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 2,457.36 2,458.13 2,457.36 2,458.13 637,411.9K
09:51 2,457.54 2,459.60 2,457.53 2,459.60 13,792.8K
09:52 2,459.68 2,460.58 2,459.68 2,460.07 4,011.1K
09:53 2,459.87 2,460.70 2,459.87 2,460.21 3,781.7K
09:54 2,460.66 2,460.83 2,460.66 2,460.79 5,061.2K
09:55 2,460.60 2,460.60 2,459.67 2,460.42 5,147.9K
09:56 2,460.01 2,460.01 2,459.63 2,459.63 1,602.3K
09:57 2,460.02 2,460.40 2,460.02 2,460.02 1,853.6K
09:58 2,459.61 2,459.81 2,459.53 2,459.81 2,861.6K
09:59 2,459.81 2,460.06 2,459.74 2,459.85 3,732.9K
10:00 2,460.95 2,460.95 2,457.84 2,457.84 18,876.4K
10:01 2,457.47 2,457.47 2,455.45 2,456.17 20,421.0K
10:02 2,456.44 2,456.44 2,455.64 2,456.09 9,286.4K
10:03 2,456.06 2,457.42 2,456.06 2,457.42 15,442.4K
10:04 2,457.28 2,457.30 2,455.91 2,455.91 11,131.8K
10:05 2,455.40 2,456.96 2,455.30 2,456.34 10,420.0K
10:06 2,457.01 2,457.15 2,455.37 2,455.37 13,222.3K
10:07 2,454.98 2,454.98 2,453.61 2,453.65 7,184.8K
10:08 2,453.43 2,453.56 2,452.84 2,452.84 8,120.7K
10:09 2,452.35 2,452.35 2,451.74 2,451.74 7,325.1K
10:10 2,451.84 2,452.60 2,451.29 2,452.60 7,416.4K
10:11 2,451.80 2,452.04 2,451.80 2,452.04 7,843.5K
10:12 2,451.60 2,452.79 2,451.59 2,452.79 25,883.8K
10:13 2,452.55 2,452.55 2,451.44 2,451.56 8,175.3K
10:14 2,451.51 2,451.51 2,450.97 2,451.45 7,567.1K
10:15 2,452.52 2,452.52 2,450.83 2,451.53 5,323.2K
10:16 2,451.00 2,451.84 2,451.00 2,451.81 13,975.6K
10:17 2,451.47 2,451.47 2,450.95 2,451.09 7,251.4K
10:18 2,450.55 2,450.75 2,450.19 2,450.32 3,854.0K
10:19 2,450.67 2,450.83 2,450.45 2,450.83 3,622.9K
10:20 2,451.16 2,451.18 2,450.33 2,451.18 8,397.6K
10:21 2,450.56 2,450.56 2,449.82 2,449.82 12,145.9K
10:22 2,449.06 2,449.06 2,448.22 2,448.22 10,696.1K
10:23 2,446.91 2,446.99 2,446.55 2,446.99 14,336.5K
10:24 2,446.27 2,447.21 2,446.27 2,447.21 5,903.6K
10:25 2,447.44 2,447.78 2,447.15 2,447.78 4,857.8K
10:26 2,448.03 2,448.03 2,447.13 2,447.95 4,524.7K
10:27 2,447.74 2,447.74 2,447.35 2,447.49 936.6K
10:28 2,447.55 2,447.55 2,446.90 2,447.08 1,880.5K
10:29 2,447.34 2,448.05 2,447.34 2,448.05 2,070.4K
10:30 2,448.43 2,448.97 2,448.08 2,448.97 6,098.5K
10:31 2,449.07 2,449.07 2,448.13 2,448.58 1,884.2K
10:32 2,448.13 2,448.51 2,448.13 2,448.51 3,015.8K
10:33 2,448.83 2,449.05 2,448.38 2,449.05 4,912.1K
10:34 2,448.91 2,448.91 2,448.42 2,448.65 3,854.9K
10:35 2,448.55 2,448.78 2,448.55 2,448.67 3,219.6K
10:36 2,449.61 2,449.61 2,448.62 2,448.62 9,920.1K
10:37 2,448.57 2,448.58 2,448.16 2,448.58 6,004.9K
10:38 2,448.56 2,448.56 2,447.87 2,448.12 2,611.9K
10:39 2,447.24 2,447.24 2,445.43 2,445.82 30,674.5K
10:40 2,446.13 2,446.13 2,445.60 2,445.60 3,807.1K
10:41 2,446.39 2,446.39 2,445.74 2,446.06 3,944.6K
10:42 2,446.58 2,446.88 2,446.58 2,446.70 4,872.4K
10:43 2,446.71 2,446.71 2,444.69 2,444.69 2,889.5K
10:44 2,445.14 2,445.15 2,444.75 2,445.15 3,311.1K
10:45 2,445.15 2,445.55 2,444.90 2,445.32 3,564.6K
10:46 2,445.26 2,446.23 2,445.26 2,446.23 12,342.1K
10:47 2,446.14 2,447.29 2,446.07 2,447.29 5,712.5K
10:48 2,447.68 2,448.12 2,447.68 2,448.12 4,353.7K
10:49 2,448.17 2,448.17 2,447.96 2,447.96 3,637.7K
10:50 2,448.06 2,448.06 2,447.35 2,447.68 2,731.3K
10:51 2,447.69 2,447.69 2,447.11 2,447.11 4,173.2K
10:52 2,447.26 2,447.26 2,446.88 2,446.88 1,571.9K
10:53 2,447.28 2,447.28 2,445.92 2,445.92 8,050.2K
10:54 2,445.58 2,445.58 2,445.02 2,445.02 2,895.3K
10:55 2,445.14 2,445.14 2,444.75 2,445.05 7,467.7K
10:56 2,445.08 2,445.08 2,444.52 2,444.52 10,182.6K
10:57 2,444.50 2,444.73 2,444.43 2,444.73 1,401.4K
10:58 2,444.30 2,444.37 2,444.11 2,444.37 1,012.4K
10:59 2,443.96 2,444.50 2,443.96 2,444.04 7,646.9K
11:00 2,444.12 2,444.12 2,443.11 2,443.11 6,295.3K
11:01 2,442.99 2,443.02 2,442.88 2,442.88 11,753.2K
11:02 2,443.46 2,443.46 2,443.00 2,443.00 7,802.3K
11:03 2,442.66 2,444.53 2,442.66 2,444.53 9,390.7K
11:04 2,444.86 2,444.86 2,443.54 2,443.54 3,956.2K
11:05 2,443.56 2,443.86 2,443.50 2,443.50 4,371.3K
11:06 2,443.68 2,443.83 2,443.61 2,443.78 4,940.6K
11:07 2,444.05 2,444.68 2,444.05 2,444.68 7,368.5K
11:08 2,444.99 2,444.99 2,443.57 2,443.57 4,829.3K
11:09 2,443.63 2,445.51 2,443.63 2,445.51 5,913.4K
11:10 2,445.90 2,446.01 2,445.51 2,445.51 15,425.0K
11:11 2,446.06 2,446.20 2,446.06 2,446.10 5,359.4K
11:12 2,445.96 2,445.96 2,445.34 2,445.38 7,985.5K
11:13 2,445.37 2,445.64 2,445.37 2,445.56 1,869.2K
11:14 2,445.29 2,445.81 2,445.17 2,445.81 3,238.0K
11:15 2,445.20 2,445.50 2,445.20 2,445.50 4,519.1K
11:16 2,445.41 2,445.78 2,445.41 2,445.78 2,700.3K
11:17 2,444.87 2,444.87 2,444.69 2,444.81 14,844.3K
11:18 2,445.28 2,445.28 2,444.69 2,444.93 11,303.0K
11:19 2,444.85 2,444.98 2,444.71 2,444.80 5,762.8K
11:20 2,444.52 2,445.13 2,444.52 2,444.89 3,144.0K
11:21 2,444.35 2,445.08 2,444.35 2,444.92 4,008.4K
11:22 2,444.86 2,444.86 2,444.58 2,444.58 4,011.1K
11:23 2,443.51 2,444.04 2,443.51 2,444.04 8,149.6K
11:24 2,444.47 2,445.07 2,444.47 2,445.07 7,515.2K
11:25 2,444.64 2,444.64 2,443.80 2,444.09 5,347.5K
11:26 2,444.65 2,445.15 2,444.57 2,444.73 1,098.4K
11:27 2,444.83 2,444.83 2,444.48 2,444.48 1,668.3K
11:28 2,444.75 2,444.80 2,444.75 2,444.80 3,024.9K
11:29 2,444.75 2,444.75 2,444.49 2,444.49 1,905.7K
11:30 2,444.75 2,444.75 2,443.55 2,443.67 4,413.4K
11:31 2,443.46 2,443.69 2,443.44 2,443.69 1,677.5K
11:32 2,443.46 2,443.46 2,442.74 2,443.23 4,258.3K
11:33 2,442.87 2,442.87 2,442.16 2,442.16 3,643.7K
11:34 2,442.23 2,442.37 2,442.02 2,442.02 1,860.1K
11:35 2,442.29 2,442.29 2,441.20 2,441.26 17,844.8K
11:36 2,441.01 2,441.69 2,441.01 2,441.35 7,426.8K
11:37 2,441.58 2,442.23 2,441.58 2,442.23 6,068.4K
11:38 2,442.42 2,442.42 2,441.79 2,441.79 1,582.9K
11:39 2,441.62 2,441.99 2,441.62 2,441.98 5,842.4K
11:40 2,441.96 2,443.15 2,441.96 2,443.15 5,408.6K
11:41 2,444.55 2,444.68 2,444.34 2,444.68 14,955.2K
11:42 2,446.35 2,446.35 2,445.60 2,445.60 8,504.9K
11:43 2,445.43 2,445.43 2,444.31 2,444.31 5,498.8K
11:44 2,444.42 2,444.62 2,444.37 2,444.62 702.3K
11:45 2,444.70 2,444.77 2,444.67 2,444.73 4,388.7K
11:46 2,444.53 2,445.25 2,444.53 2,445.25 3,168.3K
11:47 2,445.38 2,445.46 2,444.78 2,444.78 2,174.9K
11:48 2,445.12 2,445.12 2,444.04 2,444.04 3,866.8K
11:49 2,443.92 2,444.29 2,443.88 2,443.88 1,825.0K
11:50 2,444.44 2,444.44 2,443.41 2,443.41 5,763.8K
11:51 2,442.95 2,442.95 2,442.57 2,442.57 1,110.9K
11:52 2,443.01 2,443.11 2,442.69 2,442.69 1,443.6K
11:53 2,442.61 2,442.99 2,442.61 2,442.99 3,198.9K
11:54 2,443.16 2,443.23 2,443.05 2,443.23 5,459.5K
11:55 2,443.43 2,443.43 2,442.97 2,443.15 1,492.7K
11:56 2,443.58 2,443.58 2,442.85 2,442.85 3,537.8K
11:57 2,442.99 2,445.10 2,442.99 2,445.10 7,145.7K
11:58 2,446.03 2,446.65 2,446.03 2,446.65 16,060.0K
11:59 2,446.77 2,446.77 2,446.38 2,446.62 2,987.4K
12:00 2,446.88 2,446.88 2,446.43 2,446.82 8,083.7K
12:01 2,446.56 2,446.69 2,446.21 2,446.69 6,210.1K
12:02 2,446.36 2,447.59 2,446.36 2,447.20 13,429.4K
12:03 2,446.61 2,446.71 2,445.76 2,446.04 8,739.4K
12:04 2,445.74 2,445.74 2,445.61 2,445.61 1,038.1K
12:05 2,445.97 2,445.97 2,445.64 2,445.81 3,019.1K
12:06 2,445.54 2,445.54 2,445.45 2,445.46 4,373.7K
12:07 2,445.24 2,446.47 2,445.24 2,446.47 5,750.6K
12:08 2,445.81 2,445.81 2,444.68 2,444.68 5,121.6K
12:09 2,444.44 2,445.87 2,444.44 2,445.87 2,676.7K
12:10 2,445.47 2,445.50 2,445.00 2,445.33 1,155.2K
12:11 2,444.78 2,445.16 2,444.78 2,445.16 2,781.9K
12:12 2,445.30 2,445.72 2,445.17 2,445.17 2,227.5K
12:13 2,445.11 2,445.49 2,445.11 2,445.40 851.8K
12:14 2,445.82 2,446.08 2,445.82 2,446.08 1,679.9K
12:15 2,445.73 2,446.64 2,445.57 2,446.64 6,535.1K
12:16 2,447.03 2,447.29 2,446.98 2,446.98 2,028.3K
12:17 2,447.11 2,447.11 2,446.54 2,446.76 1,008.0K
12:18 2,446.88 2,447.49 2,446.88 2,447.49 713.6K
12:19 2,447.29 2,447.29 2,446.55 2,446.55 1,462.1K
12:20 2,446.59 2,446.59 2,446.32 2,446.46 852.2K
12:21 2,446.24 2,446.55 2,446.08 2,446.21 797.5K
12:22 2,446.50 2,446.76 2,446.50 2,446.68 817.4K
12:23 2,446.37 2,446.37 2,445.84 2,445.84 1,764.8K
12:24 2,446.13 2,446.70 2,446.01 2,446.70 6,790.2K
12:25 2,446.84 2,446.88 2,446.40 2,446.40 1,260.8K
12:26 2,446.36 2,446.61 2,446.16 2,446.61 3,695.6K
12:27 2,446.67 2,446.67 2,445.52 2,445.52 3,493.7K
12:28 2,445.39 2,445.39 2,444.22 2,444.55 7,509.6K
12:29 2,445.02 2,446.08 2,445.02 2,445.98 6,960.1K
12:30 2,446.10 2,446.10 2,445.56 2,445.56 980.4K
12:31 2,445.97 2,446.01 2,445.49 2,446.01 1,298.7K
12:32 2,445.35 2,445.35 2,445.09 2,445.09 2,511.4K
12:33 2,444.90 2,444.90 2,444.35 2,444.35 5,708.8K
12:34 2,443.77 2,444.35 2,443.77 2,443.90 1,222.2K
12:35 2,445.14 2,445.14 2,444.54 2,444.54 1,040.9K
12:36 2,444.46 2,444.66 2,444.08 2,444.66 1,976.1K
12:37 2,444.57 2,444.86 2,444.56 2,444.86 2,180.1K
12:38 2,444.76 2,444.76 2,444.43 2,444.76 457.0K
12:39 2,444.62 2,444.62 2,443.34 2,443.85 5,451.1K
12:40 2,443.77 2,444.02 2,443.64 2,443.64 3,026.4K
12:41 2,443.57 2,443.57 2,442.90 2,442.90 1,956.0K
12:42 2,442.56 2,442.84 2,442.46 2,442.46 4,936.6K
12:43 2,442.73 2,442.82 2,442.49 2,442.78 1,053.8K
12:44 2,442.48 2,442.84 2,442.48 2,442.84 3,229.4K
12:45 2,442.44 2,442.49 2,442.12 2,442.12 7,425.4K
12:46 2,441.56 2,442.37 2,441.56 2,442.37 5,432.3K
12:47 2,442.50 2,444.49 2,442.35 2,444.47 8,848.6K
12:48 2,444.58 2,444.58 2,444.23 2,444.23 929.7K
12:49 2,444.16 2,444.22 2,444.16 2,444.21 2,951.1K
12:50 2,443.68 2,443.68 2,442.99 2,443.02 587.1K
12:51 2,443.53 2,444.58 2,443.51 2,444.58 3,894.5K
12:52 2,444.54 2,444.54 2,444.08 2,444.08 217.2K
12:53 2,444.26 2,444.26 2,444.17 2,444.17 1,672.5K
12:54 2,444.37 2,444.95 2,444.37 2,444.66 4,347.0K
12:55 2,444.80 2,445.28 2,444.44 2,445.28 1,648.8K
12:56 2,444.57 2,444.60 2,444.57 2,444.60 439.5K
12:57 2,444.44 2,445.23 2,444.44 2,444.58 3,533.3K
12:58 2,444.95 2,445.16 2,444.95 2,445.16 727.1K
12:59 2,445.36 2,445.36 2,444.82 2,444.83 1,290.6K
13:00 2,444.28 2,444.28 2,444.02 2,444.02 1,481.6K
13:01 2,444.38 2,445.00 2,444.14 2,445.00 2,873.6K
13:02 2,445.02 2,445.07 2,444.77 2,444.77 872.3K
13:03 2,444.96 2,444.96 2,444.77 2,444.77 512.7K
13:04 2,444.55 2,444.80 2,444.19 2,444.19 2,605.8K
13:05 2,444.10 2,444.10 2,443.55 2,443.55 1,332.4K
13:06 2,443.85 2,443.85 2,442.25 2,442.25 2,146.3K
13:07 2,441.88 2,442.24 2,441.88 2,442.24 1,758.3K
13:08 2,442.06 2,442.06 2,441.75 2,441.75 1,865.1K
13:09 2,441.52 2,441.52 2,441.41 2,441.44 694.8K
13:10 2,441.95 2,442.01 2,441.34 2,441.40 2,484.9K
13:11 2,440.98 2,442.71 2,440.81 2,442.45 3,169.9K
13:12 2,442.42 2,442.60 2,442.42 2,442.44 4,764.3K
13:13 2,442.55 2,442.69 2,442.44 2,442.69 2,005.8K
13:14 2,442.31 2,442.43 2,442.31 2,442.43 1,526.2K
13:15 2,442.68 2,443.49 2,442.61 2,443.49 5,918.2K
13:16 2,443.81 2,443.84 2,443.66 2,443.66 924.5K
13:17 2,443.72 2,443.88 2,443.72 2,443.88 598.6K
13:18 2,443.97 2,443.97 2,443.56 2,443.62 4,251.9K
13:19 2,443.57 2,443.68 2,443.48 2,443.48 2,850.7K
13:20 2,443.64 2,443.79 2,443.18 2,443.18 585.6K
13:21 2,443.20 2,443.46 2,443.20 2,443.42 1,894.9K
13:22 2,443.25 2,443.25 2,442.91 2,442.91 2,880.6K
13:23 2,443.13 2,443.33 2,442.49 2,442.49 13,189.8K
13:24 2,442.24 2,442.24 2,441.02 2,441.02 6,395.0K
13:25 2,439.93 2,441.09 2,439.93 2,441.06 3,019.9K
13:26 2,440.89 2,441.28 2,440.60 2,441.28 2,079.2K
13:27 2,441.64 2,441.64 2,441.23 2,441.52 2,009.8K
13:28 2,441.36 2,441.47 2,440.84 2,440.84 1,409.7K
13:29 2,440.93 2,440.93 2,440.65 2,440.65 1,682.0K
13:30 2,440.48 2,442.10 2,440.48 2,442.10 7,702.2K
13:31 2,442.11 2,443.72 2,441.91 2,443.72 9,979.2K
13:32 2,443.89 2,443.89 2,443.18 2,443.35 2,684.8K
13:33 2,442.93 2,443.43 2,442.93 2,443.28 538.7K
13:34 2,443.34 2,444.41 2,443.34 2,444.41 7,646.3K
13:35 2,444.73 2,444.77 2,444.62 2,444.62 4,185.1K
13:36 2,444.34 2,444.34 2,443.77 2,443.77 7,647.8K
13:37 2,443.44 2,443.88 2,443.44 2,443.88 1,186.3K
13:38 2,443.89 2,443.89 2,442.94 2,442.94 8,657.5K
13:39 2,443.53 2,445.29 2,443.53 2,445.29 18,176.6K
13:40 2,445.03 2,447.68 2,445.03 2,447.68 14,245.9K
13:41 2,448.13 2,448.92 2,448.13 2,448.92 34,737.5K
13:42 2,449.92 2,449.92 2,448.82 2,449.91 18,468.5K
13:43 2,450.77 2,451.56 2,450.77 2,451.38 14,829.9K
13:44 2,451.12 2,452.02 2,449.39 2,449.39 18,756.8K
13:45 2,449.87 2,451.49 2,449.87 2,451.49 10,140.4K
13:46 2,451.19 2,451.19 2,450.55 2,450.83 4,540.0K
13:47 2,450.87 2,450.87 2,449.45 2,449.45 12,276.7K
13:48 2,449.30 2,449.32 2,448.17 2,448.43 5,395.4K
13:49 2,448.18 2,448.57 2,448.18 2,448.46 5,216.4K
13:50 2,448.53 2,448.98 2,448.53 2,448.98 2,542.9K
13:51 2,448.56 2,448.61 2,448.31 2,448.31 5,974.9K
13:52 2,447.93 2,448.21 2,447.72 2,448.21 2,845.0K
13:53 2,447.51 2,448.41 2,447.51 2,447.68 4,623.4K
13:54 2,448.37 2,448.53 2,448.11 2,448.11 4,169.0K
13:55 2,448.61 2,448.61 2,448.42 2,448.58 8,068.3K
13:56 2,449.18 2,449.69 2,449.18 2,449.33 3,317.2K
13:57 2,449.06 2,449.20 2,449.01 2,449.01 7,923.4K
13:58 2,448.97 2,448.97 2,448.83 2,448.88 930.2K
13:59 2,448.98 2,448.98 2,448.60 2,448.72 1,402.8K
14:00 2,449.22 2,449.28 2,449.04 2,449.26 1,263.0K
14:01 2,449.34 2,449.42 2,449.14 2,449.42 2,501.5K
14:02 2,449.90 2,450.44 2,449.90 2,450.44 2,054.5K
14:03 2,450.60 2,451.04 2,450.60 2,450.90 1,839.3K
14:04 2,451.09 2,451.13 2,450.65 2,450.65 6,595.2K
14:05 2,450.26 2,451.37 2,450.26 2,451.37 5,686.1K
14:06 2,451.44 2,451.44 2,450.61 2,450.61 7,965.8K
14:07 2,449.90 2,450.53 2,449.90 2,450.15 3,495.9K
14:08 2,450.49 2,450.80 2,450.49 2,450.80 966.7K
14:09 2,450.47 2,450.47 2,449.43 2,449.43 3,213.3K
14:10 2,450.08 2,450.96 2,450.08 2,450.81 2,865.1K
14:11 2,451.10 2,451.13 2,450.71 2,450.71 1,951.3K
14:12 2,450.71 2,450.71 2,448.94 2,449.18 3,081.1K
14:13 2,449.26 2,449.86 2,449.03 2,449.86 4,932.1K
14:14 2,450.08 2,450.25 2,449.68 2,449.90 5,850.3K
14:15 2,449.79 2,451.23 2,449.79 2,451.23 5,690.0K
14:16 2,451.04 2,451.47 2,451.04 2,451.13 2,036.6K
14:17 2,450.51 2,450.51 2,449.85 2,450.21 1,178.1K
14:18 2,450.67 2,451.06 2,450.67 2,451.06 8,323.8K
14:19 2,450.73 2,451.07 2,450.73 2,451.07 2,610.6K
14:20 2,451.20 2,451.21 2,450.74 2,451.21 5,466.4K
14:21 2,450.99 2,451.22 2,450.61 2,450.61 1,471.7K
14:22 2,450.82 2,451.17 2,450.82 2,451.17 834.6K
14:23 2,451.31 2,451.38 2,451.01 2,451.01 2,123.0K
14:24 2,451.09 2,451.09 2,449.71 2,449.71 3,879.2K
14:25 2,449.97 2,450.58 2,449.97 2,450.58 795.2K
14:26 2,450.53 2,450.53 2,449.88 2,449.88 3,507.9K
14:27 2,450.20 2,450.58 2,450.06 2,450.58 454.6K
14:28 2,450.58 2,450.86 2,450.26 2,450.26 704.2K
14:29 2,450.15 2,450.89 2,450.15 2,450.89 1,949.9K
14:30 2,448.59 2,449.46 2,448.59 2,449.46 24,953.3K
14:31 2,449.73 2,450.13 2,449.73 2,449.96 1,147.4K
14:32 2,449.51 2,450.12 2,449.51 2,449.85 452.4K
14:33 2,450.23 2,450.66 2,450.22 2,450.66 2,225.8K
14:34 2,450.95 2,451.35 2,450.95 2,451.34 3,347.3K
14:35 2,451.79 2,453.03 2,451.79 2,452.83 9,128.2K
14:36 2,453.00 2,453.00 2,452.40 2,452.40 7,252.8K
14:37 2,452.66 2,452.78 2,452.55 2,452.78 2,930.8K
14:38 2,452.84 2,452.84 2,452.02 2,452.02 3,935.0K
14:39 2,452.53 2,454.52 2,452.46 2,454.52 28,004.4K
14:40 2,454.00 2,454.00 2,453.69 2,453.69 11,495.4K
14:41 2,454.10 2,454.13 2,453.43 2,453.43 3,445.9K
14:42 2,454.07 2,454.83 2,454.07 2,454.83 2,969.4K
14:43 2,455.19 2,455.25 2,455.08 2,455.18 8,179.8K
14:44 2,455.35 2,455.90 2,455.11 2,455.11 6,731.6K
14:45 2,454.81 2,455.32 2,454.67 2,455.32 2,575.5K
14:46 2,456.09 2,456.33 2,455.61 2,456.33 2,314.5K
14:47 2,456.23 2,456.59 2,454.97 2,454.97 5,272.2K
14:48 2,456.16 2,456.96 2,456.16 2,456.69 8,039.4K
14:49 2,457.60 2,458.02 2,457.60 2,457.79 19,654.2K
14:50 2,457.94 2,459.02 2,457.94 2,459.02 7,305.9K
14:51 2,458.46 2,458.54 2,458.39 2,458.54 3,434.9K
14:52 2,458.95 2,459.64 2,458.66 2,459.64 6,199.5K
14:53 2,459.93 2,461.38 2,459.93 2,461.38 20,910.6K
14:54 2,461.17 2,461.70 2,461.17 2,461.28 9,696.8K
14:55 2,461.28 2,461.70 2,461.15 2,461.70 7,593.8K
14:56 2,462.15 2,463.16 2,462.15 2,463.16 19,828.1K
14:57 2,463.50 2,464.19 2,463.35 2,463.35 13,916.2K
14:58 2,462.85 2,462.85 2,462.21 2,462.21 6,405.5K
14:59 2,461.83 2,461.83 2,460.99 2,460.99 2,195.8K
15:00 2,460.55 2,460.80 2,460.55 2,460.62 6,796.1K
15:01 2,460.73 2,460.73 2,460.42 2,460.42 7,492.3K
15:02 2,460.24 2,460.77 2,460.24 2,460.77 1,672.9K
15:03 2,460.83 2,461.98 2,460.31 2,461.98 14,534.8K
15:04 2,461.77 2,461.88 2,460.93 2,461.36 3,460.0K
15:05 2,460.80 2,461.40 2,460.80 2,460.86 10,663.9K
15:06 2,461.29 2,461.76 2,461.29 2,461.53 5,018.3K
15:07 2,461.30 2,461.30 2,460.67 2,461.09 2,613.0K
15:08 2,460.78 2,460.78 2,459.52 2,459.52 5,316.4K
15:09 2,458.89 2,459.05 2,458.77 2,458.79 6,396.0K
15:10 2,459.01 2,459.33 2,459.01 2,459.08 6,780.4K
15:11 2,459.19 2,459.19 2,458.42 2,458.42 6,304.7K
15:12 2,458.69 2,459.17 2,458.16 2,458.16 4,400.2K
15:13 2,458.69 2,458.98 2,458.69 2,458.97 5,017.2K
15:14 2,458.96 2,458.96 2,458.11 2,458.11 3,776.1K
15:15 2,457.71 2,458.23 2,457.71 2,458.20 3,398.8K
15:16 2,458.09 2,458.62 2,457.89 2,458.22 7,197.4K
15:17 2,458.41 2,460.10 2,458.41 2,460.10 11,934.6K
15:18 2,460.38 2,460.38 2,459.84 2,459.84 18,930.6K
15:19 2,458.82 2,459.44 2,458.76 2,459.44 21,466.5K
15:20 2,459.07 2,459.52 2,459.07 2,459.52 12,068.2K
15:21 2,459.63 2,460.36 2,459.63 2,460.19 18,509.0K
15:22 2,460.79 2,460.87 2,460.61 2,460.66 6,930.1K
15:23 2,460.97 2,461.49 2,460.97 2,461.49 21,185.5K
15:24 2,461.44 2,462.17 2,461.18 2,461.18 5,334.9K
15:25 2,462.13 2,462.31 2,461.50 2,461.50 7,312.3K
15:26 2,462.30 2,464.62 2,462.30 2,464.62 33,637.3K
15:27 2,466.02 2,466.02 2,465.47 2,465.47 18,022.9K
15:28 2,465.49 2,465.98 2,465.49 2,465.93 11,216.3K
15:29 2,465.89 2,466.67 2,465.89 2,466.67 10,772.5K
15:30 2,467.61 2,469.37 2,467.61 2,469.37 58,539.5K
15:31 2,468.95 2,468.95 2,467.94 2,468.05 7,079.9K
15:32 2,468.14 2,468.14 2,467.74 2,467.95 5,497.7K
15:33 2,467.79 2,467.79 2,467.35 2,467.35 10,117.5K
15:34 2,467.28 2,467.28 2,466.77 2,466.77 5,183.3K
15:35 2,466.20 2,466.20 2,465.59 2,465.92 6,054.9K
15:36 2,465.61 2,465.83 2,465.13 2,465.13 16,474.3K
15:37 2,465.15 2,465.15 2,464.55 2,464.55 8,262.6K
15:38 2,464.84 2,464.84 2,463.35 2,463.52 25,606.8K
15:39 2,464.56 2,464.89 2,464.56 2,464.89 5,103.5K
15:40 2,464.05 2,464.05 2,463.42 2,463.51 9,578.4K
15:41 2,463.63 2,464.10 2,463.48 2,463.48 5,703.2K
15:42 2,463.40 2,464.01 2,463.40 2,463.59 8,178.3K
15:43 2,463.76 2,463.99 2,463.67 2,463.67 1,786.4K
15:44 2,464.41 2,464.41 2,463.71 2,463.71 9,201.1K
15:45 2,463.45 2,463.73 2,462.97 2,463.73 5,790.1K
15:46 2,463.89 2,464.06 2,463.70 2,463.86 4,044.3K
15:47 2,464.09 2,464.09 2,463.58 2,463.59 2,761.0K
15:48 2,463.18 2,465.24 2,463.18 2,465.24 13,228.4K
15:49 2,465.34 2,465.75 2,465.06 2,465.50 9,071.7K
15:50 2,465.42 2,465.65 2,465.00 2,465.48 5,089.8K
15:51 2,464.54 2,465.25 2,464.54 2,464.73 6,222.9K
15:52 2,464.77 2,464.77 2,463.46 2,463.52 5,179.1K
15:53 2,463.37 2,464.31 2,463.37 2,464.04 8,278.4K
15:54 2,463.95 2,463.95 2,462.60 2,462.60 12,548.8K
15:55 2,462.18 2,462.18 2,460.01 2,460.01 11,031.2K
15:56 2,460.28 2,460.28 2,459.78 2,460.05 9,303.8K
15:57 2,459.57 2,460.62 2,459.47 2,460.62 9,889.6K
15:58 2,461.13 2,461.41 2,461.07 2,461.07 7,666.9K
15:59 2,460.50 2,460.78 2,460.21 2,460.43 8,097.6K
16:00 2,460.01 2,462.43 2,460.01 2,461.95 6,293.3K
16:01 2,462.15 2,463.30 2,462.15 2,463.30 11,972.8K
16:02 2,463.20 2,463.72 2,463.20 2,463.72 8,316.0K
16:03 2,463.82 2,463.82 2,463.11 2,463.11 2,085.2K
16:04 2,463.23 2,463.23 2,462.78 2,462.84 2,160.4K
16:05 2,462.79 2,462.80 2,462.56 2,462.56 8,115.7K
16:06 2,462.51 2,462.97 2,462.50 2,462.94 1,833.5K
16:07 2,463.11 2,464.08 2,463.11 2,463.73 7,741.4K
16:08 2,463.75 2,464.39 2,463.68 2,464.39 4,066.1K
16:09 2,464.16 2,464.31 2,464.02 2,464.31 4,084.6K
16:10 2,464.51 2,464.89 2,464.51 2,464.82 1,599.7K
16:11 2,464.73 2,466.35 2,464.73 2,466.35 22,259.8K
16:12 2,466.34 2,467.26 2,466.34 2,467.16 11,886.6K
16:13 2,467.21 2,467.57 2,467.21 2,467.57 8,324.4K
16:14 2,467.31 2,467.31 2,467.18 2,467.26 7,035.7K
16:15 2,467.56 2,467.56 2,466.90 2,466.90 6,644.4K
16:16 2,466.93 2,466.93 2,465.88 2,466.04 5,857.1K
16:17 2,465.57 2,465.57 2,464.99 2,464.99 3,527.6K
16:18 2,464.75 2,465.01 2,464.75 2,465.01 2,824.0K
16:19 2,465.14 2,466.60 2,465.09 2,466.60 5,108.9K
16:20 2,465.39 2,465.48 2,464.40 2,464.40 3,178.0K
16:21 2,464.48 2,465.36 2,464.32 2,465.36 2,876.0K
16:22 2,465.54 2,465.54 2,465.11 2,465.53 1,722.1K
16:23 2,465.53 2,465.53 2,464.52 2,464.52 2,699.4K
16:24 2,464.46 2,464.54 2,464.11 2,464.54 1,979.5K
16:25 2,464.34 2,464.73 2,464.22 2,464.73 2,298.0K
16:26 2,464.63 2,465.18 2,464.63 2,465.18 1,603.2K
16:27 2,464.70 2,465.00 2,464.70 2,464.96 3,918.5K
16:28 2,464.88 2,465.27 2,464.88 2,465.27 969.8K
16:29 2,464.77 2,464.77 2,464.57 2,464.58 1,783.7K
16:30 2,464.25 2,464.28 2,463.97 2,464.27 1,844.7K
16:31 2,464.46 2,464.46 2,463.97 2,464.21 1,110.4K
16:32 2,464.02 2,464.02 2,463.22 2,463.22 1,860.7K
16:33 2,462.94 2,463.50 2,462.94 2,463.50 1,548.1K
16:34 2,463.48 2,463.48 2,463.07 2,463.43 2,762.3K
16:35 2,463.51 2,464.20 2,463.51 2,464.20 2,068.1K
16:36 2,464.21 2,464.26 2,463.55 2,463.55 10,303.0K
16:37 2,463.67 2,463.67 2,463.55 2,463.55 1,664.4K
16:38 2,463.33 2,463.75 2,463.33 2,463.60 1,510.5K
16:39 2,463.54 2,463.91 2,463.54 2,463.59 2,430.6K
16:40 2,463.86 2,464.23 2,463.53 2,463.53 1,621.4K
16:41 2,463.39 2,464.26 2,463.39 2,463.98 3,977.1K
16:42 2,463.83 2,464.32 2,463.79 2,463.79 758.5K
16:43 2,464.12 2,464.12 2,463.41 2,463.46 2,539.0K
16:44 2,463.88 2,463.88 2,463.60 2,463.61 1,518.2K
16:45 2,463.67 2,464.26 2,463.67 2,463.98 2,067.4K
16:46 2,463.92 2,464.97 2,463.92 2,464.97 5,451.9K
16:47 2,464.88 2,465.49 2,464.88 2,465.49 3,775.7K
16:48 2,465.60 2,465.61 2,465.20 2,465.20 1,662.5K
16:49 2,465.38 2,465.42 2,464.48 2,464.48 3,935.7K
16:50 2,464.45 2,465.63 2,464.45 2,464.93 10,054.9K
16:51 2,464.49 2,464.49 2,464.29 2,464.35 1,767.0K
16:52 2,464.65 2,465.31 2,464.57 2,465.09 2,243.9K
16:53 2,465.05 2,465.05 2,464.65 2,464.65 2,511.6K
16:54 2,464.74 2,465.17 2,464.36 2,464.36 5,750.7K
16:55 2,464.15 2,464.17 2,463.89 2,464.13 1,674.2K
16:56 2,463.97 2,464.59 2,463.97 2,464.50 2,551.8K
16:57 2,464.23 2,464.83 2,464.23 2,464.34 2,278.5K
16:58 2,464.31 2,464.55 2,464.30 2,464.55 1,521.8K
16:59 2,463.99 2,464.92 2,463.99 2,464.56 5,881.2K
17:00 2,464.75 2,464.93 2,464.69 2,464.78 1,826.4K
17:01 2,464.81 2,464.81 2,463.97 2,463.97 1,947.5K
17:02 2,464.14 2,464.61 2,464.14 2,464.59 764.4K
17:03 2,465.29 2,465.29 2,464.71 2,465.22 13,359.0K
17:04 2,465.23 2,466.02 2,465.23 2,465.32 3,497.3K
17:05 2,465.71 2,465.71 2,465.02 2,465.02 1,582.1K
17:06 2,465.28 2,465.28 2,464.80 2,464.80 2,810.9K
17:07 2,464.91 2,467.28 2,464.91 2,466.94 10,826.3K
17:08 2,466.91 2,467.58 2,466.68 2,467.58 98,537.2K
17:09 2,468.72 2,470.27 2,468.56 2,468.56 77,856.6K
17:10 2,469.60 2,470.04 2,469.15 2,469.15 22,103.3K
17:11 2,469.75 2,470.00 2,467.90 2,467.90 14,873.9K
17:12 2,468.10 2,468.24 2,466.36 2,466.36 20,418.8K
17:13 2,466.66 2,466.66 2,465.94 2,466.23 7,811.4K
17:14 2,466.14 2,466.91 2,466.14 2,466.51 13,249.6K
17:15 2,465.82 2,466.35 2,465.81 2,465.81 12,837.1K
17:16 2,465.55 2,465.55 2,464.73 2,465.21 13,354.6K
17:17 2,464.87 2,465.74 2,464.50 2,465.62 10,335.9K
17:18 2,465.20 2,467.20 2,465.20 2,467.20 5,218.6K
17:19 2,467.63 2,469.55 2,467.63 2,469.55 6,604.1K
17:20 2,469.33 2,469.33 2,468.26 2,468.81 7,290.2K
17:21 2,469.20 2,470.12 2,468.45 2,470.12 13,921.6K
17:22 2,470.06 2,471.02 2,469.76 2,470.82 12,474.1K
17:23 2,470.38 2,470.38 2,469.47 2,469.47 7,509.4K
17:24 2,470.01 2,470.01 2,468.44 2,468.46 10,283.2K
17:25 2,468.08 2,468.17 2,466.75 2,466.75 12,031.2K
17:26 2,466.81 2,467.13 2,466.81 2,467.05 4,693.2K
17:27 2,467.28 2,467.28 2,467.00 2,467.10 8,909.0K
17:28 2,467.61 2,468.39 2,467.61 2,468.39 12,838.4K
17:29 2,467.50 2,467.60 2,467.32 2,467.49 6,451.7K
17:30 2,468.28 2,469.27 2,468.28 2,468.47 7,066.5K
17:31 2,468.03 2,469.08 2,468.03 2,469.05 8,773.7K
17:32 2,468.24 2,469.99 2,468.24 2,469.99 5,867.8K
17:33 2,469.42 2,470.23 2,469.42 2,470.07 4,455.3K
17:34 2,469.75 2,469.91 2,469.25 2,469.91 5,767.8K
17:35 2,470.38 2,470.38 2,469.38 2,469.38 8,227.9K
17:36 2,469.18 2,469.66 2,469.18 2,469.53 7,711.8K
17:37 2,469.61 2,471.39 2,469.61 2,471.26 29,045.5K
17:38 2,472.06 2,472.06 2,471.45 2,471.47 19,578.6K
17:39 2,471.33 2,471.52 2,470.77 2,471.52 7,817.8K
17:40 2,471.48 2,471.48 2,471.38 2,471.41 15,001.7K
17:41 2,471.53 2,471.53 2,470.86 2,470.86 5,299.6K
17:42 2,470.73 2,470.73 2,470.16 2,470.16 5,068.5K
17:43 2,469.92 2,470.49 2,469.92 2,470.37 3,369.2K
17:44 2,470.14 2,470.21 2,469.57 2,470.21 12,129.6K
17:45 2,469.89 2,470.62 2,469.83 2,469.83 14,228.3K
17:46 2,468.68 2,469.48 2,468.67 2,469.48 9,865.2K
17:47 2,470.05 2,471.87 2,470.05 2,471.87 30,899.2K
17:48 2,472.14 2,472.88 2,472.14 2,472.88 25,217.8K
17:49 2,472.86 2,472.86 2,471.98 2,472.01 6,897.9K
17:50 2,472.25 2,472.25 2,471.50 2,471.51 4,074.5K
17:51 2,471.73 2,472.43 2,471.73 2,472.43 3,881.8K
17:52 2,472.23 2,472.61 2,471.73 2,471.73 22,917.9K
17:53 2,472.25 2,472.87 2,472.12 2,472.12 7,411.1K
17:54 2,471.15 2,471.87 2,471.15 2,471.22 31,495.3K
17:55 2,469.67 2,470.56 2,469.57 2,470.56 7,045.6K
17:56 2,470.36 2,471.61 2,469.99 2,471.61 19,140.3K
17:57 2,472.93 2,473.90 2,472.93 2,473.90 41,670.3K
17:58 2,474.36 2,475.84 2,474.36 2,475.84 71,875.9K
17:59 2,475.57 2,476.02 2,475.26 2,476.02 56,800.3K
18:00 2,477.47 2,477.57 2,476.94 2,476.94 66,085.3K
18:01 2,476.75 2,476.75 2,473.80 2,474.31 35,075.8K
18:02 2,474.01 2,476.60 2,474.01 2,476.60 31,040.4K
18:03 2,476.08 2,476.08 2,473.53 2,473.53 17,249.0K
18:04 2,473.07 2,473.07 2,472.19 2,472.19 14,788.6K
18:05 2,471.00 2,472.67 2,471.00 2,472.67 11,124.4K
18:06 2,471.94 2,472.14 2,470.99 2,470.99 23,205.7K
18:07 2,471.99 2,473.04 2,471.99 2,472.79 9,478.7K
18:08 2,472.13 2,472.13 2,471.11 2,471.68 9,665.8K
18:09 2,471.63 2,471.63 2,469.70 2,470.37 12,357.5K
18:10 2,470.14 2,470.46 2,469.89 2,470.35 7,206.8K
18:11 2,470.77 2,471.14 2,470.76 2,471.14 4,900.5K
18:12 2,471.53 2,475.61 2,471.30 2,475.61 64,327.9K
18:13 2,475.72 2,475.72 2,474.42 2,474.91 31,971.7K
18:14 2,475.36 2,475.36 2,471.24 2,471.24 48,137.1K
18:15 2,471.27 2,471.89 2,471.27 2,471.89 10,121.9K
18:16 2,471.97 2,471.97 2,470.39 2,470.39 5,982.4K
18:17 2,470.24 2,470.89 2,470.24 2,470.89 13,489.8K
18:18 2,470.90 2,470.90 2,469.83 2,470.09 4,589.6K
18:19 2,470.27 2,474.34 2,470.27 2,474.34 47,158.7K
18:20 2,473.26 2,473.26 2,472.57 2,473.14 11,630.7K
18:21 2,472.70 2,473.17 2,471.94 2,471.94 5,187.9K
18:22 2,471.30 2,471.59 2,470.64 2,470.64 8,353.3K
18:23 2,470.32 2,470.32 2,469.26 2,469.32 10,202.2K
18:24 2,469.28 2,469.28 2,467.99 2,467.99 9,385.1K
18:25 2,468.86 2,468.86 2,467.34 2,467.36 10,726.0K
18:26 2,467.37 2,468.15 2,467.37 2,467.81 7,206.6K
18:27 2,468.20 2,469.69 2,467.94 2,469.69 10,868.0K
18:28 2,470.13 2,470.13 2,468.99 2,468.99 9,090.9K
18:29 2,469.01 2,469.01 2,467.96 2,467.96 8,369.2K
18:30 2,468.49 2,468.49 2,468.09 2,468.43 11,103.6K
18:31 2,469.08 2,469.17 2,468.14 2,468.14 14,487.0K
18:32 2,468.91 2,470.00 2,468.91 2,470.00 16,944.6K
18:33 2,468.42 2,469.12 2,468.42 2,468.99 4,640.1K
18:34 2,469.20 2,470.07 2,469.09 2,470.07 6,730.7K
18:35 2,470.08 2,470.08 2,469.48 2,469.48 2,860.1K
18:36 2,469.10 2,470.24 2,469.10 2,470.24 8,673.1K
18:37 2,470.48 2,471.09 2,469.92 2,471.09 2,635.9K
18:38 2,472.34 2,473.91 2,472.34 2,472.69 15,410.6K
18:39 2,472.27 2,472.44 2,471.88 2,472.44 6,601.9K
18:40 2,472.44 2,472.44 2,472.44 2,472.44 627.1K
18:51 2,474.19 2,474.19 2,474.19 2,474.19 11,466.6K
23:49 2,474.19 2,474.19 2,474.19 2,474.19 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar