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 2,479.33 2,479.56 2,479.25 2,479.25 329,972.6K
09:51 2,478.93 2,479.92 2,478.93 2,479.92 2,303.9K
09:52 2,479.82 2,480.09 2,479.82 2,479.92 1,805.2K
09:53 2,479.64 2,479.64 2,479.14 2,479.32 1,024.3K
09:54 2,479.07 2,479.21 2,478.89 2,479.21 1,046.4K
09:55 2,479.19 2,479.37 2,478.15 2,478.15 14,330.1K
09:56 2,478.32 2,478.47 2,478.01 2,478.01 1,025.1K
09:57 2,478.02 2,478.12 2,477.82 2,478.12 1,396.8K
09:58 2,477.84 2,477.84 2,477.46 2,477.46 2,003.5K
09:59 2,477.55 2,477.66 2,477.38 2,477.41 1,946.6K
10:00 2,477.51 2,478.75 2,477.51 2,478.49 2,954.9K
10:01 2,478.48 2,479.02 2,478.27 2,478.99 1,777.9K
10:02 2,479.52 2,479.52 2,479.44 2,479.48 1,464.2K
10:03 2,479.45 2,479.76 2,479.45 2,479.53 2,479.2K
10:04 2,479.41 2,479.76 2,479.27 2,479.42 1,541.6K
10:05 2,478.84 2,478.90 2,478.57 2,478.57 2,215.9K
10:06 2,477.54 2,477.54 2,476.83 2,476.83 13,217.2K
10:07 2,476.81 2,477.21 2,476.81 2,477.21 1,940.2K
10:08 2,476.82 2,477.46 2,476.56 2,477.46 2,382.3K
10:09 2,477.82 2,477.82 2,477.24 2,477.63 3,927.0K
10:10 2,477.27 2,477.60 2,477.22 2,477.60 2,203.5K
10:11 2,477.67 2,477.67 2,477.20 2,477.25 1,713.1K
10:12 2,477.39 2,478.25 2,477.32 2,478.25 4,800.3K
10:13 2,478.39 2,478.44 2,478.32 2,478.40 1,665.8K
10:14 2,478.09 2,478.48 2,478.09 2,478.34 1,222.0K
10:15 2,478.41 2,478.41 2,477.65 2,477.65 3,623.3K
10:16 2,477.58 2,477.58 2,477.30 2,477.50 3,951.4K
10:17 2,477.77 2,478.00 2,477.74 2,477.80 1,421.6K
10:18 2,477.52 2,477.79 2,477.03 2,477.03 3,308.3K
10:19 2,476.84 2,477.19 2,476.26 2,476.26 40,514.3K
10:20 2,475.53 2,475.53 2,473.67 2,473.67 64,219.5K
10:21 2,473.97 2,474.57 2,473.97 2,474.57 4,193.9K
10:22 2,473.94 2,474.10 2,473.77 2,473.77 3,579.1K
10:23 2,473.32 2,473.74 2,473.32 2,473.65 3,390.3K
10:24 2,473.54 2,474.41 2,473.54 2,474.03 4,841.6K
10:25 2,473.34 2,473.34 2,472.55 2,472.55 14,965.1K
10:26 2,471.88 2,472.77 2,471.85 2,472.77 4,213.5K
10:27 2,472.51 2,472.68 2,471.78 2,471.78 5,649.5K
10:28 2,471.75 2,471.76 2,471.51 2,471.76 3,501.3K
10:29 2,471.36 2,472.03 2,471.36 2,472.03 4,322.0K
10:30 2,471.92 2,471.92 2,471.78 2,471.78 2,011.5K
10:31 2,471.95 2,472.67 2,471.95 2,472.17 2,943.3K
10:32 2,471.72 2,472.04 2,471.62 2,472.04 1,159.1K
10:33 2,471.55 2,471.55 2,471.29 2,471.30 5,498.6K
10:34 2,471.44 2,471.44 2,471.07 2,471.07 2,833.3K
10:35 2,471.26 2,471.34 2,471.26 2,471.33 6,025.3K
10:36 2,471.14 2,471.56 2,471.14 2,471.20 2,060.2K
10:37 2,471.36 2,471.44 2,470.27 2,470.27 10,770.5K
10:38 2,470.10 2,470.28 2,469.88 2,469.88 3,420.3K
10:39 2,470.05 2,470.15 2,469.37 2,469.37 10,545.6K
10:40 2,468.85 2,468.85 2,467.45 2,467.51 6,402.3K
10:41 2,467.32 2,467.32 2,466.80 2,466.91 7,015.8K
10:42 2,466.46 2,466.96 2,466.46 2,466.96 5,371.6K
10:43 2,466.58 2,466.89 2,466.58 2,466.75 6,885.4K
10:44 2,466.75 2,466.75 2,466.31 2,466.75 8,640.8K
10:45 2,466.58 2,467.23 2,466.58 2,466.81 4,803.0K
10:46 2,466.44 2,466.65 2,466.44 2,466.45 5,276.4K
10:47 2,466.79 2,466.79 2,465.93 2,465.93 10,658.2K
10:48 2,465.98 2,465.98 2,465.64 2,465.71 6,624.9K
10:49 2,464.58 2,464.58 2,462.31 2,462.54 36,226.3K
10:50 2,462.83 2,462.90 2,461.36 2,461.36 32,867.5K
10:51 2,461.27 2,461.39 2,461.15 2,461.15 10,622.0K
10:52 2,461.57 2,461.61 2,461.48 2,461.48 12,495.1K
10:53 2,461.57 2,462.12 2,461.57 2,462.12 21,180.2K
10:54 2,462.37 2,462.84 2,462.37 2,462.84 2,469.9K
10:55 2,462.43 2,463.14 2,461.95 2,463.14 20,063.8K
10:56 2,463.34 2,463.34 2,462.68 2,462.76 4,310.3K
10:57 2,462.76 2,464.09 2,462.76 2,463.01 18,376.5K
10:58 2,463.38 2,463.38 2,462.81 2,462.81 7,616.6K
10:59 2,462.85 2,463.07 2,462.74 2,462.80 3,754.2K
11:00 2,462.81 2,463.62 2,462.81 2,463.62 10,613.0K
11:01 2,463.94 2,463.96 2,461.52 2,461.52 9,732.2K
11:02 2,462.29 2,462.29 2,461.45 2,461.45 7,135.9K
11:03 2,461.12 2,461.12 2,460.21 2,460.21 3,383.8K
11:04 2,460.16 2,460.94 2,460.16 2,460.94 6,006.8K
11:05 2,460.62 2,461.27 2,460.62 2,460.69 3,881.8K
11:06 2,460.53 2,460.98 2,460.51 2,460.81 3,300.9K
11:07 2,459.89 2,460.07 2,459.72 2,460.07 6,901.1K
11:08 2,460.17 2,460.17 2,458.36 2,458.36 10,914.8K
11:09 2,457.72 2,457.72 2,456.32 2,456.32 37,673.4K
11:10 2,456.28 2,458.09 2,456.28 2,458.09 21,852.6K
11:11 2,458.10 2,458.59 2,457.81 2,458.29 6,401.4K
11:12 2,457.72 2,459.54 2,457.72 2,459.54 9,855.6K
11:13 2,459.44 2,459.93 2,458.70 2,458.70 37,711.2K
11:14 2,458.81 2,460.18 2,458.81 2,460.18 14,385.5K
11:15 2,460.33 2,460.43 2,458.98 2,458.98 10,318.1K
11:16 2,459.74 2,459.74 2,457.77 2,458.00 7,057.6K
11:17 2,457.36 2,458.04 2,457.36 2,457.95 11,273.0K
11:18 2,458.51 2,459.85 2,458.51 2,459.85 7,153.1K
11:19 2,459.52 2,459.52 2,458.64 2,458.94 14,031.6K
11:20 2,459.50 2,460.40 2,459.50 2,460.40 14,645.1K
11:21 2,460.61 2,463.05 2,460.61 2,463.05 16,118.2K
11:22 2,462.67 2,463.78 2,462.67 2,463.78 35,127.7K
11:23 2,464.79 2,467.41 2,464.79 2,467.01 37,014.4K
11:24 2,466.27 2,469.53 2,466.27 2,469.53 34,502.9K
11:25 2,470.72 2,470.72 2,470.00 2,470.13 20,980.9K
11:26 2,470.34 2,471.79 2,470.34 2,471.79 18,269.6K
11:27 2,473.23 2,473.23 2,472.03 2,472.79 35,526.5K
11:28 2,472.51 2,472.51 2,471.60 2,471.60 23,481.8K
11:29 2,471.22 2,471.22 2,469.74 2,469.74 16,146.0K
11:30 2,470.03 2,470.03 2,468.34 2,468.34 22,814.5K
11:31 2,468.92 2,469.71 2,468.92 2,469.40 13,467.9K
11:32 2,469.08 2,469.08 2,466.94 2,467.57 18,246.1K
11:33 2,467.78 2,470.41 2,467.24 2,470.41 17,972.4K
11:34 2,469.77 2,470.23 2,469.75 2,469.75 16,419.2K
11:35 2,469.02 2,469.02 2,468.04 2,468.04 21,603.6K
11:36 2,467.52 2,468.00 2,467.52 2,467.98 18,755.9K
11:37 2,468.08 2,468.73 2,467.72 2,468.02 42,435.0K
11:38 2,468.37 2,470.10 2,468.37 2,470.10 24,775.2K
11:39 2,470.23 2,470.80 2,470.14 2,470.80 34,050.0K
11:40 2,472.61 2,474.25 2,472.61 2,474.25 51,006.2K
11:41 2,473.68 2,473.68 2,472.66 2,472.66 24,840.0K
11:42 2,473.80 2,473.80 2,472.65 2,472.65 13,722.8K
11:43 2,473.00 2,473.09 2,472.67 2,472.78 20,260.7K
11:44 2,472.80 2,473.29 2,472.62 2,472.90 9,174.4K
11:45 2,473.20 2,473.20 2,471.35 2,471.70 30,140.3K
11:46 2,471.63 2,472.24 2,471.63 2,472.24 26,401.7K
11:47 2,470.22 2,470.22 2,468.47 2,468.98 36,868.1K
11:48 2,469.40 2,470.37 2,469.40 2,470.37 27,116.7K
11:49 2,470.86 2,470.98 2,470.39 2,470.98 19,002.5K
11:50 2,471.65 2,471.65 2,470.53 2,470.53 17,494.2K
11:51 2,471.32 2,473.37 2,471.27 2,473.37 19,281.7K
11:52 2,473.59 2,475.85 2,473.59 2,475.85 47,526.2K
11:53 2,474.98 2,475.09 2,470.70 2,471.18 45,055.0K
11:54 2,471.96 2,472.05 2,470.39 2,470.39 17,538.6K
11:55 2,471.04 2,471.53 2,471.04 2,471.26 17,978.7K
11:56 2,470.95 2,470.95 2,470.74 2,470.74 10,918.2K
11:57 2,470.94 2,470.96 2,470.07 2,470.96 26,371.8K
11:58 2,470.48 2,470.97 2,470.48 2,470.55 11,916.7K
11:59 2,470.19 2,470.31 2,469.96 2,470.31 21,068.7K
12:00 2,470.57 2,470.57 2,469.93 2,470.48 8,403.4K
12:01 2,469.80 2,469.80 2,467.90 2,468.16 13,112.4K
12:02 2,468.05 2,468.15 2,468.05 2,468.07 6,813.7K
12:03 2,468.39 2,468.55 2,467.83 2,467.83 15,912.5K
12:04 2,467.50 2,468.15 2,467.50 2,468.15 9,546.4K
12:05 2,468.05 2,468.05 2,467.10 2,467.39 9,625.3K
12:06 2,468.02 2,468.36 2,468.02 2,468.36 6,846.7K
12:07 2,468.60 2,469.32 2,468.39 2,468.39 13,436.2K
12:08 2,468.05 2,468.05 2,467.20 2,467.48 11,118.3K
12:09 2,467.64 2,467.64 2,466.50 2,466.50 9,300.8K
12:10 2,466.32 2,466.32 2,464.99 2,465.42 12,393.2K
12:11 2,466.43 2,466.69 2,466.02 2,466.69 9,634.7K
12:12 2,467.01 2,467.01 2,466.46 2,466.85 4,178.4K
12:13 2,468.11 2,468.23 2,467.95 2,467.95 8,066.0K
12:14 2,468.33 2,468.94 2,468.32 2,468.32 5,269.4K
12:15 2,468.15 2,468.78 2,468.15 2,468.68 2,318.1K
12:16 2,468.39 2,468.39 2,467.11 2,467.11 6,687.2K
12:17 2,466.90 2,467.39 2,466.65 2,467.39 7,793.5K
12:18 2,467.27 2,467.48 2,467.27 2,467.37 2,744.3K
12:19 2,467.58 2,468.62 2,467.58 2,468.62 5,472.1K
12:20 2,468.58 2,469.48 2,468.58 2,469.02 10,807.8K
12:21 2,468.99 2,469.47 2,468.40 2,468.40 3,126.7K
12:22 2,468.44 2,468.44 2,467.66 2,467.66 5,355.2K
12:23 2,467.94 2,468.36 2,467.94 2,468.36 5,949.5K
12:24 2,468.85 2,468.94 2,468.76 2,468.94 2,790.4K
12:25 2,468.92 2,469.18 2,468.43 2,469.18 3,750.3K
12:26 2,468.99 2,468.99 2,468.53 2,468.57 4,533.5K
12:27 2,468.75 2,468.95 2,467.79 2,467.95 3,477.3K
12:28 2,468.20 2,468.20 2,466.91 2,466.91 4,008.1K
12:29 2,466.73 2,467.55 2,466.73 2,467.55 6,952.6K
12:30 2,467.76 2,468.16 2,467.59 2,468.16 2,830.7K
12:31 2,467.97 2,467.97 2,466.93 2,466.93 18,388.4K
12:32 2,467.74 2,468.81 2,467.50 2,468.45 8,674.0K
12:33 2,467.47 2,467.77 2,467.13 2,467.77 4,516.9K
12:34 2,468.04 2,468.04 2,466.95 2,467.03 3,019.4K
12:35 2,467.46 2,467.49 2,467.24 2,467.35 4,643.3K
12:36 2,467.10 2,467.23 2,466.56 2,466.72 7,083.0K
12:37 2,466.53 2,466.53 2,466.35 2,466.50 3,624.0K
12:38 2,466.46 2,466.93 2,466.46 2,466.64 7,557.1K
12:39 2,466.26 2,466.26 2,465.19 2,465.27 5,894.9K
12:40 2,464.29 2,464.29 2,463.63 2,463.63 20,073.2K
12:41 2,463.56 2,463.67 2,463.34 2,463.67 3,416.8K
12:42 2,463.84 2,464.06 2,463.48 2,463.50 5,820.3K
12:43 2,463.79 2,463.79 2,462.32 2,462.32 3,882.8K
12:44 2,463.09 2,463.09 2,461.34 2,461.34 8,526.4K
12:45 2,461.14 2,462.70 2,460.90 2,462.70 5,742.8K
12:46 2,462.31 2,462.77 2,461.92 2,462.77 3,240.0K
12:47 2,462.22 2,462.35 2,462.21 2,462.35 927.6K
12:48 2,462.48 2,462.71 2,461.19 2,461.19 6,670.1K
12:49 2,460.37 2,460.52 2,460.28 2,460.28 4,678.0K
12:50 2,460.18 2,460.93 2,460.12 2,460.93 3,273.9K
12:51 2,461.78 2,461.78 2,460.97 2,460.97 4,595.5K
12:52 2,461.64 2,463.13 2,461.64 2,463.13 4,646.1K
12:53 2,464.27 2,465.10 2,464.27 2,464.40 11,810.1K
12:54 2,464.12 2,465.99 2,464.12 2,465.99 5,148.3K
12:55 2,466.35 2,466.88 2,466.35 2,466.88 10,565.7K
12:56 2,467.45 2,467.49 2,467.23 2,467.23 5,552.3K
12:57 2,467.12 2,467.12 2,466.47 2,466.47 5,143.8K
12:58 2,466.09 2,466.51 2,466.09 2,466.51 4,799.9K
12:59 2,467.41 2,468.37 2,467.40 2,468.37 2,473.5K
13:00 2,467.09 2,467.39 2,466.59 2,467.00 3,910.7K
13:01 2,466.69 2,466.80 2,466.27 2,466.27 1,952.4K
13:02 2,466.13 2,466.13 2,465.62 2,465.62 6,437.3K
13:03 2,465.95 2,466.34 2,465.95 2,466.34 6,962.7K
13:04 2,466.14 2,468.18 2,466.14 2,468.18 4,109.5K
13:05 2,468.46 2,468.46 2,467.80 2,467.80 3,637.2K
13:06 2,467.36 2,468.07 2,467.36 2,468.07 4,318.7K
13:07 2,467.88 2,467.88 2,467.59 2,467.79 2,418.4K
13:08 2,467.84 2,468.08 2,467.84 2,468.08 1,878.4K
13:09 2,468.32 2,468.32 2,467.67 2,467.67 3,340.0K
13:10 2,467.65 2,467.65 2,467.27 2,467.44 3,734.2K
13:11 2,467.91 2,467.91 2,467.34 2,467.82 2,044.9K
13:12 2,467.61 2,467.61 2,466.91 2,466.91 4,874.6K
13:13 2,466.89 2,466.89 2,466.04 2,466.04 2,494.8K
13:14 2,466.32 2,466.32 2,465.51 2,465.51 1,749.2K
13:15 2,465.30 2,465.30 2,464.41 2,464.88 8,261.4K
13:16 2,465.28 2,465.44 2,464.36 2,464.36 1,925.8K
13:17 2,464.20 2,464.63 2,463.80 2,463.80 2,503.5K
13:18 2,462.52 2,462.88 2,462.52 2,462.88 33,788.3K
13:19 2,462.61 2,462.61 2,461.42 2,461.91 1,604.6K
13:20 2,462.02 2,462.02 2,461.68 2,461.72 2,227.0K
13:21 2,461.91 2,461.91 2,461.28 2,461.73 3,640.3K
13:22 2,461.55 2,461.70 2,459.76 2,459.76 14,383.9K
13:23 2,460.13 2,460.13 2,459.20 2,459.36 7,544.0K
13:24 2,459.11 2,459.11 2,457.57 2,457.57 14,795.2K
13:25 2,456.49 2,456.50 2,456.04 2,456.50 76,793.9K
13:26 2,456.57 2,457.04 2,456.41 2,457.04 5,348.3K
13:27 2,457.02 2,457.65 2,457.02 2,457.62 14,194.0K
13:28 2,457.54 2,457.54 2,456.78 2,456.78 15,539.9K
13:29 2,456.92 2,456.92 2,455.18 2,455.31 21,479.3K
13:30 2,454.68 2,455.99 2,454.39 2,455.99 28,646.1K
13:31 2,456.62 2,456.62 2,456.22 2,456.61 10,285.2K
13:32 2,455.69 2,456.39 2,455.57 2,456.39 7,254.0K
13:33 2,457.86 2,457.86 2,457.30 2,457.38 4,144.5K
13:34 2,457.67 2,457.86 2,457.54 2,457.54 3,426.0K
13:35 2,457.75 2,457.75 2,457.25 2,457.36 2,076.9K
13:36 2,457.43 2,458.40 2,457.43 2,458.40 14,153.0K
13:37 2,458.75 2,459.15 2,458.75 2,458.92 5,219.8K
13:38 2,458.45 2,458.62 2,457.70 2,457.70 5,155.5K
13:39 2,458.10 2,458.10 2,457.93 2,458.00 6,816.6K
13:40 2,457.23 2,457.67 2,457.23 2,457.67 2,839.9K
13:41 2,457.37 2,458.20 2,457.37 2,457.75 2,994.7K
13:42 2,457.80 2,459.72 2,457.80 2,459.72 4,000.7K
13:43 2,459.21 2,459.28 2,459.08 2,459.08 3,635.1K
13:44 2,459.14 2,459.14 2,457.56 2,457.56 6,646.4K
13:45 2,457.73 2,458.31 2,457.73 2,458.17 2,256.3K
13:46 2,457.60 2,458.03 2,457.51 2,458.03 1,040.6K
13:47 2,458.31 2,458.31 2,457.01 2,457.01 1,971.8K
13:48 2,456.54 2,456.54 2,456.09 2,456.16 5,065.6K
13:49 2,456.28 2,456.66 2,456.28 2,456.37 4,018.7K
13:50 2,456.57 2,456.99 2,456.57 2,456.99 1,760.1K
13:51 2,457.13 2,457.45 2,457.03 2,457.45 5,130.8K
13:52 2,457.45 2,458.23 2,457.45 2,458.23 7,528.3K
13:53 2,457.97 2,458.15 2,457.93 2,457.93 2,800.2K
13:54 2,457.72 2,458.15 2,456.84 2,458.15 6,717.3K
13:55 2,458.15 2,458.61 2,458.15 2,458.61 2,513.4K
13:56 2,458.87 2,458.87 2,458.17 2,458.59 1,958.0K
13:57 2,458.28 2,458.28 2,457.23 2,457.64 3,565.9K
13:58 2,457.85 2,458.70 2,457.85 2,458.70 4,768.9K
13:59 2,458.84 2,458.94 2,458.64 2,458.94 3,973.1K
14:00 2,459.23 2,459.23 2,458.43 2,458.43 7,214.2K
14:01 2,458.67 2,459.43 2,458.67 2,459.43 1,060.8K
14:02 2,458.79 2,458.79 2,458.49 2,458.63 1,657.2K
14:03 2,458.63 2,459.45 2,458.63 2,459.38 2,097.6K
14:04 2,458.69 2,459.40 2,458.52 2,459.40 12,748.5K
14:05 2,459.40 2,459.40 2,459.18 2,459.18 1,792.1K
14:06 2,459.10 2,459.42 2,459.10 2,459.32 2,961.7K
14:07 2,459.12 2,459.82 2,459.12 2,459.80 1,629.5K
14:08 2,459.52 2,459.52 2,458.79 2,458.98 645.1K
14:09 2,459.26 2,459.26 2,457.13 2,457.56 6,418.7K
14:10 2,457.65 2,457.65 2,457.00 2,457.40 3,652.7K
14:11 2,457.47 2,457.96 2,457.09 2,457.96 2,874.3K
14:12 2,458.11 2,459.33 2,458.11 2,459.33 7,472.5K
14:13 2,459.77 2,459.90 2,459.57 2,459.90 3,693.5K
14:14 2,460.52 2,460.52 2,459.33 2,459.51 7,247.5K
14:15 2,459.72 2,459.72 2,458.76 2,459.11 4,063.9K
14:16 2,458.80 2,458.80 2,457.25 2,457.52 19,617.8K
14:17 2,457.64 2,457.64 2,457.25 2,457.25 3,235.9K
14:18 2,457.45 2,457.91 2,457.30 2,457.91 2,375.8K
14:19 2,457.53 2,457.94 2,457.53 2,457.94 2,792.8K
14:20 2,458.04 2,458.09 2,457.84 2,457.84 2,431.0K
14:21 2,457.21 2,457.90 2,457.12 2,457.90 3,395.4K
14:22 2,458.41 2,458.90 2,457.87 2,458.90 6,723.1K
14:23 2,459.37 2,460.36 2,459.37 2,460.36 8,542.1K
14:24 2,460.47 2,460.63 2,460.47 2,460.63 2,682.8K
14:25 2,460.07 2,460.45 2,460.05 2,460.05 893.2K
14:26 2,459.37 2,459.37 2,459.29 2,459.30 3,686.6K
14:27 2,459.59 2,459.59 2,459.41 2,459.41 2,990.6K
14:28 2,459.33 2,459.33 2,455.81 2,455.81 153,647.7K
14:29 2,455.50 2,455.54 2,455.33 2,455.33 29,542.1K
14:30 2,455.59 2,455.59 2,453.79 2,453.79 12,716.6K
14:31 2,453.75 2,454.19 2,453.21 2,453.21 20,979.4K
14:32 2,453.49 2,454.11 2,453.49 2,454.10 13,169.6K
14:33 2,453.96 2,454.51 2,453.96 2,454.51 12,435.4K
14:34 2,454.67 2,454.67 2,454.28 2,454.28 13,561.1K
14:35 2,454.78 2,454.78 2,454.47 2,454.47 15,169.9K
14:36 2,454.81 2,455.01 2,454.76 2,454.76 24,060.2K
14:37 2,455.27 2,457.08 2,455.27 2,457.08 19,428.1K
14:38 2,457.21 2,457.21 2,456.50 2,456.50 13,030.1K
14:39 2,456.18 2,456.48 2,456.18 2,456.40 11,067.6K
14:40 2,456.32 2,456.72 2,456.32 2,456.63 5,183.3K
14:41 2,456.69 2,456.69 2,455.78 2,455.78 6,261.7K
14:42 2,455.97 2,456.27 2,455.78 2,456.27 2,977.7K
14:43 2,456.10 2,456.10 2,454.38 2,454.38 4,088.5K
14:44 2,453.61 2,453.71 2,453.37 2,453.37 8,919.0K
14:45 2,453.64 2,454.25 2,453.64 2,454.25 4,752.4K
14:46 2,454.41 2,454.72 2,454.41 2,454.72 10,989.1K
14:47 2,455.00 2,455.17 2,454.88 2,454.88 7,388.0K
14:48 2,454.38 2,454.38 2,453.94 2,454.10 10,157.7K
14:49 2,454.07 2,454.07 2,453.43 2,453.55 5,138.9K
14:50 2,452.94 2,453.18 2,452.89 2,453.14 8,828.2K
14:51 2,453.25 2,453.28 2,452.89 2,453.28 5,615.2K
14:52 2,453.05 2,453.28 2,452.84 2,453.28 11,399.3K
14:53 2,453.36 2,453.51 2,453.36 2,453.51 4,895.7K
14:54 2,453.60 2,453.84 2,453.60 2,453.83 10,940.1K
14:55 2,454.15 2,454.98 2,454.15 2,454.59 21,613.9K
14:56 2,454.86 2,454.94 2,454.24 2,454.24 9,722.1K
14:57 2,453.77 2,454.55 2,453.77 2,454.55 6,024.5K
14:58 2,454.38 2,455.39 2,454.38 2,455.39 6,944.4K
14:59 2,455.80 2,455.80 2,455.54 2,455.54 4,935.5K
15:00 2,455.39 2,456.89 2,455.31 2,456.89 9,486.7K
15:01 2,457.01 2,457.01 2,456.44 2,456.44 1,706.6K
15:02 2,456.24 2,456.24 2,455.94 2,455.94 3,870.5K
15:03 2,455.76 2,456.19 2,455.64 2,456.17 6,990.1K
15:04 2,456.78 2,456.80 2,456.45 2,456.45 4,018.6K
15:05 2,456.42 2,456.74 2,456.42 2,456.49 13,222.6K
15:06 2,456.55 2,457.17 2,455.97 2,455.97 2,798.1K
15:07 2,456.01 2,456.37 2,456.01 2,456.27 10,383.7K
15:08 2,457.02 2,457.18 2,457.02 2,457.18 7,179.3K
15:09 2,457.35 2,458.84 2,457.35 2,458.68 11,138.8K
15:10 2,459.27 2,459.27 2,457.88 2,458.18 4,697.0K
15:11 2,458.16 2,459.76 2,458.14 2,459.76 16,451.4K
15:12 2,459.29 2,461.57 2,459.29 2,460.99 26,657.3K
15:13 2,460.98 2,461.30 2,460.62 2,460.62 8,231.6K
15:14 2,461.02 2,461.23 2,460.29 2,460.30 5,747.9K
15:15 2,459.87 2,459.87 2,459.52 2,459.52 3,550.6K
15:16 2,460.64 2,460.64 2,459.65 2,459.69 3,908.9K
15:17 2,459.31 2,459.75 2,459.31 2,459.57 3,138.1K
15:18 2,459.37 2,460.23 2,459.37 2,459.97 4,222.8K
15:19 2,460.36 2,460.37 2,460.16 2,460.30 3,823.0K
15:20 2,460.75 2,460.76 2,460.42 2,460.42 3,522.3K
15:21 2,459.95 2,460.34 2,459.95 2,460.24 3,526.0K
15:22 2,460.57 2,460.95 2,460.33 2,460.95 2,630.7K
15:23 2,461.27 2,461.27 2,460.91 2,460.92 5,394.3K
15:24 2,460.79 2,461.40 2,460.79 2,461.40 14,846.4K
15:25 2,461.50 2,462.84 2,461.50 2,462.84 34,296.4K
15:26 2,462.82 2,463.93 2,462.82 2,462.97 34,044.7K
15:27 2,462.51 2,462.52 2,462.33 2,462.33 25,343.0K
15:28 2,462.41 2,462.41 2,460.66 2,461.25 13,678.6K
15:29 2,460.84 2,460.98 2,460.84 2,460.98 8,433.9K
15:30 2,460.84 2,460.84 2,460.17 2,460.17 7,136.6K
15:31 2,460.26 2,460.26 2,459.65 2,459.94 7,987.1K
15:32 2,459.43 2,459.43 2,458.56 2,458.56 7,188.2K
15:33 2,458.68 2,459.30 2,458.25 2,458.25 3,697.7K
15:34 2,458.14 2,458.59 2,457.90 2,457.90 3,574.6K
15:35 2,457.74 2,457.74 2,457.01 2,457.54 3,072.2K
15:36 2,457.18 2,457.28 2,457.04 2,457.04 6,456.3K
15:37 2,457.10 2,457.65 2,457.10 2,457.36 3,623.7K
15:38 2,457.22 2,458.45 2,457.22 2,458.45 9,291.1K
15:39 2,458.36 2,458.42 2,458.03 2,458.03 652.9K
15:40 2,457.84 2,457.84 2,457.40 2,457.40 2,210.1K
15:41 2,457.26 2,458.58 2,457.16 2,458.58 4,052.8K
15:42 2,458.69 2,459.27 2,458.51 2,459.27 2,608.6K
15:43 2,458.92 2,459.08 2,458.84 2,458.98 1,324.9K
15:44 2,458.75 2,459.08 2,458.62 2,459.08 1,991.2K
15:45 2,459.05 2,459.36 2,459.05 2,459.16 6,343.9K
15:46 2,459.44 2,459.44 2,458.97 2,459.44 3,554.6K
15:47 2,459.43 2,459.43 2,458.92 2,458.92 2,260.7K
15:48 2,458.55 2,458.72 2,458.55 2,458.61 3,507.9K
15:49 2,459.02 2,459.02 2,458.47 2,458.68 9,261.8K
15:50 2,459.00 2,459.01 2,458.40 2,458.50 4,147.5K
15:51 2,458.86 2,458.86 2,458.42 2,458.72 9,881.4K
15:52 2,459.33 2,459.96 2,459.33 2,459.96 6,778.9K
15:53 2,459.87 2,461.05 2,459.87 2,461.05 13,476.6K
15:54 2,461.35 2,461.35 2,460.41 2,460.41 4,317.9K
15:55 2,460.23 2,460.52 2,460.23 2,460.31 2,922.5K
15:56 2,459.91 2,460.30 2,459.91 2,460.00 6,706.5K
15:57 2,460.07 2,460.25 2,459.72 2,460.25 41,635.0K
15:58 2,460.71 2,460.71 2,460.22 2,460.39 3,359.2K
15:59 2,460.56 2,460.56 2,459.81 2,459.81 5,646.3K
16:00 2,459.79 2,459.89 2,459.76 2,459.77 3,874.4K
16:01 2,459.59 2,459.59 2,458.25 2,458.25 18,427.3K
16:02 2,458.13 2,458.13 2,457.89 2,457.89 1,758.1K
16:03 2,457.91 2,458.33 2,457.91 2,458.11 1,496.7K
16:04 2,457.61 2,457.61 2,456.85 2,456.90 14,284.4K
16:05 2,456.76 2,456.76 2,456.34 2,456.76 2,290.4K
16:06 2,456.20 2,456.20 2,455.93 2,456.10 21,692.7K
16:07 2,455.83 2,455.86 2,455.60 2,455.86 3,506.3K
16:08 2,456.00 2,456.05 2,455.64 2,456.05 2,955.9K
16:09 2,455.68 2,456.50 2,455.68 2,455.78 11,164.6K
16:10 2,455.34 2,455.61 2,455.24 2,455.61 1,941.0K
16:11 2,455.67 2,455.90 2,455.64 2,455.69 3,319.3K
16:12 2,456.39 2,456.39 2,455.27 2,455.97 4,034.1K
16:13 2,456.20 2,456.20 2,455.93 2,455.93 2,365.2K
16:14 2,456.07 2,456.61 2,455.79 2,456.61 4,475.2K
16:15 2,456.79 2,457.82 2,456.79 2,457.71 4,056.4K
16:16 2,457.49 2,457.49 2,456.40 2,456.67 6,164.7K
16:17 2,456.94 2,458.53 2,456.94 2,458.46 2,151.2K
16:18 2,458.63 2,458.63 2,458.38 2,458.46 2,727.9K
16:19 2,457.89 2,457.89 2,457.71 2,457.72 1,996.1K
16:20 2,458.41 2,458.41 2,457.99 2,458.18 2,720.9K
16:21 2,458.09 2,458.93 2,458.09 2,458.68 3,480.0K
16:22 2,458.38 2,458.38 2,458.08 2,458.08 3,300.3K
16:23 2,457.70 2,458.06 2,457.70 2,458.04 1,371.7K
16:24 2,458.31 2,458.73 2,458.19 2,458.73 3,091.7K
16:25 2,458.51 2,459.08 2,458.26 2,459.08 5,339.4K
16:26 2,458.80 2,458.84 2,458.27 2,458.27 2,064.6K
16:27 2,458.33 2,458.33 2,457.73 2,457.73 1,747.9K
16:28 2,458.15 2,458.79 2,458.15 2,458.79 4,742.9K
16:29 2,458.08 2,458.08 2,457.49 2,457.49 9,051.2K
16:30 2,457.63 2,458.70 2,457.63 2,458.70 1,337.2K
16:31 2,458.20 2,458.25 2,458.03 2,458.11 792.7K
16:32 2,458.20 2,458.20 2,457.68 2,457.77 1,272.2K
16:33 2,458.20 2,458.20 2,457.81 2,457.81 1,140.4K
16:34 2,457.93 2,457.93 2,457.58 2,457.58 6,396.8K
16:35 2,458.05 2,458.05 2,457.82 2,457.86 6,259.0K
16:36 2,458.23 2,458.79 2,457.67 2,458.79 1,717.8K
16:37 2,458.92 2,458.92 2,458.13 2,458.13 2,400.1K
16:38 2,458.36 2,458.36 2,457.54 2,458.21 1,300.7K
16:39 2,458.22 2,458.51 2,458.09 2,458.09 1,318.4K
16:40 2,458.46 2,458.46 2,457.80 2,457.80 1,373.9K
16:41 2,457.88 2,459.08 2,457.88 2,459.08 2,849.5K
16:42 2,459.02 2,459.02 2,458.30 2,458.30 1,775.8K
16:43 2,458.70 2,458.77 2,458.31 2,458.31 1,296.3K
16:44 2,458.36 2,458.36 2,457.72 2,457.99 3,139.4K
16:45 2,458.52 2,458.58 2,458.17 2,458.17 732.1K
16:46 2,458.13 2,458.13 2,457.42 2,457.42 1,854.6K
16:47 2,457.69 2,457.69 2,457.01 2,457.18 812.2K
16:48 2,457.09 2,457.09 2,456.66 2,456.91 2,746.7K
16:49 2,457.03 2,457.38 2,456.79 2,457.16 5,102.6K
16:50 2,457.10 2,457.10 2,456.67 2,456.67 1,392.2K
16:51 2,456.84 2,457.52 2,456.84 2,457.52 1,414.1K
16:52 2,458.11 2,458.11 2,457.70 2,457.95 1,766.6K
16:53 2,457.89 2,458.02 2,457.74 2,457.74 2,017.2K
16:54 2,458.01 2,458.51 2,458.01 2,458.10 878.2K
16:55 2,458.16 2,458.91 2,458.15 2,458.76 10,239.2K
16:56 2,459.33 2,459.84 2,459.16 2,459.84 1,769.6K
16:57 2,459.25 2,459.61 2,459.22 2,459.24 2,039.1K
16:58 2,459.12 2,459.12 2,458.31 2,458.31 1,127.4K
16:59 2,458.85 2,458.85 2,458.18 2,458.71 2,638.9K
17:00 2,459.20 2,459.38 2,458.78 2,459.38 2,072.9K
17:01 2,459.36 2,459.36 2,458.71 2,459.01 952.5K
17:02 2,459.32 2,459.32 2,459.27 2,459.31 1,693.5K
17:03 2,459.35 2,459.82 2,459.24 2,459.82 2,963.7K
17:04 2,460.69 2,460.69 2,460.35 2,460.44 2,499.8K
17:05 2,460.10 2,460.43 2,460.10 2,460.19 5,384.0K
17:06 2,459.81 2,460.46 2,459.46 2,460.46 3,166.1K
17:07 2,460.61 2,460.61 2,460.18 2,460.18 4,689.1K
17:08 2,459.73 2,459.85 2,459.46 2,459.68 14,437.8K
17:09 2,460.76 2,461.54 2,460.76 2,461.49 7,155.9K
17:10 2,461.68 2,462.06 2,461.68 2,461.75 10,483.3K
17:11 2,462.16 2,462.44 2,462.15 2,462.15 6,752.3K
17:12 2,462.56 2,462.56 2,461.60 2,461.70 6,394.3K
17:13 2,461.18 2,461.18 2,460.50 2,460.54 3,125.4K
17:14 2,460.79 2,460.80 2,460.39 2,460.39 767.0K
17:15 2,460.47 2,460.69 2,460.47 2,460.48 2,856.8K
17:16 2,461.36 2,461.36 2,460.15 2,460.16 7,293.0K
17:17 2,460.14 2,460.26 2,460.13 2,460.25 3,317.2K
17:18 2,460.38 2,460.90 2,460.06 2,460.90 917.4K
17:19 2,460.91 2,461.12 2,460.81 2,460.89 5,165.7K
17:20 2,460.85 2,460.85 2,460.42 2,460.65 1,256.6K
17:21 2,460.63 2,460.63 2,460.04 2,460.04 3,211.5K
17:22 2,459.98 2,459.98 2,459.64 2,459.64 2,822.1K
17:23 2,459.79 2,460.22 2,459.79 2,459.91 4,311.2K
17:24 2,460.64 2,460.64 2,459.91 2,460.25 1,818.6K
17:25 2,460.21 2,460.48 2,460.21 2,460.48 2,806.4K
17:26 2,460.52 2,460.52 2,460.38 2,460.41 717.2K
17:27 2,460.50 2,460.50 2,459.71 2,459.71 3,676.1K
17:28 2,460.21 2,460.21 2,459.69 2,459.82 887.4K
17:29 2,459.73 2,459.93 2,459.70 2,459.89 1,471.4K
17:30 2,459.90 2,460.18 2,459.90 2,460.07 671.2K
17:31 2,459.61 2,459.99 2,459.61 2,459.99 1,819.0K
17:32 2,460.55 2,460.55 2,459.98 2,460.43 1,745.7K
17:33 2,460.37 2,460.93 2,460.37 2,460.76 748.6K
17:34 2,461.01 2,461.30 2,461.01 2,461.08 5,753.1K
17:35 2,460.95 2,461.16 2,460.84 2,460.87 9,271.4K
17:36 2,461.13 2,461.61 2,461.13 2,461.34 878.6K
17:37 2,462.04 2,462.04 2,461.17 2,461.70 2,411.4K
17:38 2,461.67 2,461.67 2,461.53 2,461.54 671.1K
17:39 2,461.57 2,461.83 2,461.57 2,461.83 798.3K
17:40 2,461.70 2,461.70 2,460.79 2,460.79 1,469.5K
17:41 2,460.35 2,460.37 2,459.81 2,460.29 2,344.4K
17:42 2,460.34 2,460.34 2,459.56 2,460.14 536.5K
17:43 2,459.76 2,459.77 2,459.63 2,459.77 1,626.1K
17:44 2,459.49 2,459.49 2,458.87 2,459.15 4,091.8K
17:45 2,459.43 2,459.59 2,459.43 2,459.44 837.7K
17:46 2,459.14 2,459.54 2,458.99 2,458.99 2,260.1K
17:47 2,459.51 2,459.51 2,459.16 2,459.23 2,581.1K
17:48 2,459.87 2,461.02 2,459.87 2,461.02 13,712.9K
17:49 2,461.21 2,461.23 2,461.06 2,461.23 14,363.3K
17:50 2,461.26 2,461.34 2,460.98 2,461.34 5,280.8K
17:51 2,461.21 2,461.21 2,460.87 2,461.21 3,296.7K
17:52 2,461.55 2,461.80 2,460.79 2,460.79 4,766.5K
17:53 2,460.98 2,461.07 2,460.28 2,460.28 2,171.2K
17:54 2,460.31 2,460.31 2,460.22 2,460.22 2,061.4K
17:55 2,460.38 2,460.61 2,459.71 2,459.71 1,082.1K
17:56 2,459.70 2,459.70 2,459.14 2,459.14 2,063.1K
17:57 2,458.56 2,458.62 2,457.31 2,457.31 7,180.3K
17:58 2,457.11 2,457.72 2,457.11 2,457.72 4,889.8K
17:59 2,458.14 2,458.95 2,458.14 2,458.95 3,867.6K
18:00 2,458.70 2,458.70 2,458.26 2,458.26 2,987.8K
18:01 2,458.07 2,458.53 2,458.07 2,458.53 3,542.3K
18:02 2,458.58 2,459.00 2,458.34 2,459.00 7,500.9K
18:03 2,459.28 2,459.65 2,458.37 2,458.37 2,832.6K
18:04 2,458.40 2,458.67 2,458.40 2,458.56 5,022.3K
18:05 2,458.36 2,458.68 2,457.89 2,457.89 4,472.5K
18:06 2,457.67 2,458.05 2,457.45 2,458.05 12,339.2K
18:07 2,457.86 2,457.86 2,456.93 2,457.31 5,143.7K
18:08 2,457.07 2,457.07 2,456.63 2,456.63 9,793.8K
18:09 2,456.50 2,456.50 2,455.30 2,455.33 15,470.6K
18:10 2,455.47 2,455.78 2,455.42 2,455.78 12,254.6K
18:11 2,455.73 2,456.38 2,455.69 2,455.69 5,606.5K
18:12 2,455.79 2,455.95 2,455.60 2,455.95 3,706.3K
18:13 2,456.10 2,456.54 2,456.10 2,456.54 6,658.1K
18:14 2,456.51 2,456.61 2,456.23 2,456.23 5,559.8K
18:15 2,456.22 2,456.22 2,455.06 2,455.41 6,119.2K
18:16 2,455.47 2,455.47 2,455.00 2,455.11 2,459.8K
18:17 2,454.97 2,455.68 2,454.97 2,455.38 5,087.6K
18:18 2,455.06 2,455.49 2,454.99 2,454.99 3,546.4K
18:19 2,455.59 2,455.59 2,454.67 2,454.67 6,276.2K
18:20 2,454.66 2,455.05 2,454.66 2,455.05 5,327.1K
18:21 2,455.36 2,455.71 2,455.36 2,455.53 4,955.1K
18:22 2,455.21 2,456.63 2,455.21 2,456.63 5,637.6K
18:23 2,456.75 2,456.77 2,456.12 2,456.12 5,707.6K
18:24 2,456.21 2,456.23 2,455.73 2,455.83 4,126.5K
18:25 2,455.35 2,455.35 2,454.85 2,454.85 3,845.8K
18:26 2,454.81 2,455.32 2,454.81 2,455.32 3,693.6K
18:27 2,455.06 2,455.28 2,455.06 2,455.27 2,597.2K
18:28 2,454.80 2,455.14 2,454.75 2,455.14 4,204.2K
18:29 2,453.87 2,453.87 2,453.43 2,453.61 5,253.4K
18:30 2,453.55 2,454.60 2,453.55 2,454.60 6,049.6K
18:31 2,454.95 2,454.95 2,454.54 2,454.54 5,446.5K
18:32 2,455.20 2,455.27 2,455.20 2,455.21 2,515.5K
18:33 2,455.30 2,455.59 2,455.01 2,455.59 3,167.3K
18:34 2,455.67 2,455.67 2,455.46 2,455.46 4,834.4K
18:35 2,455.60 2,456.53 2,455.60 2,456.25 6,209.3K
18:36 2,455.80 2,456.03 2,455.78 2,455.84 5,228.7K
18:37 2,455.99 2,456.01 2,455.78 2,455.99 9,980.2K
18:38 2,456.22 2,457.04 2,456.22 2,456.59 7,894.4K
18:39 2,456.72 2,456.72 2,455.83 2,455.83 2,476.2K
18:40 2,456.47 2,456.47 2,456.47 2,456.47 1,301.9K
18:51 2,455.66 2,455.66 2,455.66 2,455.66 48,705.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar