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 2,405.63 2,405.63 2,404.95 2,405.19 393,793.6K
09:51 2,405.39 2,405.90 2,405.39 2,405.68 1,705.9K
09:52 2,405.25 2,406.34 2,404.66 2,405.44 2,387.7K
09:53 2,405.21 2,405.81 2,404.91 2,405.42 730.3K
09:54 2,405.24 2,406.17 2,404.83 2,406.17 1,960.7K
09:55 2,405.91 2,405.91 2,405.08 2,405.08 1,758.0K
09:56 2,405.80 2,406.51 2,405.80 2,406.10 2,612.0K
09:57 2,405.81 2,406.86 2,405.81 2,406.12 1,306.1K
09:58 2,406.72 2,406.72 2,406.36 2,406.36 2,360.4K
09:59 2,406.38 2,407.52 2,405.69 2,407.52 2,132.7K
10:00 2,406.23 2,406.23 2,405.06 2,405.20 4,277.1K
10:01 2,405.26 2,405.49 2,404.87 2,405.39 4,476.8K
10:02 2,405.62 2,406.10 2,405.44 2,406.10 2,832.9K
10:03 2,406.30 2,407.15 2,406.30 2,406.81 9,032.2K
10:04 2,407.41 2,409.49 2,407.41 2,409.49 62,693.6K
10:05 2,408.85 2,409.16 2,408.85 2,409.16 11,660.2K
10:06 2,408.24 2,408.87 2,406.82 2,408.87 9,358.1K
10:07 2,408.70 2,408.91 2,408.63 2,408.63 3,430.4K
10:08 2,408.12 2,409.04 2,408.12 2,409.04 11,710.3K
10:09 2,408.65 2,408.65 2,408.21 2,408.64 8,510.3K
10:10 2,407.82 2,408.70 2,407.76 2,408.70 6,446.5K
10:11 2,408.51 2,408.51 2,407.53 2,407.57 6,602.2K
10:12 2,407.40 2,407.46 2,407.01 2,407.01 2,596.8K
10:13 2,406.68 2,407.10 2,406.45 2,406.45 11,101.6K
10:14 2,405.98 2,405.98 2,405.21 2,405.38 6,006.6K
10:15 2,404.93 2,405.16 2,404.65 2,404.65 14,183.1K
10:16 2,404.15 2,404.15 2,403.38 2,403.70 12,060.1K
10:17 2,403.99 2,404.50 2,403.88 2,404.50 10,569.8K
10:18 2,405.60 2,405.60 2,404.74 2,404.74 4,115.9K
10:19 2,404.65 2,404.85 2,404.20 2,404.43 2,403.4K
10:20 2,404.48 2,404.48 2,403.92 2,404.02 10,433.0K
10:21 2,403.50 2,404.09 2,403.50 2,404.09 3,296.1K
10:22 2,403.61 2,403.92 2,403.55 2,403.55 4,221.0K
10:23 2,403.24 2,403.24 2,402.40 2,402.40 10,528.0K
10:24 2,402.49 2,402.49 2,401.36 2,401.36 4,496.4K
10:25 2,401.07 2,401.64 2,400.70 2,401.15 23,597.0K
10:26 2,401.59 2,401.70 2,401.27 2,401.62 5,636.1K
10:27 2,401.49 2,401.49 2,401.06 2,401.14 4,350.6K
10:28 2,401.32 2,401.32 2,400.68 2,400.68 6,039.1K
10:29 2,400.36 2,400.66 2,400.26 2,400.55 4,648.1K
10:30 2,400.56 2,401.19 2,400.33 2,401.19 2,813.7K
10:31 2,401.12 2,402.05 2,401.12 2,402.05 6,345.4K
10:32 2,401.62 2,401.62 2,401.40 2,401.43 1,223.4K
10:33 2,401.00 2,401.09 2,400.98 2,401.09 3,447.4K
10:34 2,401.09 2,401.09 2,400.68 2,400.68 2,930.6K
10:35 2,400.62 2,401.59 2,400.62 2,400.62 1,990.8K
10:36 2,400.41 2,400.41 2,399.08 2,399.79 7,398.8K
10:37 2,399.11 2,399.14 2,398.46 2,399.14 6,851.8K
10:38 2,398.92 2,398.92 2,398.41 2,398.41 3,379.2K
10:39 2,398.41 2,398.49 2,398.24 2,398.24 9,026.1K
10:40 2,395.75 2,395.75 2,395.05 2,395.05 116,096.5K
10:41 2,394.97 2,395.17 2,394.22 2,394.22 14,262.0K
10:42 2,394.05 2,394.26 2,393.21 2,393.21 12,922.7K
10:43 2,393.68 2,394.12 2,393.43 2,394.12 9,931.3K
10:44 2,393.24 2,393.28 2,393.04 2,393.04 19,410.8K
10:45 2,393.26 2,393.98 2,393.16 2,393.65 6,760.8K
10:46 2,394.28 2,394.28 2,393.63 2,393.63 9,947.7K
10:47 2,393.81 2,394.07 2,393.12 2,393.21 22,980.2K
10:48 2,393.30 2,393.30 2,393.03 2,393.03 15,542.1K
10:49 2,392.35 2,392.35 2,391.33 2,391.58 21,017.8K
10:50 2,391.82 2,393.51 2,391.82 2,392.92 18,827.6K
10:51 2,393.31 2,393.49 2,392.87 2,393.49 3,335.7K
10:52 2,393.95 2,394.15 2,393.58 2,394.15 6,746.4K
10:53 2,393.92 2,394.61 2,393.85 2,394.61 5,645.6K
10:54 2,394.40 2,395.22 2,394.40 2,395.22 3,982.8K
10:55 2,395.15 2,395.74 2,395.15 2,395.32 7,466.9K
10:56 2,396.06 2,396.66 2,396.06 2,396.55 9,856.2K
10:57 2,396.49 2,396.58 2,396.07 2,396.58 3,601.7K
10:58 2,396.57 2,397.29 2,395.98 2,397.29 12,132.4K
10:59 2,397.58 2,397.58 2,397.19 2,397.46 15,488.7K
11:00 2,398.23 2,398.48 2,398.05 2,398.48 8,934.6K
11:01 2,398.62 2,398.62 2,397.88 2,398.43 6,486.4K
11:02 2,398.43 2,398.99 2,398.26 2,398.99 3,724.6K
11:03 2,398.37 2,398.37 2,397.84 2,397.84 3,736.5K
11:04 2,397.86 2,398.51 2,397.86 2,398.51 4,839.0K
11:05 2,398.42 2,399.27 2,398.42 2,399.27 3,665.6K
11:06 2,399.13 2,399.15 2,398.93 2,398.93 3,584.1K
11:07 2,398.57 2,398.60 2,398.21 2,398.21 3,541.7K
11:08 2,398.71 2,398.97 2,398.37 2,398.90 3,245.5K
11:09 2,398.75 2,399.08 2,398.75 2,399.08 1,048.3K
11:10 2,399.13 2,399.13 2,398.80 2,398.80 4,991.7K
11:11 2,398.69 2,398.69 2,397.52 2,398.14 4,571.6K
11:12 2,398.37 2,398.37 2,397.85 2,398.15 2,349.7K
11:13 2,398.46 2,398.47 2,398.00 2,398.30 2,812.5K
11:14 2,398.58 2,398.58 2,397.98 2,398.16 3,605.7K
11:15 2,398.86 2,398.97 2,398.68 2,398.81 5,553.9K
11:16 2,399.11 2,399.35 2,398.43 2,399.35 1,303.3K
11:17 2,399.71 2,400.09 2,399.53 2,399.78 6,733.0K
11:18 2,399.88 2,400.27 2,399.84 2,400.27 4,110.4K
11:19 2,400.17 2,401.37 2,399.93 2,401.37 7,188.5K
11:20 2,401.72 2,401.72 2,400.80 2,401.07 9,286.2K
11:21 2,400.65 2,400.93 2,400.57 2,400.93 1,577.4K
11:22 2,400.68 2,401.13 2,400.39 2,401.13 3,199.2K
11:23 2,401.56 2,403.16 2,401.56 2,403.16 16,987.9K
11:24 2,403.40 2,403.40 2,402.73 2,403.26 6,746.1K
11:25 2,403.34 2,403.34 2,402.75 2,402.87 8,758.9K
11:26 2,402.76 2,403.17 2,402.67 2,403.03 8,542.0K
11:27 2,402.73 2,402.75 2,402.72 2,402.74 7,069.0K
11:28 2,404.42 2,405.02 2,404.42 2,404.51 26,989.8K
11:29 2,405.08 2,405.08 2,404.16 2,404.16 10,785.6K
11:30 2,404.07 2,404.30 2,403.85 2,404.30 1,657.5K
11:31 2,404.28 2,404.28 2,403.78 2,404.01 4,213.7K
11:32 2,403.88 2,403.88 2,402.74 2,402.74 1,391.4K
11:33 2,402.06 2,402.30 2,401.54 2,401.54 6,549.1K
11:34 2,401.12 2,401.36 2,400.54 2,400.54 4,222.1K
11:35 2,400.56 2,400.56 2,400.01 2,400.11 2,153.7K
11:36 2,400.15 2,401.04 2,399.58 2,401.04 21,048.0K
11:37 2,400.62 2,402.00 2,400.62 2,402.00 4,283.2K
11:38 2,401.81 2,401.81 2,401.45 2,401.45 7,399.6K
11:39 2,400.77 2,401.41 2,400.77 2,401.41 7,071.0K
11:40 2,401.57 2,402.31 2,401.57 2,402.31 1,316.7K
11:41 2,402.21 2,402.61 2,402.21 2,402.61 4,236.2K
11:42 2,402.66 2,403.59 2,402.66 2,403.59 7,629.0K
11:43 2,403.37 2,403.75 2,402.74 2,402.74 3,041.1K
11:44 2,402.45 2,403.34 2,402.33 2,403.34 1,233.7K
11:45 2,403.65 2,403.65 2,403.32 2,403.53 2,259.5K
11:46 2,403.54 2,404.05 2,403.54 2,403.79 6,725.8K
11:47 2,403.21 2,403.30 2,403.12 2,403.30 2,465.7K
11:48 2,402.97 2,402.97 2,402.38 2,402.88 3,145.1K
11:49 2,402.45 2,402.45 2,401.65 2,402.12 3,681.8K
11:50 2,401.70 2,401.77 2,401.66 2,401.77 2,293.9K
11:51 2,401.49 2,401.49 2,400.55 2,400.61 3,633.0K
11:52 2,399.94 2,401.00 2,399.94 2,401.00 6,964.6K
11:53 2,401.21 2,401.26 2,400.87 2,401.26 2,130.8K
11:54 2,399.87 2,399.87 2,399.39 2,399.48 6,341.3K
11:55 2,399.45 2,399.45 2,398.42 2,398.42 4,246.8K
11:56 2,398.33 2,398.79 2,397.95 2,398.79 12,445.2K
11:57 2,399.11 2,399.98 2,399.11 2,399.98 7,018.1K
11:58 2,399.50 2,400.10 2,399.50 2,400.10 2,020.4K
11:59 2,400.36 2,401.17 2,400.36 2,401.12 2,295.6K
12:00 2,401.02 2,401.02 2,400.22 2,400.45 4,500.3K
12:01 2,400.18 2,400.60 2,400.18 2,400.29 6,879.4K
12:02 2,400.30 2,400.30 2,400.08 2,400.20 3,063.9K
12:03 2,399.76 2,399.96 2,399.72 2,399.90 2,375.1K
12:04 2,399.90 2,400.01 2,399.63 2,399.63 1,311.8K
12:05 2,399.44 2,399.64 2,398.93 2,399.48 3,333.2K
12:06 2,400.12 2,400.12 2,399.34 2,399.78 2,217.2K
12:07 2,399.66 2,400.85 2,399.66 2,400.85 5,536.5K
12:08 2,400.58 2,400.58 2,400.17 2,400.17 4,564.0K
12:09 2,399.89 2,399.89 2,399.23 2,399.23 2,278.0K
12:10 2,399.12 2,399.34 2,398.95 2,399.34 1,177.6K
12:11 2,400.14 2,401.09 2,399.85 2,401.09 4,136.7K
12:12 2,401.00 2,401.62 2,401.00 2,401.62 8,144.7K
12:13 2,401.95 2,401.95 2,401.02 2,401.33 3,706.9K
12:14 2,401.29 2,401.29 2,400.79 2,400.89 2,678.0K
12:15 2,401.26 2,401.77 2,400.74 2,401.54 3,991.6K
12:16 2,401.59 2,401.59 2,401.18 2,401.45 3,327.1K
12:17 2,401.48 2,401.67 2,401.09 2,401.09 5,922.8K
12:18 2,401.79 2,403.00 2,401.79 2,403.00 9,503.1K
12:19 2,403.19 2,403.32 2,402.93 2,402.93 4,255.5K
12:20 2,402.77 2,402.77 2,402.08 2,402.31 1,567.1K
12:21 2,402.61 2,402.61 2,402.28 2,402.31 1,178.2K
12:22 2,402.36 2,402.36 2,400.82 2,400.82 7,832.7K
12:23 2,401.10 2,402.47 2,401.10 2,402.47 4,108.5K
12:24 2,402.60 2,402.60 2,401.94 2,401.94 3,327.7K
12:25 2,401.81 2,401.89 2,401.72 2,401.72 2,950.5K
12:26 2,401.17 2,401.69 2,401.05 2,401.05 6,628.9K
12:27 2,401.22 2,401.22 2,400.88 2,400.88 2,330.2K
12:28 2,401.12 2,401.71 2,401.12 2,401.71 2,130.0K
12:29 2,401.36 2,401.53 2,400.88 2,401.53 918.2K
12:30 2,401.79 2,401.79 2,401.18 2,401.18 1,824.2K
12:31 2,400.76 2,400.94 2,400.76 2,400.76 1,326.2K
12:32 2,400.89 2,401.33 2,400.89 2,401.26 2,212.7K
12:33 2,401.41 2,401.75 2,401.41 2,401.62 2,058.3K
12:34 2,401.69 2,401.69 2,401.33 2,401.44 2,252.5K
12:35 2,401.19 2,401.74 2,401.19 2,401.74 1,595.8K
12:36 2,401.62 2,401.93 2,401.11 2,401.11 2,084.9K
12:37 2,401.18 2,402.03 2,401.18 2,402.03 4,673.8K
12:38 2,402.57 2,402.57 2,402.48 2,402.54 1,224.1K
12:39 2,402.79 2,402.92 2,402.78 2,402.92 1,985.9K
12:40 2,402.74 2,403.35 2,402.65 2,403.35 3,724.9K
12:41 2,403.05 2,403.05 2,402.33 2,402.33 2,927.9K
12:42 2,402.70 2,403.00 2,402.52 2,403.00 1,976.4K
12:43 2,402.89 2,403.16 2,402.70 2,403.16 3,801.5K
12:44 2,403.32 2,403.32 2,403.03 2,403.03 1,693.9K
12:45 2,403.38 2,403.43 2,402.64 2,402.64 7,090.4K
12:46 2,402.35 2,403.67 2,402.35 2,403.67 2,508.2K
12:47 2,403.55 2,403.55 2,403.17 2,403.17 4,465.3K
12:48 2,402.87 2,403.17 2,402.83 2,403.17 2,501.1K
12:49 2,401.83 2,401.83 2,401.38 2,401.44 9,415.9K
12:50 2,401.82 2,403.30 2,401.82 2,403.30 9,326.8K
12:51 2,402.65 2,405.21 2,402.65 2,405.21 10,734.0K
12:52 2,405.11 2,406.28 2,405.11 2,405.16 54,447.4K
12:53 2,405.18 2,405.18 2,404.77 2,404.77 5,149.6K
12:54 2,404.51 2,404.51 2,404.06 2,404.11 3,287.7K
12:55 2,404.00 2,404.19 2,403.70 2,404.05 3,032.5K
12:56 2,403.51 2,403.78 2,403.51 2,403.73 4,135.3K
12:57 2,404.20 2,404.26 2,404.02 2,404.26 3,673.0K
12:58 2,404.60 2,404.60 2,404.49 2,404.49 3,115.3K
12:59 2,404.82 2,404.82 2,404.38 2,404.54 3,686.6K
13:00 2,404.60 2,404.96 2,404.44 2,404.96 3,969.4K
13:01 2,404.91 2,404.91 2,404.70 2,404.85 1,603.1K
13:02 2,404.75 2,404.76 2,404.67 2,404.67 992.6K
13:03 2,404.77 2,404.77 2,403.98 2,403.98 4,925.1K
13:04 2,403.59 2,403.90 2,403.54 2,403.90 5,607.1K
13:05 2,404.50 2,404.50 2,403.98 2,403.98 5,398.9K
13:06 2,404.65 2,404.65 2,404.00 2,404.07 2,718.9K
13:07 2,403.58 2,403.98 2,403.58 2,403.98 2,133.9K
13:08 2,404.09 2,404.26 2,404.09 2,404.26 5,920.4K
13:09 2,404.35 2,404.52 2,404.23 2,404.52 3,746.8K
13:10 2,404.29 2,404.29 2,403.97 2,404.11 2,362.5K
13:11 2,404.35 2,404.38 2,404.11 2,404.38 2,221.2K
13:12 2,404.33 2,405.13 2,404.19 2,405.13 3,502.7K
13:13 2,405.40 2,405.82 2,405.40 2,405.50 3,700.8K
13:14 2,405.70 2,405.97 2,405.48 2,405.48 5,229.3K
13:15 2,405.27 2,405.27 2,404.47 2,404.71 4,877.6K
13:16 2,404.93 2,405.47 2,404.89 2,405.47 8,136.7K
13:17 2,405.47 2,405.66 2,405.38 2,405.38 6,563.7K
13:18 2,405.10 2,405.41 2,405.10 2,405.41 1,259.7K
13:19 2,405.35 2,405.41 2,405.19 2,405.41 1,963.5K
13:20 2,405.55 2,405.63 2,405.28 2,405.49 956.3K
13:21 2,405.56 2,405.56 2,405.37 2,405.56 2,091.7K
13:22 2,405.52 2,405.93 2,405.38 2,405.93 4,228.3K
13:23 2,405.98 2,406.18 2,405.89 2,406.18 2,152.6K
13:24 2,406.01 2,406.11 2,405.77 2,405.84 2,254.0K
13:25 2,405.98 2,406.43 2,405.98 2,406.43 3,862.3K
13:26 2,406.40 2,406.40 2,406.02 2,406.02 3,446.1K
13:27 2,406.07 2,406.44 2,406.07 2,406.44 2,750.6K
13:28 2,406.39 2,406.57 2,406.32 2,406.47 2,847.5K
13:29 2,406.46 2,406.78 2,405.08 2,405.08 8,758.6K
13:30 2,404.72 2,404.72 2,403.96 2,403.96 8,997.5K
13:31 2,403.81 2,404.15 2,403.81 2,404.15 4,048.4K
13:32 2,404.20 2,404.20 2,403.30 2,403.30 7,285.6K
13:33 2,403.04 2,403.31 2,403.04 2,403.31 2,433.1K
13:34 2,403.01 2,403.13 2,402.80 2,402.80 2,270.1K
13:35 2,403.31 2,403.31 2,403.26 2,403.29 2,648.9K
13:36 2,403.26 2,404.31 2,403.26 2,404.31 3,894.7K
13:37 2,404.02 2,404.02 2,403.47 2,403.65 6,552.8K
13:38 2,403.32 2,403.75 2,403.32 2,403.75 3,893.4K
13:39 2,403.61 2,403.69 2,403.35 2,403.69 2,415.5K
13:40 2,403.86 2,403.86 2,403.44 2,403.67 2,313.9K
13:41 2,403.97 2,404.17 2,403.93 2,404.17 2,007.6K
13:42 2,403.97 2,404.57 2,403.78 2,404.57 4,224.0K
13:43 2,405.02 2,405.33 2,405.02 2,405.33 8,041.2K
13:44 2,405.47 2,405.47 2,404.64 2,404.64 11,077.7K
13:45 2,405.29 2,405.69 2,405.01 2,405.45 5,731.4K
13:46 2,405.16 2,405.50 2,404.52 2,404.52 4,919.4K
13:47 2,404.54 2,404.54 2,404.35 2,404.49 2,758.3K
13:48 2,404.54 2,404.54 2,402.50 2,402.50 14,711.5K
13:49 2,402.55 2,402.91 2,402.50 2,402.91 4,658.3K
13:50 2,403.25 2,403.31 2,403.05 2,403.27 1,953.4K
13:51 2,402.79 2,402.79 2,402.53 2,402.75 5,632.4K
13:52 2,402.39 2,402.39 2,401.56 2,401.83 6,028.8K
13:53 2,401.76 2,402.12 2,401.47 2,402.12 1,977.9K
13:54 2,402.45 2,403.03 2,402.45 2,403.03 2,965.9K
13:55 2,403.17 2,403.20 2,402.98 2,403.20 4,997.9K
13:56 2,403.11 2,403.55 2,402.91 2,403.55 2,413.5K
13:57 2,403.61 2,403.61 2,403.11 2,403.36 2,215.7K
13:58 2,403.35 2,403.35 2,402.96 2,402.96 8,864.9K
13:59 2,403.00 2,403.00 2,402.59 2,402.70 1,223.4K
14:00 2,402.60 2,402.99 2,402.60 2,402.97 1,734.7K
14:01 2,403.35 2,403.35 2,402.30 2,402.64 11,464.6K
14:02 2,402.35 2,402.90 2,402.35 2,402.81 7,657.4K
14:03 2,403.36 2,403.79 2,403.15 2,403.79 3,600.3K
14:04 2,403.61 2,403.96 2,403.61 2,403.96 2,489.7K
14:05 2,404.09 2,404.09 2,403.27 2,403.53 4,603.8K
14:06 2,403.58 2,403.58 2,402.56 2,402.56 8,197.5K
14:07 2,401.72 2,401.76 2,401.29 2,401.76 10,842.7K
14:08 2,400.52 2,400.52 2,400.13 2,400.20 11,992.5K
14:09 2,400.14 2,400.14 2,399.11 2,399.39 4,395.9K
14:10 2,399.87 2,399.87 2,398.38 2,398.38 3,044.8K
14:11 2,399.22 2,399.87 2,399.22 2,399.87 3,836.8K
14:12 2,399.92 2,400.83 2,399.92 2,400.83 8,200.9K
14:13 2,399.75 2,399.75 2,398.66 2,399.28 7,667.4K
14:14 2,399.23 2,399.51 2,399.14 2,399.51 1,713.3K
14:15 2,399.63 2,400.41 2,399.63 2,400.41 3,422.1K
14:16 2,400.35 2,401.23 2,400.35 2,401.23 2,600.8K
14:17 2,401.50 2,401.83 2,401.03 2,401.83 1,049.1K
14:18 2,401.65 2,401.97 2,401.65 2,401.97 2,836.7K
14:19 2,402.05 2,402.31 2,401.97 2,402.11 5,222.9K
14:20 2,402.28 2,402.52 2,402.28 2,402.52 1,086.0K
14:21 2,402.83 2,402.84 2,402.66 2,402.76 2,753.4K
14:22 2,402.77 2,402.87 2,402.53 2,402.82 4,449.1K
14:23 2,402.62 2,402.76 2,402.34 2,402.76 1,684.1K
14:24 2,403.21 2,403.21 2,402.72 2,402.72 8,302.3K
14:25 2,403.02 2,403.14 2,403.00 2,403.00 9,526.3K
14:26 2,402.96 2,403.07 2,402.61 2,403.07 3,759.3K
14:27 2,403.17 2,403.94 2,402.88 2,403.94 6,182.7K
14:28 2,404.00 2,404.37 2,403.88 2,404.37 1,943.9K
14:29 2,403.80 2,404.09 2,403.49 2,404.09 4,197.8K
14:30 2,404.05 2,404.05 2,403.64 2,403.81 2,605.0K
14:31 2,403.73 2,403.73 2,403.26 2,403.57 1,231.5K
14:32 2,403.30 2,404.08 2,403.30 2,404.08 1,656.4K
14:33 2,404.19 2,404.42 2,404.13 2,404.42 2,762.7K
14:34 2,404.47 2,404.47 2,404.05 2,404.20 1,409.9K
14:35 2,404.45 2,404.45 2,404.21 2,404.25 1,911.6K
14:36 2,404.46 2,404.48 2,404.35 2,404.43 927.5K
14:37 2,404.54 2,404.54 2,404.30 2,404.52 1,524.1K
14:38 2,404.58 2,404.61 2,404.40 2,404.57 4,739.1K
14:39 2,404.38 2,404.43 2,404.35 2,404.35 4,015.9K
14:40 2,404.35 2,404.77 2,404.26 2,404.77 2,359.4K
14:41 2,404.37 2,404.92 2,404.31 2,404.92 2,821.6K
14:42 2,404.58 2,404.81 2,404.56 2,404.81 1,650.3K
14:43 2,404.81 2,404.99 2,404.79 2,404.93 2,084.5K
14:44 2,404.94 2,404.98 2,404.72 2,404.81 4,283.3K
14:45 2,404.95 2,404.97 2,404.84 2,404.97 3,728.8K
14:46 2,404.98 2,404.98 2,404.36 2,404.68 9,138.1K
14:47 2,404.78 2,405.10 2,404.76 2,405.10 2,879.4K
14:48 2,404.91 2,405.23 2,404.76 2,405.23 8,216.0K
14:49 2,405.31 2,405.31 2,404.85 2,405.01 1,872.4K
14:50 2,405.07 2,405.10 2,404.91 2,405.10 879.8K
14:51 2,405.08 2,405.08 2,404.80 2,404.80 3,379.6K
14:52 2,404.43 2,405.05 2,404.43 2,405.05 2,582.5K
14:53 2,405.05 2,405.25 2,404.88 2,405.25 2,070.9K
14:54 2,404.52 2,404.91 2,404.44 2,404.44 3,168.6K
14:55 2,404.34 2,404.34 2,404.14 2,404.27 7,431.4K
14:56 2,404.45 2,406.51 2,404.45 2,406.51 13,290.4K
14:57 2,406.61 2,406.68 2,406.38 2,406.38 21,726.1K
14:58 2,405.70 2,405.93 2,405.70 2,405.82 10,373.0K
14:59 2,405.96 2,406.20 2,405.96 2,406.03 7,530.5K
15:00 2,406.28 2,408.45 2,406.28 2,408.45 23,457.4K
15:01 2,408.12 2,408.23 2,408.06 2,408.06 12,318.7K
15:02 2,408.15 2,408.23 2,407.82 2,407.82 14,495.6K
15:03 2,408.22 2,409.03 2,408.20 2,408.20 10,524.0K
15:04 2,408.40 2,408.53 2,408.40 2,408.53 4,547.7K
15:05 2,408.59 2,408.59 2,408.37 2,408.44 8,414.0K
15:06 2,408.36 2,408.36 2,407.99 2,408.00 4,416.3K
15:07 2,407.55 2,408.44 2,407.55 2,408.44 7,554.4K
15:08 2,408.43 2,408.86 2,408.43 2,408.86 1,470.7K
15:09 2,409.13 2,409.13 2,408.66 2,408.98 5,533.8K
15:10 2,409.54 2,410.51 2,409.54 2,410.50 14,873.5K
15:11 2,410.11 2,410.11 2,409.40 2,409.40 16,815.8K
15:12 2,409.17 2,409.56 2,409.17 2,409.56 3,960.7K
15:13 2,409.46 2,409.46 2,409.12 2,409.43 5,672.2K
15:14 2,408.73 2,408.88 2,408.31 2,408.31 4,209.5K
15:15 2,408.74 2,408.84 2,408.33 2,408.76 3,541.8K
15:16 2,408.78 2,408.87 2,408.78 2,408.81 1,824.4K
15:17 2,408.87 2,408.88 2,408.70 2,408.88 1,565.7K
15:18 2,409.02 2,409.02 2,408.66 2,408.97 3,012.0K
15:19 2,408.79 2,408.79 2,408.23 2,408.78 6,284.2K
15:20 2,408.92 2,409.39 2,408.92 2,409.39 6,629.1K
15:21 2,409.65 2,409.76 2,409.62 2,409.62 4,342.3K
15:22 2,409.56 2,409.76 2,409.56 2,409.76 2,666.5K
15:23 2,409.62 2,409.62 2,409.38 2,409.38 5,436.1K
15:24 2,409.01 2,409.01 2,408.77 2,408.97 2,972.6K
15:25 2,408.87 2,408.87 2,406.85 2,406.85 14,172.0K
15:26 2,406.94 2,407.33 2,406.94 2,407.33 5,699.1K
15:27 2,407.02 2,407.78 2,407.02 2,407.78 9,218.5K
15:28 2,408.10 2,408.10 2,407.33 2,407.33 7,427.1K
15:29 2,407.12 2,408.22 2,407.12 2,408.22 5,709.9K
15:30 2,407.80 2,407.80 2,407.23 2,407.23 5,229.6K
15:31 2,406.99 2,407.18 2,406.43 2,406.56 4,538.2K
15:32 2,406.10 2,406.10 2,403.52 2,403.52 22,664.2K
15:33 2,404.02 2,404.30 2,403.50 2,403.50 45,787.4K
15:34 2,402.77 2,403.15 2,402.53 2,403.15 13,977.9K
15:35 2,403.29 2,403.29 2,402.56 2,403.19 4,107.9K
15:36 2,402.77 2,403.26 2,402.61 2,402.61 4,125.1K
15:37 2,402.44 2,403.05 2,402.44 2,402.73 6,024.2K
15:38 2,403.35 2,403.37 2,403.10 2,403.37 1,221.6K
15:39 2,403.17 2,403.79 2,403.17 2,403.40 7,094.3K
15:40 2,403.53 2,403.82 2,402.88 2,403.01 13,071.6K
15:41 2,402.10 2,404.43 2,402.10 2,404.43 6,426.0K
15:42 2,404.73 2,404.97 2,404.64 2,404.97 1,666.2K
15:43 2,404.93 2,405.46 2,404.69 2,404.69 3,240.8K
15:44 2,404.93 2,405.10 2,404.17 2,405.10 2,410.0K
15:45 2,405.38 2,405.38 2,404.58 2,405.21 6,662.1K
15:46 2,405.36 2,405.47 2,405.30 2,405.30 3,608.8K
15:47 2,405.64 2,405.85 2,404.98 2,404.98 2,862.9K
15:48 2,405.44 2,405.72 2,405.44 2,405.72 2,904.6K
15:49 2,405.63 2,405.63 2,405.00 2,405.00 4,726.1K
15:50 2,405.32 2,405.73 2,405.32 2,405.66 3,465.2K
15:51 2,405.61 2,406.00 2,405.61 2,406.00 1,714.5K
15:52 2,405.84 2,406.26 2,405.56 2,406.23 10,726.2K
15:53 2,405.91 2,406.08 2,405.89 2,405.89 2,784.8K
15:54 2,405.47 2,406.01 2,405.47 2,405.88 5,417.2K
15:55 2,405.51 2,406.49 2,405.51 2,406.42 7,156.2K
15:56 2,406.47 2,406.47 2,406.17 2,406.26 1,504.9K
15:57 2,405.78 2,406.35 2,405.78 2,406.35 4,897.4K
15:58 2,406.56 2,406.91 2,406.45 2,406.91 8,252.3K
15:59 2,406.55 2,406.89 2,406.55 2,406.66 3,729.5K
16:00 2,406.86 2,407.02 2,406.72 2,407.02 3,230.4K
16:01 2,406.49 2,406.68 2,406.31 2,406.31 6,322.5K
16:02 2,406.49 2,406.61 2,406.39 2,406.39 3,572.4K
16:03 2,406.84 2,406.97 2,406.78 2,406.79 3,662.6K
16:04 2,406.84 2,406.84 2,405.90 2,406.49 3,752.7K
16:05 2,406.05 2,406.36 2,406.05 2,406.36 3,036.1K
16:06 2,405.02 2,405.26 2,405.02 2,405.26 10,969.7K
16:07 2,405.35 2,406.39 2,405.35 2,406.05 9,721.0K
16:08 2,406.69 2,406.69 2,406.36 2,406.59 3,487.0K
16:09 2,406.70 2,406.77 2,406.61 2,406.75 1,820.7K
16:10 2,406.70 2,406.84 2,406.70 2,406.84 587.9K
16:11 2,407.03 2,407.38 2,407.03 2,407.38 5,357.3K
16:12 2,407.38 2,407.73 2,407.38 2,407.43 9,030.8K
16:13 2,406.89 2,406.94 2,406.25 2,406.25 10,309.8K
16:14 2,406.17 2,406.33 2,405.79 2,406.33 1,438.9K
16:15 2,405.38 2,405.99 2,405.10 2,405.99 11,477.7K
16:16 2,405.85 2,406.25 2,405.85 2,406.25 1,708.4K
16:17 2,406.40 2,406.44 2,406.29 2,406.29 2,575.0K
16:18 2,406.44 2,406.66 2,406.30 2,406.66 2,248.7K
16:19 2,406.55 2,406.55 2,405.93 2,405.96 3,116.2K
16:20 2,406.07 2,406.07 2,405.41 2,405.45 3,505.2K
16:21 2,404.48 2,404.48 2,403.65 2,404.24 10,338.6K
16:22 2,404.20 2,404.54 2,404.20 2,404.35 1,211.1K
16:23 2,404.68 2,405.10 2,404.68 2,405.10 1,068.7K
16:24 2,404.09 2,404.11 2,403.92 2,403.92 2,534.1K
16:25 2,404.53 2,405.07 2,404.53 2,404.88 1,470.0K
16:26 2,405.13 2,405.13 2,404.51 2,404.51 1,510.2K
16:27 2,404.56 2,405.16 2,404.51 2,405.16 6,325.6K
16:28 2,405.11 2,405.73 2,405.11 2,405.73 5,228.6K
16:29 2,405.82 2,405.87 2,405.45 2,405.69 4,239.7K
16:30 2,405.45 2,405.78 2,405.45 2,405.78 1,295.8K
16:31 2,405.65 2,406.28 2,405.65 2,406.28 1,657.0K
16:32 2,406.30 2,406.73 2,406.30 2,406.73 1,816.0K
16:33 2,406.68 2,406.68 2,406.09 2,406.20 3,573.9K
16:34 2,406.28 2,406.64 2,406.28 2,406.36 5,803.4K
16:35 2,406.35 2,406.35 2,405.96 2,405.96 2,409.5K
16:36 2,406.04 2,406.25 2,406.04 2,406.25 2,754.6K
16:37 2,405.92 2,406.30 2,405.92 2,406.30 8,496.0K
16:38 2,406.95 2,407.35 2,406.95 2,407.35 26,470.6K
16:39 2,407.08 2,407.54 2,407.08 2,407.54 5,853.2K
16:40 2,407.34 2,407.68 2,407.29 2,407.61 3,060.1K
16:41 2,407.43 2,407.94 2,407.43 2,407.61 3,798.1K
16:42 2,407.51 2,407.92 2,407.51 2,407.92 3,346.5K
16:43 2,408.03 2,408.11 2,407.93 2,408.11 3,039.1K
16:44 2,407.80 2,408.39 2,407.80 2,408.39 1,396.0K
16:45 2,408.48 2,408.68 2,408.42 2,408.68 7,024.1K
16:46 2,408.73 2,408.96 2,408.54 2,408.54 7,410.0K
16:47 2,408.70 2,409.00 2,408.70 2,409.00 3,626.2K
16:48 2,408.76 2,409.95 2,408.76 2,409.93 7,664.1K
16:49 2,409.76 2,409.97 2,409.61 2,409.97 3,757.9K
16:50 2,409.86 2,409.86 2,408.84 2,408.84 4,692.6K
16:51 2,408.53 2,408.58 2,408.21 2,408.21 4,817.4K
16:52 2,408.28 2,408.62 2,407.87 2,408.62 4,260.8K
16:53 2,408.62 2,408.92 2,408.62 2,408.92 1,310.3K
16:54 2,409.09 2,409.51 2,409.09 2,409.40 11,073.1K
16:55 2,409.15 2,409.27 2,409.04 2,409.27 4,946.9K
16:56 2,407.61 2,407.61 2,400.05 2,400.32 84,635.1K
16:57 2,400.35 2,401.05 2,400.35 2,401.05 8,861.7K
16:58 2,400.61 2,400.61 2,399.38 2,399.38 15,576.4K
16:59 2,399.49 2,399.49 2,398.53 2,398.53 30,127.5K
17:00 2,398.33 2,398.33 2,397.97 2,397.97 9,313.8K
17:01 2,397.86 2,398.29 2,397.86 2,398.07 20,698.2K
17:02 2,398.79 2,401.41 2,398.79 2,401.41 10,976.5K
17:03 2,399.87 2,400.46 2,399.34 2,400.46 6,875.3K
17:04 2,399.93 2,400.27 2,399.93 2,400.27 3,091.9K
17:05 2,400.35 2,406.06 2,400.22 2,406.06 24,616.8K
17:06 2,409.55 2,410.59 2,409.55 2,410.00 55,891.4K
17:07 2,408.64 2,408.64 2,407.91 2,408.51 5,611.3K
17:08 2,406.74 2,406.74 2,404.91 2,405.33 14,535.7K
17:09 2,405.03 2,405.89 2,405.03 2,405.89 4,968.4K
17:10 2,405.63 2,405.63 2,403.86 2,403.86 24,780.6K
17:11 2,403.71 2,403.71 2,400.06 2,400.06 10,167.2K
17:12 2,399.95 2,400.11 2,399.95 2,400.07 12,509.1K
17:13 2,399.45 2,399.99 2,399.45 2,399.83 5,937.3K
17:14 2,398.81 2,398.91 2,397.97 2,398.05 25,852.5K
17:15 2,396.78 2,396.78 2,395.51 2,396.52 24,859.2K
17:16 2,396.44 2,397.91 2,396.38 2,397.91 9,405.1K
17:17 2,398.50 2,398.50 2,398.02 2,398.02 15,182.6K
17:18 2,398.30 2,399.29 2,398.30 2,399.02 6,855.2K
17:19 2,398.83 2,398.95 2,398.17 2,398.17 6,270.4K
17:20 2,397.43 2,397.55 2,396.87 2,397.05 6,432.8K
17:21 2,396.61 2,397.22 2,396.61 2,397.19 5,191.8K
17:22 2,397.65 2,397.65 2,396.95 2,396.95 2,670.8K
17:23 2,396.99 2,396.99 2,394.45 2,394.45 10,161.7K
17:24 2,395.32 2,395.32 2,394.74 2,395.02 2,650.9K
17:25 2,392.15 2,392.15 2,388.35 2,388.35 68,991.7K
17:26 2,387.18 2,387.18 2,385.15 2,385.15 27,247.0K
17:27 2,386.72 2,386.72 2,385.13 2,385.80 64,471.0K
17:28 2,385.54 2,385.54 2,383.08 2,384.06 41,698.2K
17:29 2,384.15 2,385.49 2,384.15 2,385.49 12,461.0K
17:30 2,386.77 2,386.89 2,385.44 2,386.89 11,046.3K
17:31 2,387.72 2,387.72 2,387.09 2,387.09 6,006.4K
17:32 2,387.98 2,388.54 2,387.98 2,388.48 16,373.8K
17:33 2,388.87 2,388.87 2,386.11 2,387.40 16,113.1K
17:34 2,386.70 2,386.98 2,385.87 2,385.87 12,298.1K
17:35 2,386.27 2,387.10 2,386.21 2,387.10 6,459.8K
17:36 2,387.72 2,387.72 2,387.09 2,387.50 6,359.3K
17:37 2,387.71 2,388.21 2,387.57 2,387.57 5,792.2K
17:38 2,387.22 2,388.11 2,387.21 2,388.11 5,754.2K
17:39 2,388.94 2,389.08 2,388.79 2,388.79 11,434.1K
17:40 2,388.52 2,388.81 2,388.52 2,388.61 9,904.0K
17:41 2,388.49 2,390.00 2,388.49 2,390.00 6,039.8K
17:42 2,389.84 2,390.27 2,389.84 2,390.27 4,322.3K
17:43 2,390.62 2,390.62 2,389.77 2,389.77 15,826.6K
17:44 2,389.57 2,390.23 2,389.57 2,390.23 6,287.2K
17:45 2,389.96 2,389.96 2,387.82 2,388.84 8,451.6K
17:46 2,389.53 2,390.65 2,389.53 2,390.65 5,233.1K
17:47 2,390.83 2,390.91 2,390.38 2,390.38 12,565.8K
17:48 2,389.66 2,390.28 2,389.45 2,390.28 12,496.0K
17:49 2,390.36 2,391.44 2,390.36 2,391.44 5,943.8K
17:50 2,391.91 2,391.91 2,391.02 2,391.28 4,125.9K
17:51 2,391.01 2,391.20 2,390.64 2,391.05 5,672.5K
17:52 2,389.53 2,390.34 2,389.53 2,390.34 11,483.4K
17:53 2,390.13 2,390.56 2,390.13 2,390.54 6,099.5K
17:54 2,390.43 2,390.82 2,390.43 2,390.82 6,365.5K
17:55 2,391.46 2,391.46 2,390.69 2,391.04 5,327.5K
17:56 2,390.86 2,391.10 2,390.55 2,391.10 6,177.3K
17:57 2,390.47 2,390.47 2,388.92 2,388.92 10,548.5K
17:58 2,389.48 2,389.68 2,388.74 2,389.68 5,997.1K
17:59 2,390.07 2,390.07 2,389.00 2,389.04 5,210.0K
18:00 2,389.43 2,389.43 2,388.30 2,388.92 12,043.7K
18:01 2,388.72 2,388.72 2,387.64 2,387.64 9,077.5K
18:02 2,387.60 2,388.20 2,387.60 2,387.75 4,614.4K
18:03 2,388.31 2,388.31 2,387.83 2,388.13 4,141.5K
18:04 2,388.04 2,389.01 2,388.04 2,389.01 8,308.4K
18:05 2,389.13 2,389.62 2,389.13 2,389.39 5,984.4K
18:06 2,389.31 2,389.31 2,387.28 2,388.02 16,386.3K
18:07 2,387.05 2,387.25 2,386.78 2,386.78 17,937.8K
18:08 2,388.19 2,388.19 2,386.73 2,387.79 15,629.3K
18:09 2,388.19 2,388.19 2,386.99 2,386.99 6,296.8K
18:10 2,387.09 2,387.29 2,387.03 2,387.26 1,790.8K
18:11 2,387.05 2,387.05 2,386.45 2,386.45 3,422.3K
18:12 2,386.20 2,386.20 2,384.18 2,384.18 16,540.5K
18:13 2,384.91 2,384.91 2,383.92 2,384.16 14,608.5K
18:14 2,383.89 2,384.50 2,383.89 2,384.50 11,263.3K
18:15 2,384.92 2,385.67 2,384.92 2,385.67 16,592.5K
18:16 2,385.37 2,385.99 2,385.21 2,385.75 5,264.5K
18:17 2,386.35 2,387.30 2,385.97 2,387.30 5,067.8K
18:18 2,387.51 2,387.91 2,387.41 2,387.91 4,189.5K
18:19 2,388.44 2,388.44 2,387.25 2,387.65 5,086.0K
18:20 2,387.25 2,387.31 2,386.98 2,387.31 9,901.4K
18:21 2,387.62 2,388.46 2,387.33 2,388.46 7,102.9K
18:22 2,388.32 2,388.32 2,386.42 2,386.42 7,878.2K
18:23 2,386.69 2,386.86 2,386.15 2,386.86 5,373.9K
18:24 2,386.41 2,386.70 2,386.41 2,386.54 7,404.0K
18:25 2,387.02 2,387.02 2,385.87 2,386.64 6,974.9K
18:26 2,387.95 2,388.34 2,387.67 2,388.18 13,656.4K
18:27 2,388.05 2,388.15 2,387.91 2,387.91 14,283.8K
18:28 2,388.10 2,388.81 2,388.10 2,388.39 9,347.9K
18:29 2,389.21 2,389.21 2,388.59 2,389.12 9,719.8K
18:30 2,389.80 2,389.80 2,389.06 2,389.18 8,218.5K
18:31 2,389.66 2,390.11 2,389.66 2,390.11 14,347.0K
18:32 2,389.37 2,390.79 2,389.37 2,390.04 6,592.5K
18:33 2,389.57 2,389.61 2,389.41 2,389.61 7,326.5K
18:34 2,389.50 2,389.50 2,388.85 2,388.94 4,538.6K
18:35 2,388.95 2,389.39 2,388.78 2,389.02 6,845.9K
18:36 2,388.93 2,389.26 2,388.93 2,389.17 3,355.0K
18:37 2,389.56 2,389.71 2,389.10 2,389.10 2,791.4K
18:38 2,389.24 2,389.57 2,389.05 2,389.57 3,129.2K
18:39 2,389.67 2,389.67 2,389.21 2,389.37 2,515.8K
18:40 2,389.03 2,389.03 2,389.03 2,389.03 2,265.1K
18:51 2,390.19 2,390.19 2,390.19 2,390.19 62,424.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar