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 2,423.26 2,424.18 2,423.26 2,423.47 1,402,920.2K
09:51 2,424.29 2,424.71 2,424.29 2,424.62 1,784.8K
09:52 2,422.85 2,422.85 2,422.44 2,422.59 6,261.3K
09:53 2,422.52 2,422.52 2,421.70 2,422.48 9,286.2K
09:54 2,422.75 2,423.14 2,422.44 2,423.14 6,218.0K
09:55 2,423.60 2,423.60 2,422.85 2,422.85 2,593.1K
09:56 2,422.96 2,423.18 2,422.77 2,423.18 4,455.6K
09:57 2,424.12 2,424.12 2,423.22 2,423.32 3,658.0K
09:58 2,423.96 2,425.01 2,423.96 2,425.01 8,769.7K
09:59 2,425.32 2,425.32 2,424.32 2,424.32 4,738.6K
10:00 2,424.52 2,424.52 2,419.96 2,420.06 21,576.4K
10:01 2,419.82 2,419.82 2,417.99 2,418.45 12,318.2K
10:02 2,420.14 2,421.94 2,420.14 2,421.94 19,632.8K
10:03 2,422.36 2,424.72 2,422.36 2,423.63 26,458.2K
10:04 2,424.01 2,427.28 2,424.01 2,427.28 26,856.3K
10:05 2,427.38 2,427.98 2,427.08 2,427.08 22,108.6K
10:06 2,425.65 2,426.15 2,424.98 2,425.93 26,921.0K
10:07 2,425.18 2,425.18 2,424.68 2,424.69 14,664.7K
10:08 2,424.64 2,424.64 2,419.87 2,419.87 19,182.2K
10:09 2,419.47 2,420.24 2,419.20 2,420.24 25,808.1K
10:10 2,421.05 2,421.05 2,420.52 2,420.80 10,959.5K
10:11 2,420.69 2,421.59 2,420.69 2,421.06 4,943.4K
10:12 2,421.06 2,421.66 2,420.79 2,421.66 11,832.3K
10:13 2,421.12 2,421.47 2,421.12 2,421.24 14,323.6K
10:14 2,421.02 2,423.47 2,420.84 2,423.47 22,753.0K
10:15 2,422.44 2,422.44 2,420.95 2,420.97 15,960.2K
10:16 2,420.63 2,420.63 2,419.44 2,420.63 13,677.9K
10:17 2,420.74 2,422.31 2,420.74 2,422.31 12,517.0K
10:18 2,421.43 2,423.26 2,421.43 2,423.26 22,255.9K
10:19 2,422.95 2,424.68 2,422.95 2,424.61 14,294.7K
10:20 2,424.90 2,424.90 2,423.72 2,423.72 8,567.7K
10:21 2,424.82 2,427.54 2,424.82 2,427.54 36,705.8K
10:22 2,427.43 2,428.26 2,427.43 2,427.62 44,970.3K
10:23 2,427.51 2,427.51 2,426.91 2,426.91 17,785.3K
10:24 2,427.66 2,428.20 2,427.44 2,427.44 29,925.4K
10:25 2,427.25 2,427.62 2,427.10 2,427.43 20,841.3K
10:26 2,428.19 2,428.19 2,426.71 2,426.71 10,639.4K
10:27 2,425.98 2,425.98 2,424.02 2,424.02 11,685.9K
10:28 2,424.11 2,424.91 2,424.11 2,424.91 12,749.1K
10:29 2,424.73 2,425.04 2,424.67 2,424.69 6,949.0K
10:30 2,424.70 2,425.10 2,423.92 2,423.92 10,116.7K
10:31 2,423.61 2,425.35 2,423.61 2,425.35 14,782.6K
10:32 2,426.03 2,426.64 2,426.03 2,426.28 20,610.8K
10:33 2,425.64 2,426.33 2,425.64 2,425.90 8,446.6K
10:34 2,426.16 2,427.39 2,425.46 2,427.39 9,477.3K
10:35 2,428.26 2,428.26 2,426.57 2,426.57 39,786.4K
10:36 2,426.35 2,426.75 2,426.05 2,426.05 6,647.7K
10:37 2,425.62 2,425.87 2,425.53 2,425.53 8,845.8K
10:38 2,425.90 2,425.90 2,423.93 2,424.25 23,700.7K
10:39 2,424.38 2,425.01 2,424.38 2,424.44 14,613.9K
10:40 2,424.40 2,424.40 2,423.52 2,423.82 9,768.5K
10:41 2,423.51 2,423.51 2,422.26 2,422.26 19,678.1K
10:42 2,422.85 2,422.85 2,420.60 2,420.60 12,117.6K
10:43 2,421.12 2,421.23 2,420.73 2,420.73 8,884.0K
10:44 2,421.23 2,421.23 2,418.65 2,418.65 38,106.3K
10:45 2,420.04 2,420.77 2,419.82 2,420.77 11,595.9K
10:46 2,421.31 2,421.45 2,420.93 2,421.45 12,486.2K
10:47 2,421.58 2,421.58 2,419.71 2,419.71 26,040.4K
10:48 2,420.89 2,422.43 2,420.89 2,422.43 29,292.0K
10:49 2,422.77 2,422.77 2,420.52 2,420.52 28,284.1K
10:50 2,420.43 2,420.43 2,418.80 2,418.80 30,829.8K
10:51 2,418.24 2,419.24 2,418.24 2,418.41 20,706.9K
10:52 2,419.85 2,424.25 2,419.85 2,423.12 54,266.6K
10:53 2,422.50 2,422.50 2,421.66 2,421.66 18,357.0K
10:54 2,421.47 2,422.10 2,421.13 2,422.10 7,456.5K
10:55 2,421.73 2,423.28 2,421.63 2,423.28 9,772.0K
10:56 2,423.72 2,424.29 2,422.76 2,424.29 28,583.1K
10:57 2,425.37 2,425.62 2,425.37 2,425.57 20,131.0K
10:58 2,425.21 2,425.21 2,424.99 2,424.99 7,363.7K
10:59 2,425.37 2,425.58 2,425.14 2,425.58 11,092.8K
11:00 2,425.41 2,425.41 2,423.90 2,423.90 9,051.1K
11:01 2,423.70 2,423.75 2,422.89 2,423.48 10,341.3K
11:02 2,423.79 2,424.34 2,423.52 2,424.34 13,302.0K
11:03 2,424.21 2,424.29 2,424.09 2,424.09 12,432.6K
11:04 2,423.25 2,424.63 2,423.25 2,423.89 8,660.8K
11:05 2,423.67 2,425.08 2,423.67 2,425.08 12,598.8K
11:06 2,424.80 2,425.30 2,424.50 2,424.50 9,853.9K
11:07 2,424.72 2,424.72 2,423.77 2,423.77 26,711.3K
11:08 2,423.65 2,424.35 2,423.65 2,424.08 3,051.5K
11:09 2,424.22 2,424.45 2,424.22 2,424.40 8,324.6K
11:10 2,424.05 2,424.86 2,424.05 2,424.72 15,034.4K
11:11 2,425.42 2,426.36 2,425.42 2,426.20 10,617.0K
11:12 2,425.91 2,426.77 2,425.91 2,426.77 8,569.6K
11:13 2,426.49 2,426.49 2,425.72 2,425.72 4,177.4K
11:14 2,425.56 2,425.56 2,424.45 2,424.45 8,147.5K
11:15 2,424.49 2,426.37 2,424.49 2,426.37 8,454.4K
11:16 2,427.16 2,428.14 2,427.16 2,427.58 18,701.4K
11:17 2,427.50 2,427.50 2,426.02 2,426.02 6,615.2K
11:18 2,426.16 2,426.16 2,425.34 2,425.38 8,026.3K
11:19 2,425.11 2,425.56 2,424.89 2,424.89 5,126.4K
11:20 2,425.16 2,425.48 2,424.28 2,424.28 7,557.7K
11:21 2,424.31 2,424.91 2,424.31 2,424.91 6,537.7K
11:22 2,424.61 2,424.61 2,423.22 2,423.22 12,212.2K
11:23 2,423.12 2,423.14 2,422.72 2,422.82 6,380.2K
11:24 2,423.45 2,424.00 2,423.45 2,424.00 11,946.0K
11:25 2,424.28 2,424.28 2,423.69 2,423.89 11,749.2K
11:26 2,423.70 2,423.98 2,423.70 2,423.98 8,829.2K
11:27 2,424.21 2,424.63 2,424.00 2,424.00 12,386.5K
11:28 2,424.53 2,424.64 2,423.54 2,423.54 3,860.8K
11:29 2,424.25 2,424.25 2,423.50 2,423.95 4,882.7K
11:30 2,423.97 2,424.29 2,423.83 2,423.83 1,438.9K
11:31 2,423.72 2,423.76 2,423.39 2,423.76 6,004.2K
11:32 2,423.66 2,423.70 2,423.45 2,423.70 3,673.0K
11:33 2,423.24 2,423.53 2,423.24 2,423.24 3,969.6K
11:34 2,423.27 2,423.27 2,423.13 2,423.13 5,566.8K
11:35 2,423.50 2,423.60 2,423.11 2,423.11 8,827.4K
11:36 2,424.00 2,425.56 2,424.00 2,425.49 10,129.1K
11:37 2,425.85 2,428.16 2,425.85 2,428.16 17,996.7K
11:38 2,427.59 2,428.71 2,427.59 2,428.71 44,939.5K
11:39 2,428.25 2,429.19 2,428.25 2,428.58 7,854.3K
11:40 2,428.42 2,429.32 2,428.42 2,429.19 9,504.2K
11:41 2,429.01 2,429.01 2,428.27 2,428.27 26,637.0K
11:42 2,429.13 2,429.13 2,428.65 2,428.65 9,882.6K
11:43 2,428.92 2,428.92 2,428.37 2,428.37 12,970.0K
11:44 2,428.39 2,428.82 2,428.25 2,428.82 12,605.4K
11:45 2,427.60 2,430.00 2,427.60 2,430.00 22,147.6K
11:46 2,430.22 2,430.43 2,430.22 2,430.27 8,487.4K
11:47 2,430.71 2,430.97 2,430.45 2,430.97 7,319.0K
11:48 2,430.84 2,430.84 2,430.22 2,430.54 4,275.2K
11:49 2,430.36 2,430.47 2,429.95 2,429.95 4,800.6K
11:50 2,429.35 2,430.02 2,429.35 2,429.65 5,176.9K
11:51 2,429.37 2,429.70 2,429.37 2,429.70 6,603.6K
11:52 2,430.41 2,431.33 2,430.41 2,431.30 4,692.2K
11:53 2,431.25 2,431.65 2,431.25 2,431.65 7,535.4K
11:54 2,432.04 2,432.44 2,432.04 2,432.20 6,692.4K
11:55 2,431.53 2,431.53 2,430.66 2,430.74 5,983.4K
11:56 2,430.77 2,431.93 2,430.77 2,431.93 7,315.5K
11:57 2,431.34 2,432.17 2,431.34 2,432.17 3,338.5K
11:58 2,432.52 2,432.52 2,432.26 2,432.26 26,602.6K
11:59 2,432.63 2,432.63 2,431.82 2,432.06 8,027.4K
12:00 2,431.76 2,431.91 2,431.13 2,431.55 4,397.4K
12:01 2,432.15 2,432.73 2,432.14 2,432.73 4,178.5K
12:02 2,432.75 2,433.07 2,432.75 2,432.81 3,425.0K
12:03 2,432.61 2,432.61 2,432.26 2,432.26 3,492.7K
12:04 2,432.49 2,432.49 2,431.99 2,432.22 9,316.7K
12:05 2,432.71 2,432.71 2,432.03 2,432.03 21,426.3K
12:06 2,431.36 2,431.83 2,431.36 2,431.83 5,911.2K
12:07 2,431.78 2,432.18 2,431.50 2,432.17 10,068.5K
12:08 2,432.03 2,432.37 2,432.03 2,432.03 6,994.3K
12:09 2,433.04 2,434.43 2,433.04 2,434.43 13,329.1K
12:10 2,434.60 2,434.60 2,433.84 2,434.18 7,169.4K
12:11 2,434.38 2,435.01 2,434.38 2,434.66 4,074.9K
12:12 2,434.42 2,434.42 2,433.80 2,433.90 10,689.9K
12:13 2,433.71 2,433.71 2,432.89 2,432.89 7,806.1K
12:14 2,433.51 2,433.98 2,433.40 2,433.98 5,740.4K
12:15 2,433.55 2,434.46 2,433.55 2,433.94 15,274.9K
12:16 2,434.38 2,434.38 2,434.07 2,434.23 5,732.5K
12:17 2,434.40 2,434.65 2,434.40 2,434.56 10,625.5K
12:18 2,434.63 2,436.08 2,434.63 2,436.06 23,772.3K
12:19 2,436.70 2,437.25 2,436.70 2,437.25 37,989.5K
12:20 2,437.25 2,437.25 2,436.72 2,436.72 16,312.5K
12:21 2,437.09 2,438.57 2,437.09 2,438.36 31,522.8K
12:22 2,438.45 2,438.96 2,437.65 2,438.96 9,497.5K
12:23 2,439.46 2,439.63 2,439.37 2,439.63 5,173.2K
12:24 2,439.09 2,441.18 2,439.09 2,441.18 37,450.8K
12:25 2,441.35 2,442.02 2,441.35 2,441.80 16,893.1K
12:26 2,441.95 2,441.95 2,441.17 2,441.17 15,199.2K
12:27 2,441.03 2,441.15 2,440.33 2,440.33 15,758.2K
12:28 2,440.27 2,440.83 2,440.27 2,440.75 14,596.2K
12:29 2,441.27 2,442.08 2,440.44 2,442.08 36,965.0K
12:30 2,441.98 2,442.50 2,441.79 2,442.50 8,454.1K
12:31 2,442.04 2,443.79 2,442.04 2,443.32 9,063.4K
12:32 2,442.87 2,442.87 2,441.92 2,442.02 14,939.8K
12:33 2,441.48 2,441.70 2,441.48 2,441.66 12,938.1K
12:34 2,441.53 2,441.79 2,440.92 2,441.05 6,728.4K
12:35 2,441.27 2,441.55 2,440.72 2,440.72 12,224.3K
12:36 2,440.58 2,440.63 2,440.06 2,440.26 4,188.1K
12:37 2,440.24 2,440.24 2,439.82 2,439.82 4,625.9K
12:38 2,439.77 2,440.06 2,439.77 2,440.06 6,675.6K
12:39 2,440.05 2,440.51 2,440.05 2,440.31 5,471.1K
12:40 2,440.17 2,440.17 2,439.25 2,439.53 17,722.3K
12:41 2,439.45 2,439.58 2,439.07 2,439.58 6,367.8K
12:42 2,440.34 2,441.49 2,440.34 2,441.49 11,772.1K
12:43 2,443.37 2,443.37 2,442.39 2,442.39 38,307.3K
12:44 2,441.86 2,443.89 2,441.86 2,443.89 6,871.8K
12:45 2,443.67 2,444.23 2,443.67 2,444.23 5,785.0K
12:46 2,443.27 2,443.49 2,442.92 2,443.49 11,426.5K
12:47 2,443.30 2,443.30 2,442.99 2,443.10 4,757.1K
12:48 2,442.57 2,443.77 2,442.57 2,443.77 3,378.9K
12:49 2,442.79 2,442.79 2,441.97 2,441.97 4,002.6K
12:50 2,442.07 2,442.07 2,441.21 2,441.73 6,426.2K
12:51 2,441.98 2,443.35 2,441.98 2,443.35 4,728.4K
12:52 2,443.42 2,443.89 2,442.98 2,442.98 8,100.6K
12:53 2,443.52 2,443.57 2,443.24 2,443.56 12,234.6K
12:54 2,442.72 2,442.89 2,442.16 2,442.16 13,599.7K
12:55 2,441.85 2,441.85 2,441.04 2,441.04 21,931.6K
12:56 2,441.17 2,441.66 2,441.17 2,441.51 6,847.6K
12:57 2,440.95 2,440.95 2,440.54 2,440.54 12,136.8K
12:58 2,441.49 2,441.49 2,441.00 2,441.00 4,811.8K
12:59 2,441.07 2,441.07 2,440.60 2,440.60 3,564.3K
13:00 2,440.61 2,441.17 2,440.28 2,441.17 4,481.8K
13:01 2,440.23 2,441.49 2,440.23 2,441.49 10,284.4K
13:02 2,442.05 2,443.56 2,442.05 2,443.56 7,108.6K
13:03 2,443.53 2,443.68 2,443.01 2,443.51 3,816.2K
13:04 2,443.41 2,443.41 2,443.15 2,443.29 2,696.7K
13:05 2,443.55 2,443.97 2,443.55 2,443.97 5,640.3K
13:06 2,444.43 2,445.88 2,444.43 2,445.88 17,867.6K
13:07 2,445.03 2,445.03 2,444.19 2,444.54 34,233.6K
13:08 2,444.61 2,445.86 2,444.61 2,445.86 4,386.9K
13:09 2,445.95 2,446.25 2,445.11 2,445.11 6,237.7K
13:10 2,444.73 2,447.81 2,444.73 2,447.81 29,412.8K
13:11 2,449.34 2,449.91 2,449.32 2,449.32 27,721.1K
13:12 2,449.32 2,450.50 2,449.32 2,450.08 14,256.9K
13:13 2,450.33 2,450.33 2,449.42 2,449.42 12,676.4K
13:14 2,450.02 2,450.81 2,449.56 2,450.81 21,900.4K
13:15 2,451.49 2,452.06 2,450.65 2,452.06 16,905.8K
13:16 2,450.91 2,451.38 2,449.20 2,449.89 43,827.5K
13:17 2,449.20 2,449.29 2,448.78 2,449.29 10,716.9K
13:18 2,448.84 2,448.84 2,447.48 2,447.48 6,981.2K
13:19 2,447.32 2,447.88 2,447.32 2,447.88 8,566.5K
13:20 2,447.58 2,448.32 2,447.33 2,448.32 10,082.3K
13:21 2,448.15 2,449.03 2,448.15 2,449.03 3,745.9K
13:22 2,449.01 2,449.40 2,448.32 2,448.32 6,073.5K
13:23 2,448.26 2,448.99 2,447.42 2,448.99 7,713.9K
13:24 2,448.78 2,448.78 2,447.77 2,448.12 13,162.9K
13:25 2,447.94 2,448.64 2,447.94 2,448.64 4,543.0K
13:26 2,448.33 2,448.87 2,448.09 2,448.72 5,192.3K
13:27 2,448.58 2,449.06 2,448.55 2,448.55 7,012.9K
13:28 2,448.43 2,448.43 2,448.05 2,448.05 6,550.5K
13:29 2,448.52 2,448.52 2,447.29 2,447.55 2,992.8K
13:30 2,447.12 2,447.12 2,446.89 2,447.10 5,052.5K
13:31 2,447.18 2,448.23 2,447.18 2,447.65 7,489.3K
13:32 2,447.46 2,447.51 2,447.46 2,447.50 2,411.2K
13:33 2,446.67 2,447.49 2,446.67 2,447.49 5,988.8K
13:34 2,446.88 2,447.41 2,446.88 2,447.24 4,930.5K
13:35 2,447.02 2,447.35 2,447.02 2,447.26 2,229.2K
13:36 2,447.65 2,448.59 2,447.65 2,448.59 3,114.4K
13:37 2,448.50 2,449.21 2,448.50 2,449.21 5,289.9K
13:38 2,448.93 2,448.93 2,448.11 2,448.11 2,718.4K
13:39 2,448.33 2,448.47 2,448.09 2,448.47 3,555.3K
13:40 2,448.40 2,448.89 2,448.40 2,448.89 5,367.0K
13:41 2,448.91 2,449.34 2,448.84 2,449.34 4,426.2K
13:42 2,449.45 2,449.60 2,449.10 2,449.10 2,403.1K
13:43 2,449.10 2,449.34 2,449.01 2,449.01 4,458.5K
13:44 2,448.80 2,448.87 2,448.69 2,448.87 1,639.2K
13:45 2,448.58 2,449.07 2,448.58 2,448.91 6,255.1K
13:46 2,448.90 2,448.90 2,448.70 2,448.70 5,339.2K
13:47 2,448.90 2,448.90 2,448.23 2,448.23 4,224.3K
13:48 2,449.03 2,449.03 2,446.03 2,446.03 17,669.2K
13:49 2,445.73 2,446.01 2,445.50 2,445.50 7,854.4K
13:50 2,445.49 2,446.87 2,445.49 2,445.85 3,525.0K
13:51 2,446.05 2,446.05 2,445.08 2,445.60 12,693.4K
13:52 2,445.46 2,445.90 2,445.46 2,445.74 9,746.7K
13:53 2,445.36 2,445.36 2,444.58 2,444.86 50,833.6K
13:54 2,445.15 2,445.20 2,444.62 2,444.62 2,861.8K
13:55 2,444.14 2,444.70 2,444.14 2,444.70 10,442.7K
13:56 2,444.76 2,445.36 2,444.76 2,445.36 2,307.2K
13:57 2,445.28 2,445.64 2,444.94 2,445.64 2,612.4K
13:58 2,445.68 2,446.22 2,445.68 2,446.10 4,665.1K
13:59 2,446.05 2,446.56 2,446.05 2,446.38 4,310.6K
14:00 2,445.55 2,447.03 2,445.35 2,447.03 12,307.8K
14:01 2,446.12 2,446.62 2,446.12 2,446.62 3,622.3K
14:02 2,446.67 2,446.67 2,445.99 2,445.99 6,386.7K
14:03 2,445.58 2,445.58 2,445.10 2,445.19 1,911.1K
14:04 2,445.83 2,445.92 2,444.28 2,444.28 6,211.3K
14:05 2,444.46 2,445.15 2,443.89 2,443.89 3,293.3K
14:06 2,442.53 2,442.61 2,442.47 2,442.47 17,736.5K
14:07 2,443.17 2,443.17 2,442.13 2,442.52 2,463.2K
14:08 2,441.84 2,441.84 2,441.08 2,441.15 6,989.8K
14:09 2,441.51 2,441.51 2,440.78 2,441.40 14,961.5K
14:10 2,442.01 2,442.57 2,441.52 2,441.52 8,200.8K
14:11 2,441.96 2,442.48 2,440.97 2,440.97 7,224.3K
14:12 2,441.91 2,442.63 2,441.74 2,442.14 8,828.7K
14:13 2,442.06 2,442.57 2,441.82 2,441.82 5,179.0K
14:14 2,442.20 2,442.52 2,442.20 2,442.31 4,737.6K
14:15 2,443.03 2,443.24 2,442.86 2,443.24 3,007.2K
14:16 2,443.25 2,444.12 2,443.25 2,443.78 6,432.3K
14:17 2,444.55 2,444.55 2,443.51 2,443.51 6,458.8K
14:18 2,444.05 2,444.63 2,444.05 2,444.58 2,605.1K
14:19 2,444.31 2,444.40 2,443.87 2,443.87 3,404.9K
14:20 2,443.56 2,443.76 2,443.49 2,443.76 2,520.3K
14:21 2,443.56 2,444.95 2,443.56 2,444.83 5,702.5K
14:22 2,445.55 2,446.19 2,445.55 2,445.68 8,241.8K
14:23 2,445.55 2,445.55 2,444.37 2,444.37 5,138.4K
14:24 2,444.06 2,444.06 2,442.88 2,442.88 7,472.4K
14:25 2,444.13 2,444.13 2,442.51 2,442.51 10,177.6K
14:26 2,442.96 2,442.96 2,442.03 2,442.03 6,328.0K
14:27 2,441.36 2,441.86 2,441.17 2,441.86 4,041.7K
14:28 2,441.28 2,441.81 2,441.28 2,441.48 6,478.3K
14:29 2,441.70 2,441.85 2,441.02 2,441.44 5,419.5K
14:30 2,441.52 2,441.52 2,440.99 2,441.09 5,229.0K
14:31 2,440.85 2,441.87 2,440.85 2,441.42 6,647.0K
14:32 2,442.47 2,443.79 2,442.47 2,443.77 23,188.5K
14:33 2,444.12 2,444.79 2,444.12 2,444.65 4,016.4K
14:34 2,444.31 2,445.01 2,444.31 2,444.34 6,982.7K
14:35 2,445.15 2,445.15 2,444.03 2,444.03 3,205.6K
14:36 2,444.16 2,445.16 2,444.16 2,445.16 3,959.0K
14:37 2,445.35 2,446.26 2,445.35 2,446.26 6,614.6K
14:38 2,446.62 2,447.36 2,446.62 2,446.88 22,835.3K
14:39 2,447.31 2,447.31 2,446.87 2,446.87 4,947.5K
14:40 2,447.26 2,447.39 2,446.95 2,446.95 3,275.0K
14:41 2,446.90 2,446.90 2,446.66 2,446.69 3,242.9K
14:42 2,446.48 2,446.59 2,446.07 2,446.07 5,884.9K
14:43 2,445.85 2,446.06 2,445.50 2,445.73 2,639.5K
14:44 2,446.47 2,446.73 2,446.00 2,446.73 3,046.5K
14:45 2,446.55 2,447.17 2,446.52 2,446.92 2,793.9K
14:46 2,447.02 2,448.54 2,446.93 2,448.54 2,918.2K
14:47 2,449.16 2,449.29 2,448.89 2,449.17 10,658.6K
14:48 2,450.30 2,450.82 2,450.30 2,450.62 17,181.5K
14:49 2,450.76 2,450.76 2,450.21 2,450.63 8,568.3K
14:50 2,450.39 2,450.94 2,450.39 2,450.94 8,308.0K
14:51 2,451.03 2,451.57 2,450.40 2,450.40 10,022.4K
14:52 2,451.09 2,451.09 2,450.35 2,450.35 4,269.6K
14:53 2,450.18 2,450.66 2,450.06 2,450.66 5,403.8K
14:54 2,450.98 2,450.98 2,450.06 2,450.56 3,124.2K
14:55 2,451.25 2,451.75 2,449.76 2,449.76 10,024.0K
14:56 2,446.67 2,446.67 2,438.99 2,438.99 93,649.1K
14:57 2,434.60 2,434.60 2,432.10 2,432.71 104,859.9K
14:58 2,432.58 2,433.37 2,430.21 2,433.37 59,342.9K
14:59 2,432.53 2,432.53 2,430.88 2,431.16 29,299.3K
15:00 2,431.02 2,431.02 2,426.09 2,426.09 93,942.4K
15:01 2,424.85 2,426.04 2,424.85 2,425.31 91,990.4K
15:02 2,425.01 2,425.36 2,423.65 2,423.65 27,865.1K
15:03 2,424.15 2,424.73 2,423.14 2,423.14 35,176.4K
15:04 2,423.09 2,423.09 2,421.76 2,422.50 20,912.9K
15:05 2,422.71 2,423.14 2,421.70 2,422.05 29,515.8K
15:06 2,422.23 2,422.23 2,421.05 2,421.05 14,117.3K
15:07 2,420.11 2,421.18 2,419.62 2,421.18 34,109.1K
15:08 2,420.45 2,421.19 2,420.45 2,420.57 15,322.0K
15:09 2,420.25 2,420.25 2,418.78 2,418.78 8,361.3K
15:10 2,418.30 2,420.71 2,418.30 2,420.71 17,204.8K
15:11 2,420.44 2,421.14 2,420.44 2,421.12 44,297.4K
15:12 2,421.57 2,422.95 2,421.57 2,422.68 16,523.6K
15:13 2,421.99 2,421.99 2,420.15 2,421.79 21,756.0K
15:14 2,421.78 2,423.39 2,421.33 2,423.39 5,306.5K
15:15 2,422.40 2,424.38 2,422.40 2,424.38 18,388.9K
15:16 2,424.04 2,424.55 2,424.04 2,424.20 11,350.1K
15:17 2,424.04 2,424.04 2,422.69 2,422.69 9,101.7K
15:18 2,422.58 2,423.36 2,422.03 2,423.36 34,566.1K
15:19 2,423.15 2,423.15 2,419.88 2,419.96 11,522.2K
15:20 2,420.02 2,420.18 2,416.11 2,416.11 29,563.1K
15:21 2,414.37 2,415.19 2,414.09 2,414.09 42,012.8K
15:22 2,413.13 2,414.60 2,413.13 2,413.99 23,085.0K
15:23 2,413.43 2,413.43 2,411.28 2,411.28 41,370.6K
15:24 2,410.91 2,410.91 2,409.89 2,410.04 15,059.1K
15:25 2,409.89 2,410.25 2,409.81 2,410.25 37,855.2K
15:26 2,409.87 2,409.87 2,408.19 2,408.19 83,112.6K
15:27 2,409.06 2,409.97 2,409.06 2,409.64 18,564.3K
15:28 2,409.62 2,410.19 2,409.43 2,409.43 16,469.6K
15:29 2,408.79 2,408.79 2,406.94 2,407.59 73,759.1K
15:30 2,407.96 2,408.28 2,406.80 2,406.80 104,421.1K
15:31 2,407.96 2,408.62 2,407.96 2,408.62 63,158.7K
15:32 2,407.52 2,407.52 2,403.72 2,404.87 100,900.5K
15:33 2,406.01 2,406.91 2,405.66 2,406.91 59,236.8K
15:34 2,407.36 2,407.36 2,407.00 2,407.15 22,596.0K
15:35 2,406.66 2,407.14 2,406.27 2,407.01 12,332.4K
15:36 2,407.43 2,408.34 2,407.43 2,408.34 27,430.2K
15:37 2,409.28 2,410.53 2,409.28 2,410.53 35,939.9K
15:38 2,411.57 2,412.23 2,411.57 2,411.91 24,242.8K
15:39 2,412.87 2,414.63 2,412.87 2,414.63 51,494.6K
15:40 2,415.15 2,415.15 2,411.51 2,411.51 18,332.7K
15:41 2,411.03 2,411.54 2,410.62 2,411.38 12,902.9K
15:42 2,411.96 2,413.21 2,411.96 2,412.93 20,170.6K
15:43 2,412.72 2,412.72 2,410.97 2,410.97 7,915.7K
15:44 2,411.23 2,412.03 2,411.23 2,412.03 8,584.4K
15:45 2,411.10 2,413.11 2,411.10 2,412.26 8,648.7K
15:46 2,412.15 2,412.15 2,411.28 2,412.01 4,876.5K
15:47 2,412.78 2,414.77 2,412.78 2,414.77 8,096.8K
15:48 2,414.61 2,414.61 2,413.58 2,413.58 12,462.4K
15:49 2,413.76 2,413.76 2,413.11 2,413.11 14,204.0K
15:50 2,412.55 2,412.55 2,410.95 2,412.48 24,819.5K
15:51 2,412.06 2,412.06 2,411.18 2,411.18 6,080.1K
15:52 2,411.17 2,411.17 2,410.17 2,410.17 14,418.2K
15:53 2,408.16 2,408.40 2,407.42 2,407.42 41,475.4K
15:54 2,407.58 2,408.16 2,407.58 2,408.14 11,598.5K
15:55 2,408.09 2,408.97 2,408.09 2,408.97 7,309.5K
15:56 2,410.89 2,411.75 2,410.89 2,411.75 7,970.5K
15:57 2,411.18 2,412.04 2,411.18 2,412.04 30,432.6K
15:58 2,412.42 2,412.67 2,412.42 2,412.67 9,977.1K
15:59 2,413.07 2,414.70 2,413.07 2,414.70 17,750.0K
16:00 2,414.78 2,415.45 2,414.78 2,415.13 7,963.9K
16:01 2,414.59 2,414.76 2,414.26 2,414.38 5,178.9K
16:02 2,414.81 2,415.64 2,414.81 2,415.64 3,765.5K
16:03 2,415.42 2,417.35 2,415.42 2,417.35 9,244.8K
16:04 2,416.99 2,416.99 2,416.44 2,416.72 3,946.1K
16:05 2,416.35 2,416.35 2,406.40 2,406.40 50,920.8K
16:06 2,405.30 2,405.30 2,403.15 2,403.15 37,494.5K
16:07 2,402.20 2,402.20 2,398.98 2,398.98 39,353.9K
16:08 2,398.38 2,398.87 2,394.50 2,394.50 64,424.4K
16:09 2,396.28 2,397.35 2,396.20 2,397.06 26,860.4K
16:10 2,396.90 2,398.52 2,396.04 2,398.52 23,236.5K
16:11 2,396.25 2,398.95 2,396.25 2,396.48 32,595.0K
16:12 2,396.67 2,399.13 2,396.67 2,397.46 49,740.3K
16:13 2,398.43 2,398.43 2,393.42 2,393.44 125,749.1K
16:14 2,393.39 2,393.39 2,388.60 2,389.15 144,044.6K
16:15 2,390.74 2,391.63 2,390.58 2,391.25 45,389.5K
16:16 2,392.31 2,394.20 2,392.31 2,393.52 127,046.7K
16:17 2,393.54 2,397.06 2,393.28 2,397.06 223,141.1K
16:18 2,397.31 2,397.31 2,393.14 2,393.14 74,767.2K
16:19 2,392.34 2,393.27 2,392.34 2,393.27 93,006.8K
16:20 2,393.39 2,393.78 2,393.07 2,393.07 45,474.0K
16:21 2,391.62 2,394.70 2,391.62 2,394.70 58,766.3K
16:22 2,393.94 2,397.06 2,393.94 2,397.06 30,674.8K
16:23 2,397.72 2,397.72 2,397.06 2,397.06 31,796.4K
16:24 2,397.40 2,401.62 2,397.40 2,401.62 71,743.8K
16:25 2,401.75 2,402.25 2,401.49 2,402.25 46,915.1K
16:26 2,402.19 2,402.28 2,401.28 2,402.28 34,681.2K
16:27 2,403.07 2,403.43 2,402.60 2,403.43 42,022.7K
16:28 2,404.07 2,405.62 2,404.07 2,405.62 56,205.0K
16:29 2,404.65 2,404.65 2,404.26 2,404.39 41,780.7K
16:30 2,404.34 2,405.24 2,404.34 2,404.45 22,918.3K
16:31 2,403.27 2,403.27 2,398.64 2,398.64 81,540.6K
16:32 2,399.02 2,399.18 2,398.26 2,398.26 48,943.0K
16:33 2,397.39 2,397.39 2,396.17 2,396.17 23,231.4K
16:34 2,395.82 2,396.14 2,395.82 2,396.02 7,068.8K
16:35 2,396.49 2,398.79 2,396.49 2,398.79 32,534.9K
16:36 2,398.87 2,400.26 2,398.44 2,400.26 26,472.7K
16:37 2,399.58 2,399.58 2,397.37 2,397.52 17,001.2K
16:38 2,397.04 2,397.04 2,394.71 2,394.71 14,601.4K
16:39 2,394.45 2,395.07 2,394.45 2,394.71 10,686.5K
16:40 2,393.77 2,394.74 2,393.77 2,394.34 12,674.7K
16:41 2,394.20 2,394.23 2,393.75 2,394.23 5,742.6K
16:42 2,395.64 2,395.64 2,393.00 2,393.00 15,431.7K
16:43 2,393.10 2,393.31 2,392.93 2,393.31 11,943.9K
16:44 2,393.78 2,396.19 2,393.78 2,395.96 6,963.7K
16:45 2,394.81 2,394.81 2,392.69 2,392.99 17,811.4K
16:46 2,392.89 2,392.89 2,391.69 2,391.69 13,472.7K
16:47 2,391.55 2,392.09 2,391.01 2,392.09 15,516.9K
16:48 2,392.33 2,392.37 2,391.99 2,391.99 9,508.2K
16:49 2,391.81 2,391.85 2,391.42 2,391.42 9,561.2K
16:50 2,390.93 2,390.93 2,390.11 2,390.88 27,611.9K
16:51 2,390.91 2,393.01 2,390.91 2,393.01 13,909.5K
16:52 2,392.93 2,393.38 2,392.93 2,393.32 9,279.7K
16:53 2,393.70 2,393.90 2,393.67 2,393.71 15,805.9K
16:54 2,393.14 2,393.15 2,392.08 2,392.08 9,072.1K
16:55 2,392.71 2,394.66 2,392.71 2,394.66 30,543.9K
16:56 2,394.77 2,396.05 2,394.77 2,396.05 9,541.4K
16:57 2,395.96 2,398.06 2,395.96 2,398.06 20,756.8K
16:58 2,397.22 2,398.78 2,397.22 2,398.78 7,739.9K
16:59 2,398.76 2,399.31 2,398.62 2,398.62 13,221.6K
17:00 2,397.44 2,397.44 2,396.39 2,396.82 10,834.7K
17:01 2,396.36 2,396.91 2,396.36 2,396.91 8,809.8K
17:02 2,396.71 2,398.06 2,396.71 2,398.06 5,611.2K
17:03 2,398.42 2,399.19 2,398.42 2,398.59 7,451.0K
17:04 2,399.14 2,399.92 2,399.14 2,399.92 3,560.5K
17:05 2,400.07 2,400.07 2,398.23 2,398.31 13,863.8K
17:06 2,398.33 2,398.33 2,397.47 2,397.47 3,715.1K
17:07 2,398.35 2,398.35 2,396.73 2,396.73 12,301.9K
17:08 2,396.42 2,397.27 2,396.42 2,397.27 18,963.1K
17:09 2,396.02 2,396.38 2,396.02 2,396.38 13,514.3K
17:10 2,395.81 2,396.26 2,395.33 2,395.33 42,689.1K
17:11 2,395.50 2,395.67 2,394.45 2,394.45 33,251.2K
17:12 2,393.58 2,394.52 2,393.58 2,394.15 14,012.7K
17:13 2,393.91 2,393.91 2,393.40 2,393.65 12,339.3K
17:14 2,393.86 2,394.76 2,393.86 2,394.50 12,339.0K
17:15 2,394.30 2,394.30 2,392.33 2,392.33 14,327.8K
17:16 2,392.03 2,392.03 2,391.10 2,391.57 41,867.1K
17:17 2,391.95 2,392.37 2,391.95 2,392.18 21,542.0K
17:18 2,392.34 2,392.34 2,390.61 2,390.61 15,661.5K
17:19 2,390.86 2,390.96 2,390.15 2,390.15 6,505.5K
17:20 2,391.21 2,392.93 2,391.14 2,392.93 14,249.9K
17:21 2,391.71 2,391.95 2,391.33 2,391.33 9,625.1K
17:22 2,391.28 2,391.28 2,390.36 2,390.36 7,420.4K
17:23 2,390.35 2,390.49 2,389.99 2,390.49 3,289.9K
17:24 2,390.97 2,390.97 2,390.36 2,390.36 4,292.7K
17:25 2,390.16 2,390.16 2,389.55 2,389.55 12,197.6K
17:26 2,388.89 2,389.39 2,388.77 2,389.39 26,258.3K
17:27 2,388.94 2,389.25 2,388.14 2,388.14 11,300.2K
17:28 2,388.64 2,389.75 2,388.61 2,389.75 38,285.2K
17:29 2,389.20 2,390.80 2,389.20 2,390.80 23,782.4K
17:30 2,390.28 2,390.31 2,388.87 2,388.87 9,179.1K
17:31 2,388.80 2,388.80 2,388.36 2,388.40 5,633.6K
17:32 2,387.46 2,389.53 2,387.46 2,389.53 10,456.2K
17:33 2,390.10 2,391.57 2,389.85 2,391.57 14,500.7K
17:34 2,391.54 2,391.54 2,390.92 2,390.92 7,817.3K
17:35 2,390.52 2,392.00 2,390.52 2,392.00 7,452.0K
17:36 2,391.80 2,391.80 2,390.45 2,390.45 8,500.7K
17:37 2,390.06 2,390.38 2,390.06 2,390.38 3,728.6K
17:38 2,389.48 2,390.15 2,389.40 2,389.40 5,350.1K
17:39 2,389.43 2,389.43 2,388.78 2,388.98 6,077.0K
17:40 2,389.24 2,389.24 2,387.95 2,388.30 6,753.8K
17:41 2,389.10 2,389.73 2,388.23 2,389.73 10,039.0K
17:42 2,390.34 2,391.53 2,390.22 2,391.53 9,584.2K
17:43 2,391.90 2,392.58 2,390.55 2,392.58 6,542.2K
17:44 2,392.71 2,392.71 2,391.55 2,391.96 9,976.8K
17:45 2,392.26 2,393.10 2,392.26 2,392.72 7,711.6K
17:46 2,392.05 2,392.52 2,392.05 2,392.29 11,834.7K
17:47 2,393.02 2,394.24 2,393.02 2,394.24 11,708.9K
17:48 2,394.61 2,394.61 2,393.66 2,393.96 11,310.4K
17:49 2,393.65 2,393.65 2,393.08 2,393.53 9,721.3K
17:50 2,394.24 2,396.66 2,394.24 2,396.66 13,393.0K
17:51 2,396.21 2,397.33 2,396.21 2,397.33 10,925.3K
17:52 2,396.76 2,396.76 2,395.18 2,396.00 24,915.3K
17:53 2,395.89 2,395.99 2,394.29 2,395.15 7,466.9K
17:54 2,395.27 2,395.27 2,395.09 2,395.21 2,203.5K
17:55 2,395.13 2,395.99 2,395.13 2,395.99 3,538.6K
17:56 2,395.61 2,396.10 2,395.30 2,396.02 5,353.6K
17:57 2,396.34 2,396.91 2,396.09 2,396.77 3,385.3K
17:58 2,396.90 2,396.90 2,395.62 2,395.62 7,798.8K
17:59 2,395.84 2,396.82 2,395.84 2,396.82 2,026.0K
18:00 2,396.89 2,397.12 2,394.21 2,394.21 9,634.9K
18:01 2,394.59 2,394.59 2,392.41 2,392.68 13,150.8K
18:02 2,392.89 2,393.22 2,392.89 2,392.99 2,360.3K
18:03 2,392.71 2,392.87 2,392.34 2,392.34 6,473.3K
18:04 2,392.43 2,392.93 2,392.37 2,392.37 6,427.3K
18:05 2,392.49 2,392.98 2,392.49 2,392.95 9,767.2K
18:06 2,393.03 2,393.19 2,392.24 2,392.24 3,369.8K
18:07 2,392.39 2,394.87 2,392.39 2,394.87 8,566.2K
18:08 2,394.66 2,394.97 2,394.66 2,394.86 1,797.9K
18:09 2,394.54 2,395.30 2,393.80 2,393.80 15,540.4K
18:10 2,394.36 2,394.82 2,394.36 2,394.58 27,869.8K
18:11 2,394.98 2,396.31 2,394.98 2,396.31 27,638.7K
18:12 2,396.09 2,396.09 2,394.74 2,394.74 11,164.0K
18:13 2,394.76 2,394.76 2,394.08 2,394.08 13,128.4K
18:14 2,393.98 2,397.04 2,393.98 2,397.04 19,586.6K
18:15 2,398.50 2,398.82 2,398.43 2,398.43 17,317.9K
18:16 2,398.14 2,398.14 2,396.05 2,396.79 4,703.8K
18:17 2,396.88 2,398.04 2,396.88 2,398.04 2,078.6K
18:18 2,397.66 2,397.66 2,396.76 2,396.76 7,076.1K
18:19 2,396.83 2,396.98 2,396.17 2,396.98 7,593.3K
18:20 2,396.90 2,396.90 2,396.08 2,396.48 6,107.5K
18:21 2,396.15 2,398.97 2,396.15 2,398.97 20,463.4K
18:22 2,398.92 2,400.89 2,398.92 2,400.89 21,834.1K
18:23 2,400.64 2,401.14 2,400.44 2,401.14 5,689.1K
18:24 2,401.49 2,401.80 2,401.49 2,401.50 13,832.1K
18:25 2,401.64 2,402.26 2,401.64 2,402.24 13,062.8K
18:26 2,401.21 2,401.38 2,401.01 2,401.38 22,170.8K
18:27 2,402.02 2,402.21 2,401.14 2,402.21 12,631.3K
18:28 2,402.27 2,402.51 2,401.85 2,402.51 15,047.6K
18:29 2,402.57 2,402.85 2,402.33 2,402.33 9,561.3K
18:30 2,400.82 2,400.82 2,400.21 2,400.66 10,761.8K
18:31 2,400.70 2,400.75 2,398.58 2,398.58 7,720.6K
18:32 2,398.28 2,398.28 2,396.85 2,396.85 7,514.4K
18:33 2,395.73 2,395.73 2,394.59 2,394.90 11,764.9K
18:34 2,394.49 2,395.52 2,394.29 2,395.29 14,541.7K
18:35 2,395.28 2,395.28 2,393.88 2,394.53 14,123.6K
18:36 2,394.08 2,394.23 2,393.84 2,393.84 4,503.6K
18:37 2,394.50 2,394.56 2,392.37 2,392.37 28,219.9K
18:38 2,390.73 2,393.49 2,390.73 2,393.49 74,019.5K
18:39 2,392.78 2,393.82 2,392.78 2,393.82 36,550.6K
18:40 2,393.49 2,393.49 2,393.49 2,393.49 2,321.9K
18:51 2,392.31 2,392.31 2,392.31 2,392.31 8,663.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar