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 2,418.35 2,418.35 2,417.42 2,417.42 450,899.6K
09:51 2,416.86 2,417.39 2,416.86 2,417.03 2,065.9K
09:52 2,417.15 2,417.41 2,417.01 2,417.01 2,638.9K
09:53 2,417.15 2,418.42 2,417.15 2,418.24 2,893.2K
09:54 2,417.96 2,417.96 2,417.61 2,417.61 1,334.2K
09:55 2,417.83 2,419.18 2,417.78 2,419.18 22,423.3K
09:56 2,419.05 2,420.01 2,419.05 2,419.47 22,828.8K
09:57 2,418.41 2,418.96 2,418.41 2,418.95 11,825.9K
09:58 2,419.11 2,419.52 2,419.11 2,419.52 3,571.4K
09:59 2,419.57 2,419.72 2,419.24 2,419.24 8,317.0K
10:00 2,418.87 2,421.94 2,418.87 2,421.94 24,826.8K
10:01 2,422.75 2,422.79 2,421.88 2,422.79 14,039.8K
10:02 2,423.50 2,423.50 2,421.13 2,421.29 10,179.6K
10:03 2,421.22 2,421.22 2,419.86 2,419.96 10,329.3K
10:04 2,420.33 2,421.88 2,420.33 2,421.88 5,472.6K
10:05 2,421.44 2,421.88 2,421.44 2,421.87 6,795.3K
10:06 2,421.09 2,421.39 2,420.27 2,421.39 9,712.1K
10:07 2,419.96 2,420.27 2,418.87 2,418.87 10,553.3K
10:08 2,419.56 2,420.59 2,419.34 2,420.59 8,949.8K
10:09 2,420.88 2,420.88 2,419.80 2,419.94 17,177.3K
10:10 2,420.56 2,420.56 2,418.93 2,418.93 11,012.0K
10:11 2,419.52 2,419.52 2,418.61 2,418.61 10,862.4K
10:12 2,418.56 2,418.56 2,417.00 2,417.00 27,918.8K
10:13 2,417.27 2,417.27 2,415.79 2,415.79 14,886.7K
10:14 2,414.67 2,414.92 2,414.35 2,414.37 12,499.4K
10:15 2,414.27 2,414.27 2,412.61 2,412.61 11,431.9K
10:16 2,411.34 2,411.69 2,410.23 2,410.90 11,234.1K
10:17 2,410.38 2,410.38 2,409.86 2,410.12 19,711.5K
10:18 2,409.56 2,409.94 2,409.31 2,409.31 6,772.6K
10:19 2,409.10 2,409.35 2,408.99 2,408.99 7,688.8K
10:20 2,408.74 2,408.92 2,408.61 2,408.92 9,588.5K
10:21 2,409.78 2,410.58 2,409.78 2,410.58 9,025.5K
10:22 2,410.53 2,410.59 2,410.42 2,410.59 5,921.1K
10:23 2,409.74 2,409.74 2,408.86 2,409.74 6,699.8K
10:24 2,409.77 2,409.85 2,408.93 2,408.93 1,774.9K
10:25 2,408.36 2,408.36 2,407.66 2,407.66 7,626.6K
10:26 2,406.28 2,406.72 2,405.31 2,406.72 24,632.3K
10:27 2,406.59 2,406.59 2,405.03 2,405.03 18,282.6K
10:28 2,404.89 2,406.25 2,404.89 2,406.25 19,836.3K
10:29 2,406.72 2,406.72 2,406.34 2,406.34 5,390.0K
10:30 2,406.32 2,407.73 2,406.32 2,407.73 11,842.1K
10:31 2,407.51 2,407.51 2,406.61 2,406.61 5,895.2K
10:32 2,406.13 2,406.13 2,405.02 2,405.02 4,692.6K
10:33 2,404.93 2,405.74 2,404.85 2,405.74 5,046.3K
10:34 2,406.00 2,406.46 2,405.99 2,405.99 3,920.5K
10:35 2,405.94 2,405.94 2,404.51 2,404.51 6,749.9K
10:36 2,405.36 2,405.36 2,404.13 2,404.44 7,428.3K
10:37 2,403.80 2,403.80 2,402.09 2,402.39 12,400.8K
10:38 2,401.43 2,401.67 2,401.25 2,401.67 17,895.0K
10:39 2,402.07 2,402.07 2,401.44 2,401.87 6,709.7K
10:40 2,402.29 2,402.49 2,402.29 2,402.34 7,962.5K
10:41 2,402.30 2,402.99 2,401.87 2,401.87 4,612.1K
10:42 2,400.71 2,402.11 2,400.71 2,401.72 5,752.6K
10:43 2,401.87 2,403.18 2,401.87 2,402.03 10,471.1K
10:44 2,403.02 2,403.02 2,401.62 2,401.62 5,001.4K
10:45 2,401.56 2,401.56 2,399.76 2,399.76 15,178.8K
10:46 2,398.64 2,398.64 2,397.55 2,397.55 27,755.1K
10:47 2,397.53 2,397.53 2,396.80 2,397.04 17,424.5K
10:48 2,397.02 2,397.78 2,397.02 2,397.27 15,591.5K
10:49 2,397.18 2,398.28 2,397.04 2,398.28 10,280.0K
10:50 2,397.13 2,398.28 2,397.13 2,398.28 5,932.6K
10:51 2,398.46 2,398.71 2,397.80 2,397.80 5,636.9K
10:52 2,398.45 2,398.81 2,398.45 2,398.73 5,382.7K
10:53 2,398.32 2,398.32 2,397.35 2,397.35 7,286.4K
10:54 2,397.35 2,397.72 2,397.22 2,397.22 2,947.1K
10:55 2,396.92 2,397.10 2,396.83 2,396.83 3,980.7K
10:56 2,397.62 2,399.08 2,397.60 2,399.08 9,222.9K
10:57 2,399.77 2,401.75 2,399.77 2,401.75 6,986.2K
10:58 2,402.20 2,402.20 2,401.92 2,401.92 3,598.5K
10:59 2,401.37 2,401.37 2,400.54 2,400.54 3,008.8K
11:00 2,400.05 2,401.14 2,400.05 2,401.14 6,697.5K
11:01 2,400.48 2,400.48 2,398.68 2,398.98 7,101.3K
11:02 2,398.97 2,399.63 2,398.65 2,399.63 2,123.0K
11:03 2,399.95 2,401.18 2,399.95 2,401.18 8,044.7K
11:04 2,403.24 2,403.29 2,403.11 2,403.11 13,210.8K
11:05 2,403.56 2,403.56 2,401.90 2,401.90 6,114.4K
11:06 2,401.68 2,401.68 2,401.54 2,401.64 5,602.1K
11:07 2,401.09 2,401.13 2,399.59 2,401.13 8,252.8K
11:08 2,401.27 2,401.63 2,401.27 2,401.27 8,304.8K
11:09 2,400.85 2,401.23 2,400.24 2,401.23 2,659.0K
11:10 2,402.47 2,402.54 2,402.19 2,402.54 4,666.5K
11:11 2,402.21 2,402.21 2,401.16 2,402.21 2,500.6K
11:12 2,402.16 2,402.16 2,400.25 2,400.25 3,613.3K
11:13 2,400.18 2,400.26 2,399.89 2,400.26 4,855.2K
11:14 2,400.26 2,400.27 2,399.74 2,399.74 3,938.6K
11:15 2,399.51 2,399.74 2,399.25 2,399.60 6,782.1K
11:16 2,400.09 2,400.09 2,398.74 2,398.74 3,808.3K
11:17 2,398.39 2,398.39 2,397.30 2,397.30 4,562.4K
11:18 2,397.11 2,397.49 2,396.11 2,396.11 7,531.0K
11:19 2,395.86 2,395.98 2,395.41 2,395.41 13,778.5K
11:20 2,393.85 2,396.79 2,393.85 2,395.85 62,285.3K
11:21 2,395.43 2,395.80 2,395.43 2,395.80 3,132.1K
11:22 2,395.70 2,395.70 2,394.60 2,394.60 8,561.7K
11:23 2,393.61 2,393.61 2,392.82 2,393.10 16,375.1K
11:24 2,392.83 2,393.22 2,392.29 2,392.29 12,811.9K
11:25 2,392.86 2,393.35 2,392.86 2,392.91 3,955.3K
11:26 2,393.05 2,393.29 2,392.71 2,393.29 3,074.9K
11:27 2,393.10 2,393.89 2,393.10 2,393.74 8,145.3K
11:28 2,393.83 2,393.83 2,392.96 2,393.60 7,498.6K
11:29 2,393.39 2,393.62 2,392.91 2,393.51 3,213.2K
11:30 2,394.17 2,394.90 2,394.17 2,394.54 3,395.3K
11:31 2,394.87 2,394.87 2,394.38 2,394.38 1,816.7K
11:32 2,395.05 2,396.04 2,394.75 2,396.04 10,510.9K
11:33 2,395.22 2,396.41 2,395.22 2,396.41 5,621.4K
11:34 2,396.46 2,396.46 2,396.17 2,396.26 2,371.9K
11:35 2,395.90 2,396.35 2,395.90 2,396.16 4,308.0K
11:36 2,396.02 2,396.36 2,395.42 2,396.36 9,448.6K
11:37 2,396.97 2,397.70 2,396.49 2,397.70 3,453.7K
11:38 2,397.59 2,397.89 2,397.43 2,397.43 3,089.4K
11:39 2,398.38 2,399.55 2,398.38 2,399.27 8,594.1K
11:40 2,399.80 2,401.46 2,399.62 2,401.46 6,589.9K
11:41 2,401.56 2,402.10 2,401.31 2,401.69 8,916.9K
11:42 2,401.79 2,401.95 2,400.88 2,400.88 5,481.6K
11:43 2,401.13 2,401.13 2,400.66 2,400.66 2,602.0K
11:44 2,400.52 2,400.69 2,400.26 2,400.26 3,393.9K
11:45 2,399.58 2,400.17 2,397.35 2,397.95 23,216.9K
11:46 2,398.35 2,398.35 2,397.35 2,397.45 3,692.6K
11:47 2,397.31 2,397.74 2,397.12 2,397.12 5,137.2K
11:48 2,397.64 2,397.64 2,396.58 2,396.58 4,176.1K
11:49 2,396.91 2,398.06 2,396.91 2,397.90 3,121.5K
11:50 2,397.86 2,398.03 2,397.66 2,397.66 5,327.7K
11:51 2,396.71 2,396.74 2,395.29 2,395.29 1,735.7K
11:52 2,395.56 2,395.56 2,394.66 2,394.66 10,541.2K
11:53 2,394.39 2,394.72 2,393.95 2,393.95 73,024.6K
11:54 2,393.56 2,393.56 2,392.50 2,392.50 9,093.9K
11:55 2,393.10 2,393.25 2,391.67 2,393.25 3,602.8K
11:56 2,393.39 2,393.39 2,392.25 2,392.51 5,080.1K
11:57 2,391.22 2,392.03 2,391.19 2,391.19 8,220.1K
11:58 2,391.29 2,392.18 2,391.29 2,392.18 5,578.3K
11:59 2,391.37 2,391.67 2,391.26 2,391.26 3,652.3K
12:00 2,391.57 2,391.57 2,391.18 2,391.33 4,018.9K
12:01 2,391.03 2,392.58 2,391.03 2,392.58 5,646.2K
12:02 2,392.18 2,392.35 2,391.79 2,392.35 7,913.7K
12:03 2,392.80 2,393.63 2,392.80 2,393.63 7,053.9K
12:04 2,393.88 2,394.16 2,393.46 2,394.16 2,365.5K
12:05 2,393.75 2,394.34 2,393.75 2,393.94 5,436.7K
12:06 2,394.21 2,394.65 2,394.01 2,394.43 14,251.5K
12:07 2,393.53 2,394.58 2,393.53 2,394.58 2,345.3K
12:08 2,394.72 2,395.93 2,394.63 2,395.93 18,518.6K
12:09 2,396.33 2,397.18 2,396.33 2,396.37 21,558.0K
12:10 2,396.30 2,398.29 2,396.30 2,398.29 6,316.5K
12:11 2,398.20 2,400.42 2,398.20 2,399.99 15,054.6K
12:12 2,399.85 2,401.84 2,399.85 2,401.84 22,922.1K
12:13 2,402.55 2,403.00 2,401.80 2,401.80 9,536.5K
12:14 2,401.93 2,402.05 2,401.69 2,402.05 4,576.7K
12:15 2,402.00 2,403.59 2,402.00 2,403.59 3,423.1K
12:16 2,403.37 2,403.59 2,403.34 2,403.50 5,024.5K
12:17 2,402.89 2,402.89 2,402.55 2,402.86 8,747.4K
12:18 2,403.01 2,403.01 2,402.42 2,402.96 8,556.9K
12:19 2,403.10 2,403.10 2,402.08 2,402.57 3,707.4K
12:20 2,402.20 2,403.11 2,402.20 2,402.99 1,888.1K
12:21 2,403.18 2,403.18 2,402.11 2,402.11 2,532.6K
12:22 2,401.76 2,402.33 2,401.76 2,402.33 2,415.0K
12:23 2,402.21 2,402.40 2,402.21 2,402.32 1,617.1K
12:24 2,402.35 2,402.35 2,401.78 2,401.78 4,001.3K
12:25 2,401.99 2,402.00 2,401.83 2,402.00 1,381.6K
12:26 2,401.92 2,402.54 2,401.51 2,402.54 2,552.7K
12:27 2,402.15 2,402.69 2,402.15 2,402.69 10,486.8K
12:28 2,402.55 2,402.65 2,402.42 2,402.42 3,893.7K
12:29 2,403.06 2,404.02 2,403.06 2,403.82 5,808.7K
12:30 2,404.85 2,405.22 2,404.84 2,405.22 11,253.8K
12:31 2,405.80 2,405.80 2,404.43 2,404.43 5,651.8K
12:32 2,404.61 2,404.61 2,404.22 2,404.48 6,016.6K
12:33 2,404.80 2,405.26 2,404.80 2,404.89 10,525.3K
12:34 2,405.39 2,405.39 2,405.20 2,405.31 3,316.8K
12:35 2,405.01 2,405.01 2,404.02 2,404.25 1,690.6K
12:36 2,404.06 2,404.13 2,403.79 2,404.11 3,329.8K
12:37 2,404.02 2,404.02 2,402.52 2,402.52 6,398.5K
12:38 2,402.07 2,402.64 2,401.86 2,402.64 8,609.9K
12:39 2,402.32 2,402.93 2,402.32 2,402.87 2,524.0K
12:40 2,402.23 2,402.85 2,402.23 2,402.85 1,537.9K
12:41 2,402.58 2,402.87 2,402.49 2,402.56 10,606.2K
12:42 2,402.74 2,404.23 2,402.74 2,404.23 11,485.1K
12:43 2,403.56 2,404.13 2,403.56 2,404.09 11,290.8K
12:44 2,404.16 2,404.16 2,403.79 2,403.89 4,859.9K
12:45 2,403.75 2,404.88 2,403.75 2,404.85 5,562.7K
12:46 2,406.65 2,406.70 2,406.54 2,406.58 15,222.8K
12:47 2,406.31 2,406.91 2,406.19 2,406.40 3,642.7K
12:48 2,406.54 2,407.33 2,406.54 2,407.33 5,577.6K
12:49 2,407.04 2,410.35 2,407.04 2,410.35 13,473.9K
12:50 2,410.46 2,410.74 2,410.46 2,410.71 3,194.0K
12:51 2,410.15 2,410.43 2,410.04 2,410.04 4,225.6K
12:52 2,409.94 2,410.53 2,409.94 2,410.50 2,964.1K
12:53 2,410.24 2,410.24 2,409.74 2,409.75 3,959.1K
12:54 2,409.48 2,409.48 2,409.05 2,409.39 1,754.8K
12:55 2,409.05 2,409.34 2,408.52 2,408.68 3,794.0K
12:56 2,408.06 2,408.52 2,407.71 2,407.71 7,070.2K
12:57 2,408.18 2,408.37 2,408.18 2,408.33 1,463.5K
12:58 2,407.92 2,408.31 2,407.89 2,407.89 3,682.5K
12:59 2,407.83 2,407.84 2,407.10 2,407.68 2,944.8K
13:00 2,407.82 2,408.23 2,407.63 2,408.23 2,766.3K
13:01 2,408.07 2,408.60 2,408.07 2,408.60 1,750.0K
13:02 2,408.89 2,410.08 2,408.89 2,410.06 6,245.6K
13:03 2,410.59 2,410.59 2,410.45 2,410.45 12,306.1K
13:04 2,410.41 2,411.49 2,410.41 2,411.49 6,371.1K
13:05 2,412.23 2,413.39 2,412.23 2,413.39 97,104.5K
13:06 2,413.55 2,413.55 2,412.30 2,412.30 43,005.2K
13:07 2,412.86 2,412.86 2,412.17 2,412.17 20,691.3K
13:08 2,411.58 2,411.58 2,409.90 2,409.90 23,386.9K
13:09 2,410.00 2,410.41 2,409.82 2,410.41 10,019.1K
13:10 2,410.04 2,411.12 2,410.04 2,411.12 12,914.5K
13:11 2,411.21 2,411.28 2,411.02 2,411.07 6,768.4K
13:12 2,410.60 2,410.79 2,410.55 2,410.55 7,298.5K
13:13 2,410.71 2,410.71 2,410.34 2,410.34 6,645.9K
13:14 2,409.96 2,410.95 2,409.96 2,410.95 3,468.3K
13:15 2,410.56 2,410.58 2,410.02 2,410.02 6,020.3K
13:16 2,410.13 2,410.91 2,409.58 2,409.58 9,691.7K
13:17 2,409.83 2,410.04 2,409.83 2,410.00 8,541.7K
13:18 2,409.02 2,409.22 2,408.65 2,408.97 7,938.1K
13:19 2,409.02 2,409.54 2,409.02 2,409.54 3,666.7K
13:20 2,409.22 2,409.38 2,409.22 2,409.31 3,567.6K
13:21 2,409.63 2,409.63 2,409.56 2,409.56 1,455.4K
13:22 2,409.84 2,410.76 2,409.84 2,410.76 8,195.0K
13:23 2,410.70 2,411.49 2,410.70 2,411.49 10,663.6K
13:24 2,410.71 2,411.24 2,410.71 2,411.24 4,539.3K
13:25 2,411.31 2,411.51 2,411.22 2,411.24 3,458.3K
13:26 2,411.39 2,411.39 2,410.71 2,410.82 1,942.7K
13:27 2,410.34 2,410.48 2,409.88 2,409.96 2,247.6K
13:28 2,409.92 2,409.99 2,409.56 2,409.61 3,781.9K
13:29 2,409.46 2,409.54 2,409.22 2,409.22 8,699.8K
13:30 2,409.54 2,409.74 2,409.54 2,409.65 1,188.5K
13:31 2,409.37 2,409.49 2,409.37 2,409.44 1,749.5K
13:32 2,409.44 2,409.44 2,409.29 2,409.29 4,432.8K
13:33 2,409.03 2,409.37 2,408.83 2,408.83 2,440.9K
13:34 2,408.71 2,408.71 2,408.66 2,408.66 8,641.5K
13:35 2,408.43 2,409.99 2,408.33 2,409.99 16,848.1K
13:36 2,408.77 2,409.38 2,408.77 2,409.12 6,768.0K
13:37 2,409.39 2,409.39 2,409.07 2,409.07 7,853.3K
13:38 2,408.77 2,408.96 2,408.77 2,408.93 2,105.3K
13:39 2,408.63 2,409.55 2,408.63 2,409.55 2,861.4K
13:40 2,409.20 2,409.74 2,409.20 2,409.74 4,217.3K
13:41 2,409.61 2,409.99 2,409.61 2,409.98 1,429.3K
13:42 2,409.80 2,410.93 2,409.60 2,410.93 4,520.4K
13:43 2,412.00 2,412.68 2,411.82 2,412.26 7,749.6K
13:44 2,412.08 2,412.54 2,412.08 2,412.54 3,693.8K
13:45 2,413.00 2,413.50 2,413.00 2,413.33 7,939.5K
13:46 2,413.67 2,413.67 2,413.09 2,413.61 5,072.4K
13:47 2,413.59 2,413.92 2,413.59 2,413.75 2,048.1K
13:48 2,413.49 2,413.86 2,413.06 2,413.35 2,729.1K
13:49 2,412.65 2,413.19 2,412.31 2,413.19 4,235.4K
13:50 2,413.66 2,414.28 2,413.66 2,414.28 4,128.6K
13:51 2,414.47 2,414.47 2,413.93 2,414.44 8,247.2K
13:52 2,414.98 2,416.20 2,414.98 2,416.20 10,219.7K
13:53 2,416.27 2,416.27 2,415.60 2,415.60 4,112.2K
13:54 2,415.03 2,415.03 2,414.49 2,414.49 1,977.5K
13:55 2,414.07 2,414.07 2,412.87 2,412.87 10,326.0K
13:56 2,411.57 2,411.57 2,411.06 2,411.12 6,571.1K
13:57 2,411.60 2,411.95 2,411.51 2,411.95 2,700.4K
13:58 2,411.72 2,412.37 2,411.72 2,412.31 8,227.2K
13:59 2,412.69 2,412.91 2,412.69 2,412.72 3,096.3K
14:00 2,412.70 2,413.19 2,412.17 2,413.19 1,551.5K
14:01 2,412.63 2,412.63 2,411.75 2,411.75 2,455.8K
14:02 2,411.43 2,411.43 2,411.00 2,411.26 1,815.3K
14:03 2,411.36 2,411.36 2,411.02 2,411.08 2,790.4K
14:04 2,411.33 2,411.72 2,410.94 2,411.00 2,376.8K
14:05 2,411.28 2,411.71 2,411.15 2,411.71 2,344.5K
14:06 2,413.94 2,415.15 2,413.94 2,415.15 10,916.2K
14:07 2,414.99 2,414.99 2,413.82 2,413.91 2,368.6K
14:08 2,414.08 2,414.76 2,414.08 2,414.76 1,858.1K
14:09 2,414.74 2,414.74 2,414.39 2,414.40 12,466.6K
14:10 2,414.06 2,414.10 2,413.79 2,414.00 3,481.7K
14:11 2,413.92 2,413.92 2,413.27 2,413.27 2,664.3K
14:12 2,413.58 2,414.25 2,413.58 2,414.25 1,858.7K
14:13 2,413.64 2,413.64 2,413.32 2,413.55 1,558.2K
14:14 2,413.36 2,413.36 2,412.75 2,412.75 5,740.7K
14:15 2,412.25 2,412.57 2,411.40 2,411.83 2,691.9K
14:16 2,411.75 2,411.88 2,411.42 2,411.42 1,976.8K
14:17 2,410.71 2,410.71 2,409.57 2,409.57 8,408.7K
14:18 2,410.25 2,410.25 2,409.46 2,409.46 3,230.2K
14:19 2,409.16 2,409.16 2,408.35 2,408.39 3,422.8K
14:20 2,408.52 2,408.60 2,408.28 2,408.28 5,367.3K
14:21 2,407.53 2,408.45 2,407.53 2,408.32 9,410.8K
14:22 2,407.79 2,409.09 2,407.79 2,409.09 4,895.7K
14:23 2,409.04 2,409.56 2,408.81 2,409.56 3,597.6K
14:24 2,409.27 2,409.43 2,408.71 2,408.71 2,234.6K
14:25 2,408.66 2,409.69 2,408.66 2,409.56 2,724.6K
14:26 2,409.46 2,410.51 2,409.46 2,410.51 14,633.7K
14:27 2,410.38 2,410.38 2,409.60 2,409.60 1,252.4K
14:28 2,408.25 2,408.25 2,407.69 2,407.69 4,141.0K
14:29 2,407.72 2,407.74 2,407.62 2,407.62 3,257.1K
14:30 2,407.88 2,407.88 2,407.15 2,407.15 14,907.4K
14:31 2,407.41 2,408.22 2,407.41 2,408.22 1,278.5K
14:32 2,408.16 2,408.16 2,407.24 2,407.24 2,194.4K
14:33 2,407.18 2,407.65 2,406.90 2,406.90 1,483.6K
14:34 2,407.24 2,407.51 2,407.15 2,407.51 601.3K
14:35 2,406.95 2,407.57 2,406.95 2,407.57 581.4K
14:36 2,407.73 2,408.21 2,407.73 2,407.81 2,320.3K
14:37 2,407.99 2,407.99 2,406.14 2,406.14 14,409.0K
14:38 2,405.69 2,405.69 2,404.97 2,405.01 5,061.5K
14:39 2,404.61 2,405.26 2,404.61 2,405.26 1,056.7K
14:40 2,405.56 2,405.56 2,404.29 2,404.29 8,725.8K
14:41 2,404.22 2,404.26 2,404.07 2,404.08 8,464.7K
14:42 2,404.13 2,404.13 2,403.56 2,403.56 2,076.8K
14:43 2,403.08 2,403.38 2,403.00 2,403.27 6,165.2K
14:44 2,403.40 2,403.76 2,403.37 2,403.37 8,512.1K
14:45 2,404.00 2,404.33 2,403.71 2,404.33 2,413.5K
14:46 2,404.48 2,405.38 2,404.48 2,405.23 1,504.8K
14:47 2,404.94 2,404.94 2,402.53 2,402.53 6,503.9K
14:48 2,402.47 2,402.80 2,402.47 2,402.80 3,729.8K
14:49 2,402.96 2,404.04 2,402.96 2,403.90 3,231.9K
14:50 2,403.71 2,404.50 2,403.71 2,404.21 1,294.5K
14:51 2,404.08 2,404.08 2,403.49 2,403.49 1,630.2K
14:52 2,403.84 2,403.84 2,403.35 2,403.35 1,821.1K
14:53 2,403.29 2,403.94 2,403.08 2,403.94 961.9K
14:54 2,404.39 2,404.49 2,404.31 2,404.35 1,575.3K
14:55 2,404.22 2,405.24 2,404.22 2,405.24 5,135.7K
14:56 2,404.85 2,404.96 2,404.47 2,404.65 4,072.0K
14:57 2,404.69 2,405.51 2,404.69 2,405.51 1,737.6K
14:58 2,405.36 2,406.13 2,405.36 2,405.83 1,924.5K
14:59 2,405.62 2,406.62 2,405.62 2,406.62 2,570.6K
15:00 2,406.36 2,406.36 2,405.69 2,405.69 1,140.0K
15:01 2,405.78 2,405.79 2,405.60 2,405.73 723.7K
15:02 2,405.85 2,406.57 2,405.85 2,406.24 1,128.2K
15:03 2,406.33 2,406.33 2,405.44 2,405.44 1,588.7K
15:04 2,404.43 2,404.43 2,403.62 2,404.11 5,103.1K
15:05 2,403.59 2,404.53 2,403.59 2,404.53 3,311.5K
15:06 2,404.48 2,404.48 2,404.20 2,404.41 1,114.2K
15:07 2,404.16 2,404.58 2,404.16 2,404.58 1,276.9K
15:08 2,404.42 2,404.97 2,404.42 2,404.60 3,335.9K
15:09 2,404.60 2,404.70 2,404.35 2,404.35 2,423.1K
15:10 2,403.96 2,404.00 2,403.70 2,403.70 1,158.6K
15:11 2,403.71 2,404.93 2,403.71 2,404.24 431.0K
15:12 2,404.23 2,404.53 2,404.23 2,404.34 6,916.5K
15:13 2,404.54 2,404.54 2,404.12 2,404.12 1,419.4K
15:14 2,404.54 2,406.04 2,404.54 2,406.04 3,817.9K
15:15 2,406.02 2,406.32 2,405.65 2,406.32 1,615.5K
15:16 2,406.37 2,406.37 2,406.19 2,406.26 2,755.3K
15:17 2,406.15 2,406.15 2,405.56 2,406.05 3,243.5K
15:18 2,405.74 2,406.12 2,405.72 2,406.01 765.9K
15:19 2,405.93 2,406.25 2,405.92 2,406.25 568.0K
15:20 2,405.55 2,405.81 2,405.55 2,405.65 939.3K
15:21 2,405.65 2,407.15 2,405.65 2,407.15 5,485.0K
15:22 2,407.61 2,408.90 2,407.61 2,408.90 5,508.8K
15:23 2,408.92 2,408.92 2,408.61 2,408.71 1,401.6K
15:24 2,408.58 2,408.76 2,408.41 2,408.76 4,026.4K
15:25 2,408.88 2,409.52 2,408.88 2,409.35 5,933.7K
15:26 2,409.21 2,409.35 2,409.03 2,409.03 406.8K
15:27 2,408.98 2,409.50 2,408.98 2,409.50 1,175.2K
15:28 2,409.07 2,409.07 2,408.94 2,408.94 699.7K
15:29 2,408.89 2,408.89 2,406.88 2,406.88 12,300.2K
15:30 2,406.87 2,406.91 2,406.59 2,406.68 862.8K
15:31 2,406.60 2,406.97 2,406.60 2,406.97 912.7K
15:32 2,407.05 2,409.07 2,407.05 2,409.07 1,681.2K
15:33 2,409.16 2,409.16 2,408.48 2,408.98 4,031.7K
15:34 2,408.36 2,408.66 2,408.29 2,408.66 2,852.8K
15:35 2,408.51 2,409.01 2,408.51 2,409.01 899.9K
15:36 2,408.73 2,408.96 2,408.73 2,408.88 488.5K
15:37 2,408.85 2,410.00 2,408.85 2,409.75 1,927.1K
15:38 2,410.33 2,411.66 2,410.33 2,411.66 5,936.9K
15:39 2,411.31 2,411.39 2,411.06 2,411.07 893.4K
15:40 2,410.90 2,410.90 2,410.36 2,410.36 1,008.3K
15:41 2,410.66 2,411.53 2,410.66 2,411.53 724.5K
15:42 2,411.39 2,411.39 2,410.84 2,411.38 443.6K
15:43 2,410.69 2,410.69 2,410.21 2,410.43 4,233.3K
15:44 2,410.06 2,410.82 2,410.06 2,410.82 1,680.0K
15:45 2,410.76 2,411.99 2,410.76 2,411.99 2,601.0K
15:46 2,411.46 2,411.53 2,410.64 2,410.64 2,404.1K
15:47 2,410.25 2,410.69 2,410.25 2,410.69 2,747.5K
15:48 2,410.70 2,410.70 2,410.31 2,410.56 2,190.0K
15:49 2,410.63 2,410.97 2,410.63 2,410.97 4,448.9K
15:50 2,411.37 2,412.01 2,411.37 2,412.01 4,271.9K
15:51 2,412.19 2,412.93 2,412.19 2,412.93 4,052.2K
15:52 2,412.74 2,413.19 2,412.22 2,412.22 1,986.7K
15:53 2,412.38 2,412.84 2,412.18 2,412.84 1,464.9K
15:54 2,412.54 2,412.54 2,411.78 2,411.78 1,827.4K
15:55 2,411.96 2,411.96 2,411.68 2,411.68 772.1K
15:56 2,411.98 2,411.98 2,411.61 2,411.90 751.3K
15:57 2,411.87 2,412.05 2,410.05 2,410.05 8,444.1K
15:58 2,410.25 2,410.41 2,410.25 2,410.32 1,539.3K
15:59 2,410.58 2,410.94 2,410.58 2,410.94 603.0K
16:00 2,411.11 2,411.41 2,410.99 2,410.99 1,185.1K
16:01 2,411.25 2,411.25 2,410.91 2,411.20 1,139.2K
16:02 2,411.03 2,412.09 2,411.01 2,412.09 2,179.3K
16:03 2,412.00 2,412.03 2,411.62 2,411.62 4,998.9K
16:04 2,411.95 2,412.69 2,411.95 2,412.16 605.0K
16:05 2,412.26 2,412.26 2,411.18 2,411.18 752.2K
16:06 2,411.22 2,412.46 2,411.16 2,412.46 2,776.8K
16:07 2,412.38 2,412.38 2,411.51 2,411.51 841.5K
16:08 2,410.62 2,410.87 2,410.62 2,410.76 454.8K
16:09 2,410.61 2,410.61 2,408.68 2,408.68 2,475.9K
16:10 2,408.73 2,409.20 2,408.31 2,409.20 2,533.0K
16:11 2,409.37 2,409.37 2,408.57 2,408.60 1,866.5K
16:12 2,409.03 2,410.01 2,409.03 2,410.01 2,700.0K
16:13 2,410.19 2,410.19 2,410.14 2,410.17 455.2K
16:14 2,410.33 2,410.33 2,409.39 2,409.39 2,502.6K
16:15 2,409.56 2,409.61 2,409.20 2,409.61 2,056.9K
16:16 2,409.65 2,410.15 2,409.36 2,410.15 9,309.2K
16:17 2,409.78 2,409.89 2,408.96 2,409.89 2,625.1K
16:18 2,410.30 2,410.53 2,410.27 2,410.51 4,672.4K
16:19 2,410.28 2,410.33 2,410.01 2,410.01 3,331.7K
16:20 2,410.23 2,410.23 2,409.45 2,409.46 2,447.8K
16:21 2,409.24 2,409.72 2,409.24 2,409.63 1,650.1K
16:22 2,410.00 2,410.16 2,409.96 2,409.96 1,297.7K
16:23 2,409.85 2,410.31 2,409.85 2,410.31 758.3K
16:24 2,410.28 2,410.28 2,409.02 2,409.87 2,508.1K
16:25 2,410.56 2,410.56 2,410.04 2,410.04 1,453.2K
16:26 2,410.04 2,410.04 2,409.25 2,409.25 677.5K
16:27 2,409.66 2,409.92 2,409.56 2,409.66 2,502.0K
16:28 2,409.93 2,410.05 2,409.56 2,410.05 1,714.3K
16:29 2,410.02 2,410.23 2,410.02 2,410.23 807.3K
16:30 2,410.12 2,410.31 2,410.12 2,410.22 592.2K
16:31 2,410.49 2,411.09 2,410.49 2,410.71 1,052.5K
16:32 2,410.65 2,411.89 2,410.65 2,411.89 13,245.7K
16:33 2,411.85 2,411.91 2,411.80 2,411.80 4,061.3K
16:34 2,411.84 2,411.84 2,411.44 2,411.82 3,012.3K
16:35 2,411.79 2,411.98 2,411.79 2,411.98 1,337.5K
16:36 2,411.67 2,412.26 2,411.67 2,412.26 5,873.9K
16:37 2,412.54 2,413.60 2,412.54 2,413.57 2,073.3K
16:38 2,413.98 2,413.98 2,413.00 2,413.02 3,461.6K
16:39 2,414.20 2,414.20 2,413.99 2,414.03 1,830.8K
16:40 2,413.97 2,414.22 2,413.97 2,414.12 618.9K
16:41 2,413.98 2,414.55 2,413.98 2,414.55 236.8K
16:42 2,414.47 2,414.64 2,414.41 2,414.64 1,152.0K
16:43 2,415.04 2,415.61 2,415.04 2,415.61 16,172.2K
16:44 2,415.39 2,415.58 2,414.81 2,415.21 1,348.0K
16:45 2,415.42 2,415.42 2,414.67 2,414.67 10,463.6K
16:46 2,414.67 2,414.67 2,412.97 2,413.13 11,127.8K
16:47 2,413.13 2,413.13 2,412.64 2,412.98 3,676.9K
16:48 2,412.85 2,412.91 2,412.60 2,412.91 2,308.9K
16:49 2,412.76 2,412.82 2,412.46 2,412.66 1,264.8K
16:50 2,412.65 2,412.65 2,412.34 2,412.34 1,146.2K
16:51 2,412.37 2,412.71 2,412.37 2,412.39 367.0K
16:52 2,412.33 2,412.33 2,412.07 2,412.12 2,302.0K
16:53 2,412.16 2,412.16 2,411.36 2,411.46 1,749.3K
16:54 2,411.46 2,411.50 2,411.27 2,411.27 823.1K
16:55 2,411.27 2,411.72 2,411.27 2,411.58 4,816.5K
16:56 2,411.24 2,411.96 2,411.24 2,411.96 4,106.5K
16:57 2,411.90 2,412.27 2,411.90 2,412.27 2,274.4K
16:58 2,412.43 2,412.66 2,412.20 2,412.20 2,023.3K
16:59 2,412.20 2,412.20 2,411.51 2,411.51 4,524.2K
17:00 2,411.48 2,412.01 2,411.48 2,411.96 3,257.7K
17:01 2,411.31 2,411.31 2,410.20 2,410.20 7,013.6K
17:02 2,410.47 2,410.75 2,410.28 2,410.28 2,803.4K
17:03 2,409.90 2,410.26 2,409.57 2,409.57 8,962.2K
17:04 2,409.85 2,409.85 2,409.52 2,409.52 3,220.8K
17:05 2,409.99 2,410.02 2,409.16 2,409.16 9,258.8K
17:06 2,409.40 2,409.40 2,409.31 2,409.33 421.9K
17:07 2,409.70 2,410.11 2,409.66 2,409.67 1,130.7K
17:08 2,410.01 2,410.01 2,409.48 2,409.61 1,186.5K
17:09 2,409.52 2,409.52 2,409.41 2,409.41 1,153.5K
17:10 2,409.73 2,409.86 2,409.56 2,409.73 1,500.8K
17:11 2,410.05 2,410.43 2,409.73 2,409.73 1,650.8K
17:12 2,409.82 2,410.25 2,409.82 2,410.25 612.6K
17:13 2,410.09 2,410.09 2,409.87 2,409.95 1,663.7K
17:14 2,409.89 2,410.12 2,409.63 2,409.95 536.9K
17:15 2,409.59 2,409.59 2,408.81 2,408.81 1,645.8K
17:16 2,409.72 2,410.21 2,409.64 2,410.21 3,287.5K
17:17 2,410.26 2,410.31 2,410.26 2,410.31 431.4K
17:18 2,410.26 2,410.79 2,410.26 2,410.79 1,624.9K
17:19 2,410.59 2,410.59 2,410.29 2,410.29 1,114.0K
17:20 2,410.39 2,411.05 2,410.39 2,411.05 1,982.1K
17:21 2,411.43 2,412.45 2,411.43 2,412.45 3,826.0K
17:22 2,412.76 2,412.76 2,411.87 2,412.08 3,891.1K
17:23 2,412.01 2,412.13 2,411.90 2,411.90 133.9K
17:24 2,411.89 2,411.97 2,411.48 2,411.48 550.0K
17:25 2,411.00 2,411.25 2,411.00 2,411.05 314.8K
17:26 2,411.13 2,411.13 2,410.73 2,410.79 657.2K
17:27 2,411.16 2,411.43 2,411.16 2,411.43 1,919.1K
17:28 2,411.58 2,411.58 2,411.22 2,411.37 483.6K
17:29 2,411.61 2,411.61 2,411.06 2,411.06 583.8K
17:30 2,411.48 2,411.48 2,410.74 2,410.75 1,098.0K
17:31 2,411.09 2,411.09 2,410.23 2,410.61 1,692.5K
17:32 2,410.00 2,410.00 2,409.77 2,409.90 1,131.5K
17:33 2,409.88 2,409.88 2,409.54 2,409.54 2,730.8K
17:34 2,410.24 2,410.99 2,410.24 2,410.76 2,676.9K
17:35 2,410.89 2,410.89 2,410.48 2,410.48 1,524.4K
17:36 2,410.84 2,411.25 2,410.84 2,411.16 1,197.7K
17:37 2,411.17 2,412.00 2,411.17 2,411.86 2,124.2K
17:38 2,411.58 2,411.94 2,411.58 2,411.75 879.9K
17:39 2,411.59 2,411.59 2,411.22 2,411.22 1,177.0K
17:40 2,410.85 2,411.09 2,410.55 2,411.09 3,299.8K
17:41 2,411.09 2,411.13 2,410.80 2,410.80 2,133.3K
17:42 2,411.08 2,411.08 2,410.64 2,410.64 1,613.8K
17:43 2,410.77 2,410.77 2,410.05 2,410.05 1,683.6K
17:44 2,410.02 2,410.02 2,408.93 2,408.93 3,070.2K
17:45 2,409.06 2,409.55 2,409.06 2,409.48 1,463.1K
17:46 2,409.71 2,409.78 2,409.63 2,409.63 276.9K
17:47 2,409.63 2,409.86 2,409.58 2,409.58 728.1K
17:48 2,409.59 2,409.94 2,409.59 2,409.86 672.4K
17:49 2,409.36 2,409.36 2,409.13 2,409.31 270.4K
17:50 2,409.31 2,409.33 2,408.63 2,408.63 2,364.1K
17:51 2,408.62 2,409.39 2,408.62 2,409.29 711.8K
17:52 2,409.40 2,409.60 2,409.28 2,409.60 632.2K
17:53 2,409.55 2,409.90 2,409.55 2,409.90 195.1K
17:54 2,409.69 2,409.69 2,409.52 2,409.52 725.4K
17:55 2,409.47 2,409.72 2,409.44 2,409.44 2,197.4K
17:56 2,409.49 2,409.56 2,409.29 2,409.29 927.8K
17:57 2,409.73 2,409.73 2,409.46 2,409.68 1,058.3K
17:58 2,409.85 2,409.90 2,409.75 2,409.75 572.9K
17:59 2,410.26 2,410.26 2,409.01 2,409.01 2,265.6K
18:00 2,408.91 2,409.69 2,408.91 2,409.60 2,840.6K
18:01 2,409.62 2,409.76 2,409.43 2,409.51 2,702.7K
18:02 2,409.82 2,409.91 2,408.64 2,408.64 6,181.1K
18:03 2,408.64 2,408.90 2,408.64 2,408.90 2,460.5K
18:04 2,409.04 2,409.23 2,409.04 2,409.23 535.9K
18:05 2,408.82 2,409.00 2,408.36 2,408.93 1,794.2K
18:06 2,409.13 2,409.35 2,409.10 2,409.35 643.7K
18:07 2,409.24 2,409.45 2,409.20 2,409.45 1,263.2K
18:08 2,409.17 2,409.17 2,408.75 2,408.75 409.8K
18:09 2,409.17 2,409.17 2,408.90 2,409.06 549.6K
18:10 2,409.09 2,409.15 2,409.09 2,409.10 394.7K
18:11 2,409.15 2,409.16 2,409.10 2,409.11 178.2K
18:12 2,409.10 2,409.19 2,408.79 2,408.79 437.4K
18:13 2,409.11 2,409.11 2,408.62 2,408.63 1,611.1K
18:14 2,408.84 2,409.46 2,408.84 2,409.46 307.7K
18:15 2,409.55 2,409.69 2,409.26 2,409.26 621.8K
18:16 2,409.54 2,409.81 2,409.54 2,409.81 986.3K
18:17 2,409.53 2,409.83 2,409.53 2,409.83 909.2K
18:18 2,409.69 2,409.82 2,409.61 2,409.82 921.1K
18:19 2,409.68 2,410.14 2,409.39 2,410.14 1,879.7K
18:20 2,410.20 2,410.20 2,408.92 2,409.84 3,236.1K
18:21 2,409.85 2,410.46 2,409.85 2,409.92 1,998.6K
18:22 2,409.20 2,410.28 2,409.20 2,410.28 3,697.5K
18:23 2,410.15 2,410.22 2,410.15 2,410.22 829.1K
18:24 2,410.35 2,410.39 2,410.25 2,410.37 731.6K
18:25 2,410.24 2,410.24 2,409.27 2,409.76 5,417.6K
18:26 2,409.59 2,409.59 2,409.45 2,409.51 608.8K
18:27 2,408.83 2,408.83 2,408.14 2,408.14 4,676.7K
18:28 2,408.14 2,408.14 2,407.91 2,407.91 2,868.6K
18:29 2,407.83 2,408.74 2,407.83 2,408.46 617.6K
18:30 2,408.37 2,408.37 2,408.21 2,408.21 540.0K
18:31 2,408.24 2,408.40 2,408.24 2,408.40 3,750.5K
18:32 2,408.90 2,408.90 2,408.56 2,408.69 2,421.8K
18:33 2,408.72 2,409.37 2,408.72 2,409.27 1,535.4K
18:34 2,409.33 2,409.51 2,409.23 2,409.51 1,472.0K
18:35 2,409.56 2,409.56 2,407.73 2,408.60 6,522.6K
18:36 2,408.72 2,408.82 2,408.72 2,408.82 645.6K
18:37 2,408.78 2,409.01 2,408.76 2,409.01 1,831.4K
18:38 2,408.85 2,408.85 2,408.66 2,408.66 2,726.0K
18:39 2,408.62 2,409.09 2,408.62 2,409.09 2,333.5K
18:40 2,409.00 2,409.00 2,409.00 2,409.00 274.0K
18:51 2,410.38 2,410.38 2,410.38 2,410.38 5,743.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar