475.22 31,047.4K
14:14 2,475.43 2,475.91 2,475.43 2,475.91 6,674.5K
14:15 2,475.77 2,476.25 2,475.77 2,476.25 2,040.3K
14:16 2,476.01 2,476.63 2,476.01 2,476.51 5,929.6K
14:17 2,476.51 2,476.51 2,475.43 2,475.43 14,069.8K
14:18 2,475.75 2,476.43 2,474.82 2,476.43 10,864.6K
14:19 2,476.54 2,477.34 2,476.54 2,477.34 13,274.2K
14:20 2,477.34 2,477.63 2,477.34 2,477.63 9,181.2K
14:21 2,476.78 2,476.78 2,476.16 2,476.56 12,492.4K
14:22 2,476.65 2,477.99 2,476.65 2,477.99 20,902.2K
14:23 2,478.13 2,478.44 2,478.13 2,478.44 23,003.5K
14:24 2,478.74 2,478.78 2,478.10 2,478.36 4,253.1K
14:25 2,478.66 2,479.13 2,478.51 2,479.13 8,618.8K
14:26 2,479.52 2,479.52 2,479.06 2,479.06 15,813.3K
14:27 2,478.33 2,478.37 2,478.09 2,478.09 7,946.6K
14:28 2,478.35 2,478.35 2,477.83 2,477.94 10,949.6K
14:29 2,477.82 2,478.04 2,477.82 2,477.98 1,304.9K
14:30 2,477.23 2,478.33 2,477.23 2,477.77 4,287.1K
14:31 2,478.05 2,478.05 2,477.51 2,477.51 9,946.3K
14:32 2,477.13 2,477.50 2,476.32 2,476.32 11,114.3K
14:33 2,476.89 2,476.97 2,476.39 2,476.39 5,087.6K
14:34 2,476.42 2,476.56 2,476.35 2,476.35 9,255.2K
14:35 2,476.45 2,476.45 2,475.37 2,475.79 11,819.0K
14:36 2,475.58 2,476.21 2,475.33 2,475.33 5,560.1K
14:37 2,475.64 2,476.22 2,475.64 2,476.14 3,199.6K
14:38 2,476.04 2,476.42 2,475.87 2,475.87 3,152.3K
14:39 2,476.25 2,476.43 2,476.25 2,476.40 3,674.8K
14:40 2,476.66 2,477.62 2,476.66 2,477.62 11,974.3K
14:41 2,477.42 2,478.33 2,477.42 2,478.33 6,052.6K
14:42 2,478.31 2,478.31 2,477.69 2,477.79 4,200.0K
14:43 2,477.25 2,477.44 2,477.25 2,477.44 2,957.4K
14:44 2,477.17 2,477.67 2,477.17 2,477.27 7,001.2K
14:45 2,477.47 2,477.82 2,477.30 2,477.36 2,592.7K
14:46 2,477.24 2,477.54 2,476.94 2,476.94 3,077.7K
14:47 2,477.31 2,477.41 2,477.05 2,477.05 1,674.1K
14:48 2,477.32 2,478.17 2,477.32 2,478.17 3,650.1K
14:49 2,478.43 2,478.54 2,478.07 2,478.37 3,017.5K
14:50 2,478.49 2,478.49 2,477.75 2,478.08 5,911.4K
14:51 2,478.05 2,478.55 2,478.05 2,478.22 5,270.4K
14:52 2,478.15 2,478.81 2,478.15 2,478.81 6,846.6K
14:53 2,478.42 2,478.68 2,478.04 2,478.65 1,602.3K
14:54 2,478.19 2,478.82 2,478.19 2,478.82 2,164.9K
14:55 2,478.43 2,478.43 2,477.86 2,477.86 7,495.8K
14:56 2,478.09 2,478.83 2,478.09 2,478.83 4,196.8K
14:57 2,478.75 2,479.18 2,478.75 2,479.03 3,400.2K
14:58 2,479.21 2,480.04 2,479.21 2,479.47 5,956.1K
14:59 2,479.29 2,479.29 2,478.49 2,478.49 5,887.9K
15:00 2,478.70 2,478.78 2,478.25 2,478.47 4,042.4K
15:01 2,478.23 2,478.98 2,478.23 2,478.91 443.1K
15:02 2,478.88 2,478.88 2,478.41 2,478.81 32,579.6K
15:03 2,479.20 2,479.35 2,479.17 2,479.32 2,874.1K
15:04 2,479.60 2,479.85 2,479.08 2,479.08 3,685.4K
15:05 2,478.84 2,479.34 2,478.84 2,479.19 2,077.8K
15:06 2,478.70 2,478.70 2,477.84 2,477.84 13,936.4K
15:07 2,478.05 2,478.34 2,478.03 2,478.34 3,411.6K
15:08 2,478.10 2,478.14 2,477.89 2,477.89 9,038.6K
15:09 2,477.77 2,478.09 2,477.69 2,477.69 6,801.1K
15:10 2,477.59 2,477.99 2,477.59 2,477.99 2,315.0K
15:11 2,478.03 2,478.26 2,478.03 2,478.26 3,177.2K
15:12 2,478.05 2,478.75 2,477.43 2,478.75 2,898.1K
15:13 2,478.47 2,478.88 2,478.47 2,478.85 3,620.0K
15:14 2,479.09 2,479.26 2,478.79 2,478.98 1,031.7K
15:15 2,479.72 2,479.96 2,479.70 2,479.96 3,845.3K
15:16 2,479.78 2,479.86 2,479.78 2,479.82 3,187.4K
15:17 2,480.14 2,480.14 2,479.57 2,479.57 2,473.7K
15:18 2,479.61 2,480.09 2,479.51 2,479.96 1,601.4K
15:19 2,480.03 2,480.03 2,479.60 2,479.78 5,594.5K
15:20 2,480.02 2,480.02 2,479.70 2,479.84 714.6K
15:21 2,479.79 2,479.79 2,479.34 2,479.49 1,921.9K
15:22 2,479.38 2,479.97 2,479.38 2,479.97 4,589.2K
15:23 2,480.02 2,480.20 2,479.78 2,479.93 1,567.1K
15:24 2,479.88 2,480.05 2,479.74 2,479.87 2,694.6K
15:25 2,480.09 2,480.58 2,480.09 2,480.58 14,205.3K
15:26 2,480.61 2,480.69 2,480.15 2,480.69 26,904.0K
15:27 2,480.05 2,480.05 2,479.75 2,479.76 21,941.3K
15:28 2,478.80 2,479.96 2,478.80 2,479.90 5,917.8K
15:29 2,479.13 2,479.13 2,478.52 2,478.52 18,085.4K
15:30 2,478.82 2,478.82 2,477.13 2,477.13 17,486.1K
15:31 2,477.90 2,477.99 2,477.74 2,477.92 2,202.6K
15:32 2,478.01 2,478.24 2,477.53 2,477.53 4,277.6K
15:33 2,477.61 2,478.05 2,477.48 2,478.05 5,770.4K
15:34 2,478.14 2,478.91 2,478.07 2,478.91 416.8K
15:35 2,478.51 2,478.64 2,478.51 2,478.52 1,369.1K
15:36 2,477.73 2,478.49 2,477.63 2,478.49 2,360.5K
15:37 2,478.72 2,479.18 2,478.72 2,478.85 3,021.8K
15:38 2,478.76 2,478.76 2,478.23 2,478.52 13,863.0K
15:39 2,478.68 2,479.46 2,478.68 2,479.46 5,521.7K
15:40 2,479.17 2,479.17 2,478.32 2,478.72 4,687.5K
15:41 2,478.34 2,478.47 2,478.34 2,478.36 6,038.7K
15:42 2,478.63 2,478.76 2,478.08 2,478.08 2,410.7K
15:43 2,477.93 2,478.72 2,477.93 2,478.72 4,172.0K
15:44 2,478.59 2,479.00 2,478.34 2,478.34 3,706.2K
15:45 2,478.90 2,478.90 2,478.26 2,478.26 4,677.0K
15:46 2,478.44 2,478.97 2,478.44 2,478.97 3,831.9K
15:47 2,478.76 2,478.90 2,478.66 2,478.66 7,103.9K
15:48 2,478.85 2,478.85 2,478.43 2,478.50 11,383.5K
15:49 2,478.42 2,479.19 2,478.42 2,478.93 9,413.2K
15:50 2,478.93 2,479.11 2,478.83 2,479.11 8,411.5K
15:51 2,479.13 2,479.13 2,478.40 2,478.55 17,707.2K
15:52 2,478.65 2,479.22 2,478.50 2,479.22 9,266.5K
15:53 2,479.14 2,481.85 2,479.14 2,481.51 35,116.9K
15:54 2,482.32 2,482.32 2,481.57 2,481.57 16,376.7K
15:55 2,481.80 2,481.80 2,481.24 2,481.24 10,825.1K
15:56 2,481.51 2,481.76 2,481.38 2,481.76 7,237.0K
15:57 2,481.81 2,482.31 2,481.50 2,481.50 18,536.9K
15:58 2,481.40 2,481.72 2,481.20 2,481.72 5,514.9K
15:59 2,481.83 2,481.87 2,481.53 2,481.53 8,407.4K
16:00 2,480.82 2,481.28 2,480.82 2,481.28 22,353.0K
16:01 2,480.82 2,481.94 2,480.82 2,481.94 4,982.3K
16:02 2,481.50 2,481.50 2,480.22 2,480.50 5,869.2K
16:03 2,480.64 2,480.64 2,479.91 2,480.02 5,028.4K
16:04 2,480.04 2,481.77 2,480.04 2,481.11 10,033.5K
16:05 2,481.41 2,483.32 2,481.41 2,483.32 3,973.7K
16:06 2,483.09 2,483.09 2,482.32 2,482.69 4,308.4K
16:07 2,482.28 2,482.70 2,482.28 2,482.66 687.5K
16:08 2,482.09 2,482.47 2,482.09 2,482.30 3,585.6K
16:09 2,481.74 2,482.16 2,481.66 2,481.98 3,518.7K
16:10 2,481.58 2,482.24 2,481.58 2,482.24 4,929.5K
16:11 2,482.39 2,484.87 2,482.39 2,483.43 16,077.2K
16:12 2,483.45 2,483.45 2,482.61 2,482.61 5,856.9K
16:13 2,482.51 2,482.96 2,482.51 2,482.64 6,218.4K
16:14 2,482.10 2,482.38 2,481.61 2,482.38 2,123.6K
16:15 2,482.53 2,482.63 2,482.52 2,482.61 3,745.1K
16:16 2,482.53 2,483.35 2,482.53 2,483.35 3,826.8K
16:17 2,483.12 2,483.48 2,483.12 2,483.48 7,180.9K
16:18 2,483.83 2,483.83 2,482.71 2,482.71 2,879.4K
16:19 2,483.02 2,483.58 2,482.92 2,483.58 2,301.5K
16:20 2,483.44 2,484.12 2,483.41 2,483.62 2,753.0K
16:21 2,484.19 2,484.21 2,483.72 2,483.72 2,878.4K
16:22 2,483.75 2,484.04 2,483.75 2,484.04 4,837.0K
16:23 2,483.80 2,484.25 2,483.80 2,484.11 2,662.6K
16:24 2,484.17 2,484.17 2,483.76 2,483.76 6,639.4K
16:25 2,483.70 2,483.70 2,483.10 2,483.10 14,036.2K
16:26 2,483.67 2,483.67 2,483.25 2,483.50 2,161.6K
16:27 2,483.59 2,483.59 2,483.28 2,483.28 2,114.4K
16:28 2,482.90 2,483.02 2,482.65 2,482.65 2,013.2K
16:29 2,482.69 2,482.79 2,478.45 2,478.45 218,202.8K
16:30 2,479.81 2,479.81 2,479.35 2,479.80 52,329.5K
16:31 2,479.90 2,480.30 2,479.85 2,479.85 11,506.4K
16:32 2,479.70 2,480.94 2,479.70 2,480.34 10,977.9K
16:33 2,481.08 2,481.26 2,481.08 2,481.18 7,337.8K
16:34 2,480.73 2,481.71 2,480.53 2,481.71 4,505.5K
16:35 2,481.25 2,482.28 2,481.25 2,481.95 17,778.6K
16:36 2,481.62 2,481.62 2,480.90 2,480.90 6,705.7K
16:37 2,480.82 2,481.18 2,480.72 2,480.72 9,735.1K
16:38 2,480.62 2,480.62 2,479.30 2,480.07 18,257.7K
16:39 2,479.89 2,479.89 2,479.66 2,479.85 7,461.3K
16:40 2,479.69 2,479.93 2,478.01 2,478.01 21,446.5K
16:41 2,477.63 2,477.63 2,475.38 2,475.38 46,338.8K
16:42 2,474.14 2,474.14 2,473.00 2,473.46 43,074.5K
16:43 2,473.63 2,473.75 2,472.73 2,473.75 9,726.6K
16:44 2,475.07 2,475.07 2,474.32 2,474.32 16,909.2K
16:45 2,474.17 2,474.97 2,474.17 2,474.62 7,316.9K
16:46 2,473.15 2,473.15 2,471.89 2,472.32 22,148.8K
16:47 2,472.91 2,472.91 2,471.47 2,471.47 18,053.2K
16:48 2,471.93 2,471.93 2,471.35 2,471.35 15,585.4K
16:49 2,471.70 2,471.70 2,470.27 2,470.86 26,450.4K
16:50 2,470.48 2,470.48 2,470.32 2,470.46 10,331.1K
16:51 2,470.52 2,471.88 2,470.52 2,471.88 12,128.4K
16:52 2,471.75 2,472.28 2,471.75 2,472.28 5,255.4K
16:53 2,472.67 2,473.59 2,472.48 2,473.59 8,656.5K
16:54 2,473.19 2,473.19 2,472.70 2,472.70 6,274.5K
16:55 2,472.74 2,472.90 2,472.67 2,472.67 4,260.2K
16:56 2,472.43 2,472.67 2,472.09 2,472.09 6,489.9K
16:57 2,472.16 2,472.40 2,471.93 2,471.97 4,536.1K
16:58 2,472.17 2,472.21 2,471.79 2,472.21 2,552.9K
16:59 2,472.52 2,473.04 2,472.52 2,473.04 8,203.1K
17:00 2,472.67 2,472.67 2,472.43 2,472.43 25,109.4K
17:01 2,473.24 2,473.99 2,473.11 2,473.99 6,447.0K
17:02 2,474.15 2,474.15 2,473.83 2,473.83 7,215.8K
17:03 2,473.12 2,473.96 2,473.12 2,473.96 6,957.0K
17:04 2,473.93 2,473.93 2,473.48 2,473.48 4,640.8K
17:05 2,473.36 2,473.53 2,473.11 2,473.11 16,842.5K
17:06 2,473.56 2,473.99 2,473.54 2,473.82 2,241.6K
17:07 2,474.02 2,474.36 2,474.02 2,474.36 8,286.3K
17:08 2,474.40 2,474.51 2,474.12 2,474.36 1,982.7K
17:09 2,475.39 2,476.78 2,475.39 2,476.78 17,831.3K
17:10 2,477.08 2,477.52 2,476.94 2,476.94 24,904.6K
17:11 2,476.61 2,476.84 2,476.04 2,476.04 5,986.3K
17:12 2,476.35 2,477.20 2,476.25 2,477.20 3,536.6K
17:13 2,477.00 2,477.00 2,476.50 2,476.80 5,419.9K
17:14 2,476.76 2,477.08 2,476.76 2,476.93 4,984.1K
17:15 2,476.19 2,476.98 2,475.67 2,475.67 10,444.3K
17:16 2,475.17 2,476.12 2,475.17 2,476.12 5,251.3K
17:17 2,476.10 2,476.32 2,475.53 2,475.53 8,914.3K
17:18 2,475.91 2,475.91 2,475.52 2,475.52 2,938.3K
17:19 2,475.91 2,475.91 2,475.08 2,475.51 13,598.8K
17:20 2,475.15 2,475.15 2,474.92 2,474.92 2,138.2K
17:21 2,474.93 2,474.93 2,474.14 2,474.37 6,323.2K
17:22 2,474.33 2,474.72 2,473.80 2,473.98 8,287.5K
17:23 2,474.13 2,474.80 2,473.76 2,473.76 6,706.8K
17:24 2,474.30 2,474.32 2,473.84 2,473.84 2,397.5K
17:25 2,473.90 2,474.39 2,473.48 2,474.39 7,805.4K
17:26 2,474.52 2,475.35 2,474.52 2,475.35 3,854.5K
17:27 2,474.93 2,474.93 2,473.31 2,473.31 7,495.8K
17:28 2,473.60 2,474.18 2,473.39 2,473.39 6,285.0K
17:29 2,473.54 2,473.54 2,472.45 2,472.45 8,839.0K
17:30 2,472.28 2,472.28 2,471.31 2,471.48 6,420.3K
17:31 2,471.58 2,471.89 2,471.16 2,471.16 6,181.8K
17:32 2,471.04 2,471.61 2,471.04 2,471.59 15,046.4K
17:33 2,471.84 2,471.84 2,469.94 2,471.20 10,380.7K
17:34 2,470.81 2,472.00 2,470.81 2,471.60 30,810.8K
17:35 2,471.74 2,471.74 2,470.78 2,470.78 10,701.0K
17:36 2,470.66 2,471.13 2,470.66 2,471.06 21,609.6K
17:37 2,470.74 2,471.30 2,470.71 2,470.81 27,938.8K
17:38 2,470.93 2,471.62 2,470.93 2,471.55 3,082.1K
17:39 2,471.69 2,472.22 2,471.69 2,472.22 6,307.8K
17:40 2,472.37 2,472.54 2,472.37 2,472.45 5,037.5K
17:41 2,471.79 2,472.02 2,471.47 2,472.02 2,359.2K
17:42 2,471.43 2,471.49 2,470.62 2,470.62 4,100.1K
17:43 2,470.55 2,470.55 2,470.41 2,470.41 8,825.6K
17:44 2,470.07 2,470.40 2,470.07 2,470.40 4,950.5K
17:45 2,470.63 2,470.63 2,469.99 2,469.99 7,985.9K
17:46 2,470.10 2,470.10 2,469.41 2,469.48 4,886.3K
17:47 2,469.85 2,470.46 2,469.71 2,470.46 4,939.2K
17:48 2,470.89 2,471.18 2,470.77 2,470.81 8,600.8K
17:49 2,470.43 2,471.03 2,470.40 2,470.89 2,950.4K
17:50 2,470.47 2,471.07 2,470.34 2,470.34 3,666.3K
17:51 2,470.86 2,470.86 2,470.18 2,470.18 6,400.0K
17:52 2,469.61 2,471.66 2,469.61 2,471.66 5,732.0K
17:53 2,471.74 2,472.03 2,471.20 2,472.03 6,887.3K
17:54 2,472.17 2,473.20 2,472.17 2,473.20 7,421.7K
17:55 2,473.54 2,473.62 2,473.29 2,473.62 4,088.2K
17:56 2,473.54 2,473.54 2,472.89 2,473.01 1,518.8K
17:57 2,473.01 2,473.43 2,472.66 2,473.43 2,638.5K
17:58 2,473.20 2,473.65 2,473.20 2,473.55 2,774.7K
17:59 2,473.56 2,473.97 2,473.42 2,473.97 1,035.1K
18:00 2,474.15 2,474.15 2,472.85 2,472.85 2,551.4K
18:01 2,472.34 2,472.34 2,471.39 2,471.83 2,542.5K
18:02 2,471.50 2,471.50 2,471.21 2,471.30 1,686.0K
18:03 2,471.35 2,471.50 2,470.21 2,470.21 4,389.7K
18:04 2,470.25 2,471.06 2,470.25 2,471.06 4,547.9K
18:05 2,470.85 2,471.43 2,470.85 2,471.43 1,870.5K
18:06 2,471.41 2,471.41 2,470.71 2,470.77 1,640.1K
18:07 2,470.92 2,471.86 2,470.92 2,471.05 8,050.5K
18:08 2,471.67 2,472.01 2,471.52 2,471.68 4,378.1K
18:09 2,471.21 2,472.10 2,471.21 2,472.10 4,658.8K
18:10 2,472.84 2,474.33 2,472.84 2,474.30 20,019.4K
18:11 2,474.40 2,474.68 2,474.40 2,474.62 7,507.7K
18:12 2,474.40 2,475.25 2,474.36 2,475.25 3,095.5K
18:13 2,475.87 2,475.91 2,475.51 2,475.51 8,390.6K
18:14 2,475.56 2,475.56 2,475.03 2,475.18 10,643.9K
18:15 2,474.68 2,475.11 2,474.62 2,475.11 2,647.2K
18:16 2,475.04 2,475.74 2,474.97 2,475.74 8,218.1K
18:17 2,475.55 2,475.55 2,473.51 2,474.62 20,920.7K
18:18 2,474.52 2,474.52 2,473.75 2,473.90 36,021.8K
18:19 2,474.00 2,476.08 2,473.88 2,476.08 6,613.7K
18:20 2,476.67 2,477.89 2,476.67 2,477.89 22,888.9K
18:21 2,477.98 2,477.98 2,476.40 2,476.40 6,620.4K
18:22 2,476.27 2,477.18 2,475.72 2,475.72 9,531.6K
18:23 2,476.87 2,477.07 2,476.26 2,477.07 15,887.0K
18:24 2,476.85 2,477.95 2,476.85 2,477.95 13,094.4K
18:25 2,478.82 2,478.82 2,478.16 2,478.16 36,742.9K
18:26 2,478.02 2,478.48 2,478.02 2,478.36 2,791.5K
18:27 2,478.38 2,478.38 2,476.71 2,476.71 11,954.1K
18:28 2,476.99 2,478.06 2,476.99 2,478.06 9,124.5K
18:29 2,477.43 2,477.51 2,477.39 2,477.51 2,506.4K
18:30 2,477.81 2,479.31 2,477.81 2,479.15 15,595.2K
18:31 2,479.20 2,479.21 2,478.78 2,478.78 1,345.7K
18:32 2,479.07 2,479.07 2,478.22 2,479.00 32,882.8K
18:33 2,478.80 2,479.11 2,478.57 2,479.11 9,655.1K
18:34 2,480.28 2,480.37 2,479.56 2,479.56 4,478.2K
18:35 2,479.83 2,479.83 2,478.74 2,479.07 8,753.7K
18:36 2,478.89 2,479.55 2,478.89 2,479.55 2,890.2K
18:37 2,480.36 2,481.17 2,480.36 2,481.11 21,558.3K
18:38 2,480.85 2,480.99 2,480.57 2,480.87 4,255.9K
18:39 2,480.62 2,480.62 2,479.56 2,479.63 10,243.6K
18:40 2,478.91 2,478.91 2,478.91 2,478.91 2,015.7K
18:51 2,479.34 2,479.34 2,479.34 2,479.34 11,414.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar