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 2,505.36 2,505.64 2,505.28 2,505.64 1,764,961.2K
09:51 2,505.48 2,505.79 2,505.10 2,505.75 5,952.9K
09:52 2,505.17 2,505.84 2,505.17 2,505.30 4,049.4K
09:53 2,505.60 2,505.60 2,504.18 2,504.18 5,555.4K
09:54 2,504.22 2,505.18 2,504.22 2,505.13 3,124.4K
09:55 2,505.21 2,505.21 2,504.63 2,504.87 4,847.8K
09:56 2,504.41 2,506.23 2,504.41 2,506.23 6,743.5K
09:57 2,505.87 2,506.14 2,505.23 2,505.23 3,103.6K
09:58 2,505.07 2,505.07 2,504.41 2,504.41 8,530.8K
09:59 2,504.13 2,504.67 2,504.11 2,504.67 4,364.6K
10:00 2,504.36 2,504.82 2,504.29 2,504.44 11,962.0K
10:01 2,505.86 2,507.16 2,505.86 2,507.16 16,225.0K
10:02 2,507.93 2,507.93 2,506.22 2,506.22 12,938.1K
10:03 2,505.45 2,505.89 2,504.27 2,504.46 15,003.9K
10:04 2,503.46 2,503.96 2,503.05 2,503.17 32,446.3K
10:05 2,503.15 2,503.15 2,502.18 2,502.25 23,879.6K
10:06 2,502.36 2,502.36 2,501.81 2,501.87 19,353.1K
10:07 2,501.11 2,501.11 2,498.68 2,498.68 16,937.3K
10:08 2,498.10 2,498.57 2,498.08 2,498.08 28,520.5K
10:09 2,498.36 2,499.57 2,498.36 2,499.57 16,756.4K
10:10 2,498.69 2,498.92 2,498.35 2,498.35 10,684.0K
10:11 2,497.76 2,497.76 2,495.58 2,495.58 19,180.6K
10:12 2,494.96 2,494.96 2,494.32 2,494.49 25,223.5K
10:13 2,494.68 2,495.02 2,494.54 2,494.57 10,793.9K
10:14 2,493.70 2,495.27 2,493.70 2,495.27 9,349.5K
10:15 2,495.76 2,496.43 2,495.55 2,496.43 11,984.1K
10:16 2,496.94 2,499.16 2,496.94 2,499.16 16,474.5K
10:17 2,499.88 2,501.30 2,499.88 2,501.30 12,143.5K
10:18 2,501.60 2,502.08 2,501.60 2,502.08 12,920.2K
10:19 2,502.49 2,502.63 2,502.37 2,502.53 7,284.3K
10:20 2,501.42 2,501.42 2,500.09 2,500.09 13,788.5K
10:21 2,500.78 2,501.23 2,500.37 2,501.06 34,240.4K
10:22 2,501.46 2,501.46 2,500.59 2,500.59 7,581.5K
10:23 2,500.42 2,500.50 2,500.19 2,500.50 17,124.4K
10:24 2,501.38 2,501.59 2,501.07 2,501.07 11,910.4K
10:25 2,500.48 2,500.75 2,500.33 2,500.33 7,589.5K
10:26 2,500.27 2,502.72 2,500.27 2,502.72 10,892.7K
10:27 2,503.03 2,504.41 2,503.03 2,504.41 10,793.5K
10:28 2,504.68 2,505.07 2,504.68 2,504.83 11,291.9K
10:29 2,505.54 2,505.96 2,505.54 2,505.87 15,856.9K
10:30 2,505.72 2,505.72 2,505.43 2,505.47 14,134.6K
10:31 2,505.90 2,506.65 2,505.90 2,506.31 43,526.2K
10:32 2,506.19 2,507.06 2,506.19 2,506.82 18,477.8K
10:33 2,506.16 2,506.16 2,505.44 2,505.44 10,589.2K
10:34 2,504.98 2,505.50 2,504.64 2,504.64 12,538.2K
10:35 2,504.14 2,504.14 2,501.65 2,501.65 17,623.9K
10:36 2,501.69 2,502.13 2,501.69 2,502.09 21,979.1K
10:37 2,502.13 2,502.50 2,501.98 2,502.50 8,679.1K
10:38 2,502.68 2,502.68 2,501.28 2,501.28 21,212.1K
10:39 2,500.46 2,500.46 2,498.59 2,498.64 22,468.7K
10:40 2,498.43 2,499.14 2,498.43 2,499.14 9,409.6K
10:41 2,498.65 2,498.69 2,497.92 2,497.92 10,468.6K
10:42 2,498.14 2,499.03 2,498.14 2,499.03 7,903.7K
10:43 2,499.48 2,500.48 2,499.48 2,500.14 12,594.7K
10:44 2,499.90 2,500.68 2,499.74 2,499.74 11,343.5K
10:45 2,499.75 2,499.75 2,498.19 2,498.19 13,369.1K
10:46 2,498.51 2,498.51 2,497.94 2,498.31 8,564.6K
10:47 2,498.67 2,499.70 2,498.67 2,499.70 4,734.7K
10:48 2,499.93 2,499.93 2,499.16 2,499.36 6,243.1K
10:49 2,499.43 2,500.29 2,499.43 2,500.29 9,516.2K
10:50 2,500.31 2,500.39 2,499.46 2,499.50 9,907.2K
10:51 2,498.88 2,498.88 2,498.13 2,498.13 16,794.1K
10:52 2,496.93 2,497.59 2,496.93 2,497.59 20,477.1K
10:53 2,496.78 2,496.78 2,494.57 2,494.57 17,229.9K
10:54 2,494.46 2,494.46 2,492.97 2,494.34 28,861.8K
10:55 2,492.69 2,492.69 2,489.37 2,489.37 53,005.7K
10:56 2,489.42 2,490.26 2,489.42 2,489.89 16,311.7K
10:57 2,489.78 2,490.67 2,489.78 2,490.45 13,751.9K
10:58 2,489.52 2,489.76 2,489.24 2,489.44 16,828.8K
10:59 2,489.25 2,489.40 2,487.86 2,488.55 50,560.9K
11:00 2,489.23 2,490.04 2,488.91 2,490.04 10,701.0K
11:01 2,490.07 2,491.55 2,489.93 2,491.55 11,035.2K
11:02 2,490.61 2,490.61 2,490.17 2,490.38 6,254.4K
11:03 2,490.54 2,491.81 2,490.54 2,491.41 7,463.1K
11:04 2,491.44 2,492.14 2,491.43 2,492.14 6,170.1K
11:05 2,492.18 2,493.34 2,492.18 2,493.34 7,310.7K
11:06 2,493.04 2,493.50 2,491.83 2,491.83 27,877.0K
11:07 2,491.68 2,493.10 2,491.68 2,493.10 27,920.0K
11:08 2,493.56 2,495.00 2,493.56 2,494.35 19,444.2K
11:09 2,493.49 2,494.01 2,493.49 2,493.81 6,128.8K
11:10 2,492.75 2,493.91 2,492.75 2,493.91 6,037.5K
11:11 2,494.96 2,495.58 2,494.96 2,495.58 7,880.6K
11:12 2,495.20 2,495.87 2,495.20 2,495.87 6,349.3K
11:13 2,495.03 2,496.11 2,495.03 2,495.79 8,368.3K
11:14 2,494.70 2,494.97 2,494.70 2,494.76 11,792.6K
11:15 2,494.86 2,495.14 2,494.03 2,494.03 6,388.7K
11:16 2,494.10 2,494.87 2,494.07 2,494.81 6,247.4K
11:17 2,495.89 2,496.73 2,495.89 2,496.19 6,698.2K
11:18 2,496.31 2,496.39 2,495.77 2,496.39 5,289.1K
11:19 2,496.34 2,496.34 2,495.24 2,495.24 5,706.1K
11:20 2,494.98 2,494.98 2,494.18 2,494.18 34,528.0K
11:21 2,493.69 2,493.69 2,491.29 2,491.29 11,841.1K
11:22 2,490.49 2,490.54 2,489.58 2,489.58 12,414.8K
11:23 2,489.21 2,489.71 2,488.99 2,489.71 12,211.2K
11:24 2,489.42 2,490.33 2,489.42 2,490.33 12,383.9K
11:25 2,489.80 2,489.89 2,489.37 2,489.89 5,719.4K
11:26 2,490.13 2,490.80 2,490.13 2,490.65 9,184.8K
11:27 2,489.92 2,489.98 2,489.55 2,489.55 7,013.8K
11:28 2,489.97 2,490.09 2,489.76 2,489.91 10,220.4K
11:29 2,489.28 2,489.69 2,488.84 2,488.84 11,842.4K
11:30 2,488.56 2,489.26 2,487.24 2,487.24 25,359.3K
11:31 2,487.58 2,488.20 2,486.78 2,487.16 12,525.3K
11:32 2,488.72 2,488.89 2,487.66 2,487.66 5,932.2K
11:33 2,488.71 2,490.04 2,488.38 2,490.04 9,428.8K
11:34 2,489.78 2,491.54 2,489.78 2,491.54 11,317.2K
11:35 2,492.37 2,493.15 2,492.37 2,492.48 11,434.0K
11:36 2,492.22 2,493.24 2,492.22 2,493.24 6,224.0K
11:37 2,492.95 2,493.32 2,492.84 2,492.93 7,024.1K
11:38 2,493.14 2,493.14 2,492.38 2,492.71 5,300.0K
11:39 2,492.56 2,493.49 2,492.47 2,493.49 6,853.0K
11:40 2,493.27 2,493.71 2,493.27 2,493.58 9,906.0K
11:41 2,492.95 2,493.37 2,492.95 2,493.21 9,857.4K
11:42 2,493.73 2,493.82 2,493.61 2,493.82 6,666.2K
11:43 2,493.38 2,493.55 2,492.62 2,493.55 12,360.8K
11:44 2,493.28 2,493.28 2,492.67 2,492.72 9,184.7K
11:45 2,492.63 2,494.19 2,492.63 2,494.19 7,994.0K
11:46 2,493.20 2,494.06 2,493.20 2,493.80 8,890.8K
11:47 2,494.40 2,494.77 2,494.40 2,494.77 5,147.5K
11:48 2,494.57 2,494.57 2,493.76 2,494.14 5,333.1K
11:49 2,494.24 2,494.83 2,494.24 2,494.64 9,382.5K
11:50 2,494.37 2,494.55 2,494.37 2,494.46 6,851.8K
11:51 2,494.18 2,494.46 2,493.79 2,493.79 6,458.8K
11:52 2,493.83 2,494.26 2,493.75 2,493.75 5,599.1K
11:53 2,493.66 2,494.50 2,493.66 2,493.67 5,786.3K
11:54 2,493.45 2,494.86 2,493.45 2,494.86 6,723.3K
11:55 2,494.68 2,494.91 2,494.68 2,494.85 4,236.3K
11:56 2,495.45 2,496.30 2,495.45 2,495.88 13,376.9K
11:57 2,495.73 2,495.73 2,495.07 2,495.07 8,621.1K
11:58 2,494.68 2,494.69 2,493.74 2,494.45 9,774.1K
11:59 2,494.42 2,494.42 2,493.99 2,494.35 10,782.6K
12:00 2,494.37 2,494.37 2,493.87 2,494.25 2,515.5K
12:01 2,493.62 2,494.34 2,493.62 2,494.34 5,033.2K
12:02 2,493.26 2,493.26 2,492.36 2,493.08 5,130.9K
12:03 2,492.96 2,492.96 2,492.63 2,492.90 3,615.3K
12:04 2,493.22 2,493.22 2,491.88 2,491.88 5,044.8K
12:05 2,492.02 2,493.41 2,492.02 2,493.41 5,816.2K
12:06 2,493.58 2,494.18 2,493.52 2,493.70 5,253.7K
12:07 2,492.78 2,493.38 2,492.78 2,493.05 5,106.4K
12:08 2,493.39 2,493.40 2,492.33 2,492.33 2,799.7K
12:09 2,492.20 2,492.53 2,492.07 2,492.21 7,691.5K
12:10 2,492.21 2,493.25 2,492.18 2,493.25 1,630.2K
12:11 2,493.72 2,493.73 2,493.61 2,493.73 1,706.9K
12:12 2,494.19 2,494.19 2,493.66 2,493.66 16,848.4K
12:13 2,492.79 2,493.00 2,492.22 2,493.00 11,526.7K
12:14 2,493.16 2,493.16 2,492.52 2,492.52 5,007.9K
12:15 2,491.64 2,491.88 2,491.23 2,491.88 15,763.1K
12:16 2,491.94 2,492.11 2,491.80 2,491.80 4,609.6K
12:17 2,491.79 2,492.39 2,491.76 2,491.76 4,418.9K
12:18 2,492.26 2,493.02 2,492.26 2,492.87 5,331.3K
12:19 2,493.69 2,494.16 2,493.69 2,493.86 4,505.7K
12:20 2,494.21 2,494.45 2,493.94 2,494.04 4,115.8K
12:21 2,492.55 2,494.45 2,492.55 2,494.45 11,730.3K
12:22 2,493.89 2,493.89 2,492.87 2,492.89 5,253.2K
12:23 2,493.47 2,493.47 2,492.57 2,492.95 5,391.7K
12:24 2,493.00 2,494.54 2,492.46 2,494.54 2,773.4K
12:25 2,494.58 2,495.23 2,494.53 2,495.23 3,964.0K
12:26 2,494.51 2,494.51 2,493.05 2,493.59 10,873.0K
12:27 2,493.69 2,493.75 2,493.20 2,493.20 4,680.0K
12:28 2,494.40 2,495.66 2,494.13 2,495.66 11,576.7K
12:29 2,495.90 2,495.90 2,495.74 2,495.74 24,968.9K
12:30 2,496.07 2,496.20 2,495.96 2,496.02 7,474.4K
12:31 2,496.12 2,496.12 2,495.47 2,495.58 1,305.9K
12:32 2,494.97 2,495.48 2,494.97 2,495.48 4,542.8K
12:33 2,495.42 2,495.71 2,494.81 2,494.81 6,350.9K
12:34 2,494.91 2,495.73 2,494.91 2,495.73 4,748.1K
12:35 2,495.99 2,495.99 2,495.19 2,495.19 7,063.8K
12:36 2,495.33 2,495.33 2,495.14 2,495.24 769.3K
12:37 2,495.32 2,495.40 2,495.22 2,495.40 2,899.4K
12:38 2,495.59 2,497.61 2,495.59 2,497.61 9,965.1K
12:39 2,498.13 2,498.13 2,496.90 2,496.99 5,708.2K
12:40 2,496.78 2,496.78 2,495.48 2,495.48 2,564.2K
12:41 2,495.80 2,495.85 2,495.71 2,495.71 2,279.9K
12:42 2,495.77 2,495.84 2,494.95 2,494.95 5,049.5K
12:43 2,495.10 2,495.10 2,494.74 2,494.99 3,347.5K
12:44 2,495.08 2,495.08 2,493.84 2,493.84 5,889.9K
12:45 2,493.76 2,493.76 2,493.49 2,493.70 11,826.8K
12:46 2,493.89 2,494.97 2,493.89 2,494.97 9,659.5K
12:47 2,495.21 2,495.21 2,494.33 2,494.33 2,223.7K
12:48 2,494.25 2,494.42 2,494.25 2,494.26 2,761.0K
12:49 2,494.36 2,494.46 2,493.56 2,494.46 2,931.9K
12:50 2,494.10 2,494.74 2,493.86 2,494.74 6,810.1K
12:51 2,494.87 2,494.87 2,494.31 2,494.51 7,480.7K
12:52 2,494.76 2,494.76 2,494.01 2,494.01 6,326.7K
12:53 2,493.79 2,493.79 2,492.95 2,492.95 5,131.3K
12:54 2,493.70 2,493.85 2,493.56 2,493.85 3,258.4K
12:55 2,494.13 2,494.13 2,491.56 2,491.56 11,164.8K
12:56 2,491.28 2,491.70 2,491.22 2,491.70 4,683.9K
12:57 2,492.03 2,492.27 2,492.03 2,492.16 17,319.1K
12:58 2,492.05 2,492.12 2,491.74 2,491.78 2,104.2K
12:59 2,491.89 2,492.57 2,491.89 2,492.57 4,606.4K
13:00 2,492.48 2,492.99 2,492.48 2,492.69 3,388.1K
13:01 2,492.51 2,492.51 2,491.89 2,491.89 2,515.2K
13:02 2,492.23 2,492.23 2,491.06 2,491.06 8,572.2K
13:03 2,491.15 2,491.15 2,490.97 2,491.15 6,054.4K
13:04 2,490.99 2,490.99 2,489.71 2,489.71 11,834.4K
13:05 2,490.27 2,490.44 2,490.15 2,490.22 9,220.6K
13:06 2,490.09 2,490.60 2,489.95 2,490.60 5,269.9K
13:07 2,490.24 2,490.24 2,489.69 2,489.69 4,119.4K
13:08 2,488.94 2,490.43 2,488.94 2,490.43 15,234.6K
13:09 2,490.35 2,491.91 2,490.35 2,491.53 38,725.0K
13:10 2,491.02 2,491.51 2,490.49 2,491.47 37,223.5K
13:11 2,490.76 2,490.76 2,490.03 2,490.03 14,623.7K
13:12 2,489.84 2,490.73 2,489.84 2,490.73 7,146.2K
13:13 2,490.65 2,490.65 2,489.72 2,489.72 13,597.9K
13:14 2,490.42 2,491.44 2,490.42 2,491.36 3,963.4K
13:15 2,491.50 2,492.85 2,491.50 2,492.85 11,173.2K
13:16 2,493.64 2,493.64 2,492.87 2,493.37 12,781.2K
13:17 2,493.10 2,493.26 2,493.00 2,493.00 3,653.9K
13:18 2,493.06 2,493.62 2,492.35 2,493.62 18,002.8K
13:19 2,494.11 2,494.11 2,493.68 2,493.68 6,121.0K
13:20 2,493.75 2,494.03 2,493.75 2,493.76 2,661.7K
13:21 2,494.09 2,494.24 2,493.91 2,493.91 6,597.1K
13:22 2,494.09 2,494.09 2,493.78 2,493.78 4,758.5K
13:23 2,494.57 2,494.57 2,494.11 2,494.11 18,613.2K
13:24 2,494.69 2,495.27 2,494.69 2,495.27 12,570.3K
13:25 2,494.96 2,494.96 2,494.13 2,494.13 6,769.7K
13:26 2,494.26 2,494.31 2,493.76 2,493.76 7,900.0K
13:27 2,493.73 2,494.22 2,493.51 2,493.80 6,645.8K
13:28 2,493.86 2,494.07 2,493.73 2,493.97 4,620.1K
13:29 2,493.88 2,494.48 2,493.88 2,494.48 4,057.4K
13:30 2,494.27 2,494.70 2,494.27 2,494.62 4,976.2K
13:31 2,494.80 2,494.80 2,494.66 2,494.66 3,815.5K
13:32 2,494.90 2,495.13 2,494.90 2,495.13 6,181.1K
13:33 2,494.69 2,494.92 2,494.59 2,494.59 6,147.9K
13:34 2,494.48 2,494.48 2,494.29 2,494.43 2,478.3K
13:35 2,494.15 2,494.32 2,494.03 2,494.03 9,533.8K
13:36 2,494.43 2,494.76 2,494.43 2,494.76 5,361.9K
13:37 2,493.51 2,494.03 2,493.51 2,493.93 15,333.0K
13:38 2,493.91 2,494.03 2,493.88 2,494.03 3,942.1K
13:39 2,493.77 2,493.80 2,493.47 2,493.80 1,852.1K
13:40 2,494.30 2,494.81 2,494.30 2,494.81 9,919.0K
13:41 2,494.66 2,495.18 2,494.66 2,495.18 2,905.6K
13:42 2,494.72 2,494.72 2,494.39 2,494.39 8,481.6K
13:43 2,494.48 2,494.48 2,493.85 2,493.85 12,460.0K
13:44 2,493.85 2,494.14 2,493.81 2,493.81 4,632.6K
13:45 2,494.11 2,494.11 2,493.72 2,494.01 9,007.9K
13:46 2,494.21 2,494.21 2,493.62 2,493.70 7,318.9K
13:47 2,493.68 2,493.71 2,493.03 2,493.03 4,539.9K
13:48 2,492.93 2,492.97 2,492.50 2,492.81 4,986.8K
13:49 2,493.17 2,493.41 2,492.77 2,493.41 2,904.8K
13:50 2,493.28 2,493.33 2,493.05 2,493.33 2,421.4K
13:51 2,493.16 2,493.16 2,492.10 2,492.10 22,769.3K
13:52 2,493.00 2,493.56 2,492.90 2,492.90 15,540.1K
13:53 2,492.36 2,492.47 2,492.33 2,492.47 5,565.8K
13:54 2,492.79 2,492.85 2,492.59 2,492.71 2,688.9K
13:55 2,492.54 2,492.61 2,492.30 2,492.61 4,074.9K
13:56 2,491.56 2,492.26 2,491.56 2,491.84 10,245.2K
13:57 2,491.43 2,492.31 2,491.43 2,492.31 4,163.2K
13:58 2,492.05 2,492.18 2,491.14 2,491.14 6,137.9K
13:59 2,491.51 2,492.05 2,491.48 2,492.05 2,124.7K
14:00 2,491.90 2,491.90 2,491.50 2,491.50 3,781.7K
14:01 2,491.59 2,491.84 2,491.34 2,491.34 2,940.9K
14:02 2,491.47 2,491.85 2,491.47 2,491.71 3,344.4K
14:03 2,491.63 2,491.63 2,491.46 2,491.59 4,738.5K
14:04 2,491.06 2,491.08 2,490.90 2,490.90 3,512.9K
14:05 2,491.14 2,491.26 2,490.78 2,490.78 11,979.8K
14:06 2,490.71 2,491.05 2,490.46 2,490.46 4,394.2K
14:07 2,490.42 2,490.90 2,490.42 2,490.51 2,537.6K
14:08 2,491.16 2,491.60 2,491.16 2,491.37 4,945.8K
14:09 2,491.30 2,491.84 2,491.30 2,491.84 4,628.8K
14:10 2,492.26 2,492.44 2,492.24 2,492.35 9,006.6K
14:11 2,491.99 2,492.55 2,491.99 2,492.55 5,496.8K
14:12 2,492.30 2,492.51 2,492.30 2,492.51 8,219.2K
14:13 2,492.58 2,492.58 2,492.40 2,492.40 3,106.8K
14:14 2,492.63 2,493.11 2,492.63 2,493.05 5,749.5K
14:15 2,492.80 2,492.96 2,492.51 2,492.96 3,025.8K
14:16 2,493.17 2,493.37 2,492.86 2,493.37 7,437.0K
14:17 2,493.47 2,493.47 2,493.30 2,493.30 6,472.4K
14:18 2,492.89 2,492.90 2,492.43 2,492.81 8,533.6K
14:19 2,493.11 2,493.11 2,492.90 2,493.03 5,174.8K
14:20 2,493.22 2,493.22 2,492.13 2,492.13 5,236.7K
14:21 2,492.41 2,493.15 2,492.41 2,492.97 2,130.8K
14:22 2,492.92 2,493.39 2,492.92 2,493.39 5,216.4K
14:23 2,493.78 2,494.44 2,493.78 2,494.44 15,323.4K
14:24 2,494.33 2,494.33 2,494.05 2,494.11 7,343.0K
14:25 2,494.06 2,495.51 2,494.06 2,495.51 52,702.1K
14:26 2,495.60 2,495.60 2,495.26 2,495.49 11,613.4K
14:27 2,495.60 2,495.61 2,495.33 2,495.61 27,994.8K
14:28 2,494.91 2,495.14 2,494.53 2,494.53 13,738.0K
14:29 2,494.36 2,495.02 2,494.36 2,495.02 6,086.3K
14:30 2,495.03 2,495.05 2,494.56 2,495.05 3,445.9K
14:31 2,494.72 2,494.94 2,494.31 2,494.94 6,288.7K
14:32 2,495.34 2,495.35 2,494.39 2,494.39 14,222.1K
14:33 2,494.10 2,494.62 2,494.10 2,494.46 3,359.1K
14:34 2,494.45 2,494.45 2,494.22 2,494.22 4,245.9K
14:35 2,493.95 2,493.95 2,492.90 2,493.46 9,359.5K
14:36 2,492.92 2,492.92 2,492.61 2,492.79 4,546.5K
14:37 2,492.51 2,493.80 2,492.51 2,493.80 3,128.4K
14:38 2,493.24 2,493.52 2,493.24 2,493.31 6,150.8K
14:39 2,493.11 2,493.11 2,491.84 2,491.84 8,488.0K
14:40 2,491.92 2,492.69 2,491.92 2,492.04 4,734.0K
14:41 2,491.77 2,492.55 2,491.77 2,492.55 3,196.4K
14:42 2,491.75 2,491.75 2,491.30 2,491.52 7,438.3K
14:43 2,491.03 2,491.23 2,490.41 2,490.41 6,871.8K
14:44 2,490.34 2,490.41 2,490.24 2,490.24 8,418.5K
14:45 2,490.35 2,491.13 2,490.35 2,491.13 7,148.8K
14:46 2,491.04 2,491.24 2,490.83 2,491.24 4,511.2K
14:47 2,491.01 2,491.01 2,489.48 2,489.48 15,246.0K
14:48 2,489.91 2,490.46 2,489.91 2,489.95 11,280.7K
14:49 2,489.70 2,490.04 2,489.70 2,490.04 7,443.1K
14:50 2,490.54 2,490.54 2,489.60 2,490.42 30,625.1K
14:51 2,490.06 2,490.55 2,490.01 2,490.01 10,910.1K
14:52 2,489.91 2,490.31 2,489.87 2,489.87 8,199.4K
14:53 2,490.33 2,490.60 2,490.07 2,490.19 11,647.7K
14:54 2,489.69 2,489.83 2,489.58 2,489.83 6,445.8K
14:55 2,490.17 2,490.25 2,490.17 2,490.17 6,257.1K
14:56 2,490.35 2,490.81 2,490.35 2,490.81 15,644.8K
14:57 2,490.33 2,490.84 2,490.26 2,490.84 4,536.7K
14:58 2,490.33 2,490.64 2,490.33 2,490.64 5,585.2K
14:59 2,489.97 2,489.97 2,489.73 2,489.91 20,104.8K
15:00 2,489.43 2,489.43 2,488.57 2,488.61 13,678.1K
15:01 2,488.95 2,489.22 2,488.80 2,489.21 8,060.8K
15:02 2,488.88 2,489.96 2,488.88 2,489.96 4,245.0K
15:03 2,490.09 2,490.09 2,489.88 2,489.88 3,870.7K
15:04 2,489.54 2,489.97 2,489.54 2,489.97 5,903.0K
15:05 2,489.42 2,489.58 2,489.36 2,489.36 12,733.4K
15:06 2,489.31 2,489.99 2,489.31 2,489.99 4,121.4K
15:07 2,489.91 2,490.58 2,489.91 2,490.58 16,570.3K
15:08 2,490.43 2,490.43 2,489.86 2,489.86 5,733.6K
15:09 2,490.37 2,490.37 2,489.69 2,490.02 10,984.9K
15:10 2,489.48 2,489.97 2,489.42 2,489.92 16,872.8K
15:11 2,489.92 2,490.02 2,489.69 2,489.94 4,506.4K
15:12 2,489.79 2,490.34 2,489.79 2,490.07 5,320.9K
15:13 2,489.85 2,489.98 2,489.59 2,489.81 6,348.4K
15:14 2,489.51 2,489.61 2,489.46 2,489.49 5,727.2K
15:15 2,489.45 2,489.92 2,489.45 2,489.80 3,770.8K
15:16 2,489.88 2,489.88 2,489.25 2,489.83 5,424.7K
15:17 2,489.70 2,490.01 2,489.70 2,489.84 11,811.2K
15:18 2,489.48 2,490.11 2,489.43 2,489.43 7,409.2K
15:19 2,488.96 2,489.32 2,488.96 2,489.32 11,857.1K
15:20 2,488.44 2,488.44 2,486.61 2,487.21 18,740.6K
15:21 2,487.01 2,488.15 2,486.93 2,488.15 5,715.3K
15:22 2,487.89 2,488.27 2,487.88 2,487.88 4,593.5K
15:23 2,487.60 2,487.96 2,487.60 2,487.96 4,258.8K
15:24 2,488.15 2,488.63 2,488.15 2,488.63 8,822.3K
15:25 2,488.46 2,488.52 2,486.87 2,486.87 5,058.9K
15:26 2,486.72 2,487.19 2,486.72 2,487.19 5,014.9K
15:27 2,487.20 2,487.86 2,487.20 2,487.66 5,158.3K
15:28 2,488.02 2,488.02 2,487.05 2,487.34 3,946.8K
15:29 2,487.97 2,487.98 2,487.24 2,487.98 4,278.9K
15:30 2,488.38 2,488.38 2,487.76 2,487.95 8,738.2K
15:31 2,487.57 2,487.97 2,487.57 2,487.96 2,953.6K
15:32 2,487.95 2,487.95 2,487.68 2,487.68 5,011.7K
15:33 2,487.43 2,487.70 2,487.35 2,487.36 2,887.9K
15:34 2,487.76 2,488.14 2,487.61 2,488.14 4,888.7K
15:35 2,487.86 2,488.34 2,487.86 2,488.33 7,078.4K
15:36 2,488.57 2,488.57 2,487.69 2,487.69 7,590.3K
15:37 2,487.49 2,487.49 2,487.37 2,487.45 4,007.8K
15:38 2,487.24 2,487.24 2,486.95 2,486.95 8,945.6K
15:39 2,487.28 2,487.89 2,487.28 2,487.81 11,271.5K
15:40 2,487.24 2,487.66 2,487.24 2,487.66 6,424.5K
15:41 2,487.66 2,487.96 2,487.56 2,487.92 6,533.0K
15:42 2,488.04 2,488.47 2,487.57 2,488.47 6,799.6K
15:43 2,488.39 2,489.50 2,488.39 2,489.50 4,639.1K
15:44 2,489.57 2,490.07 2,489.57 2,490.07 5,676.1K
15:45 2,490.57 2,491.11 2,490.34 2,490.34 7,977.8K
15:46 2,490.90 2,491.14 2,490.90 2,490.97 7,448.0K
15:47 2,491.04 2,491.04 2,490.98 2,491.02 2,916.6K
15:48 2,490.84 2,490.84 2,490.34 2,490.34 10,686.1K
15:49 2,490.74 2,491.03 2,490.54 2,491.03 3,383.5K
15:50 2,491.22 2,491.45 2,491.10 2,491.10 6,685.0K
15:51 2,491.28 2,491.51 2,491.23 2,491.51 5,372.4K
15:52 2,491.29 2,492.07 2,491.29 2,492.07 5,548.2K
15:53 2,492.51 2,492.51 2,492.03 2,492.40 3,138.0K
15:54 2,492.34 2,492.65 2,492.25 2,492.60 5,142.6K
15:55 2,492.32 2,492.61 2,492.17 2,492.61 2,259.6K
15:56 2,492.55 2,492.55 2,492.17 2,492.17 2,977.5K
15:57 2,492.32 2,492.87 2,492.30 2,492.83 4,238.6K
15:58 2,492.97 2,493.99 2,492.97 2,493.99 2,501.5K
15:59 2,493.65 2,494.08 2,493.63 2,493.63 5,777.2K
16:00 2,493.49 2,493.49 2,492.36 2,492.67 4,015.4K
16:01 2,492.78 2,492.88 2,491.52 2,491.52 14,867.4K
16:02 2,491.21 2,491.44 2,490.98 2,491.33 5,692.8K
16:03 2,491.21 2,491.61 2,491.12 2,491.39 6,689.9K
16:04 2,491.06 2,491.34 2,491.06 2,491.30 6,082.6K
16:05 2,491.72 2,491.72 2,491.37 2,491.42 5,988.7K
16:06 2,491.65 2,491.65 2,491.27 2,491.27 5,604.2K
16:07 2,491.58 2,493.31 2,491.58 2,492.49 19,174.8K
16:08 2,492.58 2,493.53 2,492.58 2,493.53 5,849.8K
16:09 2,493.22 2,493.50 2,492.61 2,492.61 4,841.1K
16:10 2,492.44 2,492.84 2,492.44 2,492.80 5,891.7K
16:11 2,493.16 2,493.35 2,493.08 2,493.10 4,710.0K
16:12 2,493.58 2,493.58 2,493.34 2,493.34 7,735.1K
16:13 2,493.54 2,493.86 2,493.38 2,493.38 3,268.7K
16:14 2,493.27 2,493.27 2,492.90 2,492.90 4,447.4K
16:15 2,492.48 2,493.11 2,492.48 2,493.03 6,114.0K
16:16 2,493.22 2,493.97 2,493.22 2,493.97 13,040.1K
16:17 2,493.97 2,494.23 2,493.96 2,493.96 6,083.4K
16:18 2,493.71 2,494.35 2,493.32 2,493.32 9,805.7K
16:19 2,493.63 2,494.56 2,493.63 2,494.56 4,057.1K
16:20 2,494.14 2,494.14 2,493.78 2,493.78 3,971.2K
16:21 2,493.64 2,493.87 2,493.38 2,493.58 2,541.5K
16:22 2,494.04 2,494.04 2,493.60 2,493.60 9,541.4K
16:23 2,493.74 2,493.74 2,492.83 2,493.16 6,862.9K
16:24 2,493.22 2,493.31 2,492.93 2,492.93 6,651.3K
16:25 2,492.97 2,492.97 2,492.18 2,492.18 6,305.1K
16:26 2,491.95 2,491.95 2,491.18 2,491.55 19,848.8K
16:27 2,491.93 2,492.89 2,491.93 2,492.89 9,551.7K
16:28 2,492.91 2,492.91 2,492.32 2,492.52 5,715.8K
16:29 2,492.09 2,492.28 2,492.09 2,492.21 4,996.2K
16:30 2,492.35 2,492.35 2,491.81 2,491.81 6,075.5K
16:31 2,492.24 2,492.39 2,492.12 2,492.13 2,376.3K
16:32 2,491.98 2,492.43 2,491.94 2,492.43 5,383.7K
16:33 2,491.29 2,491.44 2,491.29 2,491.33 5,443.2K
16:34 2,491.19 2,491.56 2,491.19 2,491.48 6,605.6K
16:35 2,491.79 2,491.87 2,491.53 2,491.53 5,836.3K
16:36 2,491.98 2,491.98 2,490.77 2,490.77 10,693.8K
16:37 2,490.90 2,491.09 2,490.90 2,491.09 1,989.5K
16:38 2,491.10 2,491.46 2,490.75 2,491.46 6,260.4K
16:39 2,491.23 2,491.76 2,491.08 2,491.76 2,567.1K
16:40 2,491.78 2,492.11 2,491.45 2,492.11 3,149.3K
16:41 2,492.13 2,492.30 2,491.78 2,491.78 2,874.2K
16:42 2,491.54 2,491.54 2,491.34 2,491.48 5,320.4K
16:43 2,490.74 2,491.79 2,490.74 2,491.79 2,945.4K
16:44 2,491.66 2,492.17 2,491.66 2,492.17 3,850.3K
16:45 2,492.72 2,492.94 2,492.58 2,492.58 4,738.2K
16:46 2,493.03 2,493.03 2,492.98 2,493.03 3,973.3K
16:47 2,493.07 2,493.40 2,492.81 2,492.81 2,239.7K
16:48 2,493.11 2,493.34 2,493.11 2,493.34 2,532.1K
16:49 2,493.35 2,493.42 2,493.08 2,493.08 1,946.4K
16:50 2,493.27 2,493.55 2,493.18 2,493.55 1,619.4K
16:51 2,493.28 2,493.32 2,493.21 2,493.32 1,994.9K
16:52 2,493.41 2,493.42 2,493.24 2,493.36 2,698.9K
16:53 2,493.90 2,494.36 2,493.40 2,494.36 3,278.2K
16:54 2,494.96 2,495.18 2,494.83 2,495.18 12,982.3K
16:55 2,494.72 2,496.05 2,494.48 2,496.00 14,587.4K
16:56 2,496.98 2,497.31 2,496.86 2,497.08 18,580.7K
16:57 2,496.69 2,497.01 2,496.48 2,496.48 5,250.7K
16:58 2,496.34 2,496.77 2,496.21 2,496.21 7,949.3K
16:59 2,496.29 2,496.29 2,496.06 2,496.06 4,988.0K
17:00 2,496.20 2,496.82 2,496.00 2,496.82 9,198.2K
17:01 2,496.90 2,497.79 2,496.90 2,497.21 20,972.7K
17:02 2,497.49 2,497.49 2,496.87 2,496.95 28,341.4K
17:03 2,496.96 2,496.96 2,496.36 2,496.59 5,073.6K
17:04 2,496.62 2,496.90 2,496.62 2,496.65 3,056.8K
17:05 2,496.60 2,496.82 2,496.48 2,496.48 1,973.3K
17:06 2,496.64 2,496.88 2,496.43 2,496.43 10,232.6K
17:07 2,496.46 2,496.88 2,496.17 2,496.17 2,957.5K
17:08 2,496.44 2,496.44 2,496.20 2,496.28 2,985.4K
17:09 2,496.64 2,496.64 2,496.08 2,496.08 3,435.1K
17:10 2,496.29 2,496.59 2,496.29 2,496.59 3,477.9K
17:11 2,496.61 2,497.53 2,496.61 2,497.53 11,665.0K
17:12 2,497.24 2,497.42 2,497.24 2,497.42 4,443.3K
17:13 2,497.90 2,497.97 2,497.41 2,497.97 3,755.5K
17:14 2,498.23 2,498.63 2,498.23 2,498.42 4,394.8K
17:15 2,498.00 2,499.02 2,498.00 2,498.81 10,986.8K
17:16 2,498.60 2,499.30 2,498.43 2,498.82 19,123.5K
17:17 2,498.66 2,498.93 2,498.66 2,498.90 6,137.7K
17:18 2,499.19 2,499.61 2,499.19 2,499.33 4,831.0K
17:19 2,499.10 2,499.29 2,498.89 2,499.01 4,492.7K
17:20 2,498.75 2,498.76 2,498.22 2,498.52 8,055.7K
17:21 2,498.46 2,498.46 2,497.99 2,498.07 4,699.0K
17:22 2,498.00 2,498.00 2,497.55 2,497.65 3,233.9K
17:23 2,497.48 2,497.99 2,497.28 2,497.99 4,959.5K
17:24 2,497.86 2,497.86 2,496.96 2,497.75 8,703.6K
17:25 2,496.93 2,497.53 2,496.93 2,497.53 7,096.7K
17:26 2,497.40 2,497.54 2,497.12 2,497.37 5,769.6K
17:27 2,497.09 2,497.56 2,497.09 2,497.56 6,050.4K
17:28 2,497.06 2,497.31 2,497.06 2,497.25 3,179.9K
17:29 2,496.78 2,496.78 2,496.59 2,496.71 3,655.8K
17:30 2,496.58 2,497.17 2,496.58 2,496.90 2,361.4K
17:31 2,497.35 2,497.65 2,496.76 2,496.76 4,761.6K
17:32 2,496.90 2,497.01 2,496.83 2,496.83 8,801.0K
17:33 2,496.93 2,497.33 2,496.47 2,497.32 6,359.3K
17:34 2,497.07 2,497.07 2,496.17 2,496.17 9,667.3K
17:35 2,496.37 2,497.00 2,496.37 2,497.00 5,957.6K
17:36 2,496.80 2,496.86 2,496.70 2,496.70 3,710.6K
17:37 2,496.60 2,496.60 2,496.41 2,496.41 2,810.6K
17:38 2,496.61 2,496.75 2,496.18 2,496.18 4,796.6K
17:39 2,496.27 2,496.70 2,496.17 2,496.70 6,868.7K
17:40 2,496.47 2,496.61 2,496.05 2,496.05 3,906.2K
17:41 2,496.16 2,496.16 2,495.80 2,495.80 2,908.1K
17:42 2,495.55 2,495.61 2,495.45 2,495.45 4,114.1K
17:43 2,495.95 2,496.16 2,495.65 2,495.65 5,282.2K
17:44 2,495.70 2,495.70 2,494.46 2,494.46 30,960.5K
17:45 2,494.19 2,494.65 2,494.19 2,494.28 13,536.3K
17:46 2,494.49 2,495.12 2,494.47 2,495.12 3,489.1K
17:47 2,495.03 2,495.64 2,495.03 2,495.64 7,853.9K
17:48 2,495.51 2,495.86 2,495.51 2,495.69 6,551.0K
17:49 2,495.51 2,495.51 2,494.83 2,494.83 5,816.3K
17:50 2,494.99 2,494.99 2,493.86 2,493.86 5,234.6K
17:51 2,493.94 2,494.37 2,493.62 2,493.62 3,321.9K
17:52 2,493.62 2,494.06 2,493.62 2,493.95 7,229.5K
17:53 2,493.79 2,494.18 2,493.79 2,494.18 2,131.6K
17:54 2,494.05 2,494.47 2,493.77 2,494.47 3,284.0K
17:55 2,495.42 2,495.47 2,495.21 2,495.21 7,027.1K
17:56 2,496.32 2,499.55 2,496.32 2,499.55 20,071.7K
17:57 2,499.53 2,499.53 2,499.24 2,499.32 7,042.2K
17:58 2,499.91 2,501.83 2,499.91 2,501.52 23,586.9K
17:59 2,500.80 2,500.80 2,499.64 2,499.64 14,781.4K
18:00 2,498.31 2,498.76 2,497.91 2,497.91 8,135.9K
18:01 2,498.10 2,498.10 2,497.90 2,498.07 7,708.6K
18:02 2,497.28 2,497.54 2,496.39 2,497.52 11,501.2K
18:03 2,497.68 2,497.81 2,497.35 2,497.35 6,743.9K
18:04 2,497.33 2,498.17 2,497.33 2,498.17 7,904.2K
18:05 2,498.27 2,498.39 2,498.05 2,498.39 9,190.9K
18:06 2,497.74 2,499.77 2,497.74 2,499.77 6,943.7K
18:07 2,499.11 2,500.06 2,499.11 2,500.06 5,288.4K
18:08 2,499.76 2,499.76 2,499.02 2,499.02 4,886.6K
18:09 2,499.05 2,500.09 2,499.05 2,499.99 4,646.4K
18:10 2,499.60 2,500.33 2,499.57 2,500.04 4,062.7K
18:11 2,499.77 2,500.36 2,499.73 2,500.09 3,492.3K
18:12 2,499.66 2,500.41 2,499.66 2,499.89 3,764.5K
18:13 2,499.75 2,500.68 2,499.75 2,500.68 7,719.7K
18:14 2,500.77 2,500.92 2,500.13 2,500.13 8,902.9K
18:15 2,500.92 2,500.92 2,500.12 2,500.12 8,929.9K
18:16 2,500.06 2,500.31 2,499.75 2,499.75 3,771.8K
18:17 2,499.60 2,499.87 2,499.51 2,499.66 9,936.4K
18:18 2,500.11 2,500.25 2,499.76 2,499.76 2,853.5K
18:19 2,499.76 2,500.88 2,499.76 2,500.88 4,065.8K
18:20 2,500.69 2,501.31 2,500.69 2,501.18 11,604.0K
18:21 2,501.61 2,502.39 2,501.57 2,502.39 49,336.1K
18:22 2,502.29 2,502.29 2,501.52 2,501.52 7,909.2K
18:23 2,500.82 2,501.01 2,500.36 2,500.81 10,080.8K
18:24 2,501.11 2,501.33 2,501.11 2,501.33 3,159.9K
18:25 2,501.75 2,501.75 2,501.35 2,501.35 3,169.7K
18:26 2,501.45 2,501.45 2,500.64 2,500.91 10,061.2K
18:27 2,500.96 2,501.18 2,500.96 2,501.18 3,491.4K
18:28 2,500.97 2,501.16 2,500.93 2,500.93 3,017.8K
18:29 2,501.03 2,501.11 2,501.03 2,501.04 2,677.4K
18:30 2,500.30 2,500.30 2,499.60 2,499.60 40,980.1K
18:31 2,499.94 2,499.94 2,499.43 2,499.43 6,722.0K
18:32 2,499.05 2,499.38 2,498.96 2,499.06 2,037.9K
18:33 2,498.44 2,498.89 2,497.90 2,497.90 5,212.6K
18:34 2,498.51 2,498.70 2,495.91 2,495.91 17,261.8K
18:35 2,495.41 2,496.08 2,492.99 2,493.23 56,643.3K
18:36 2,491.07 2,492.24 2,488.81 2,492.24 63,769.3K
18:37 2,493.35 2,493.35 2,490.91 2,491.95 22,530.9K
18:38 2,492.56 2,494.32 2,492.56 2,494.32 12,091.4K
18:39 2,493.89 2,495.15 2,493.16 2,493.16 29,769.2K
18:40 2,491.79 2,491.79 2,491.79 2,491.79 4,382.9K
18:51 2,492.06 2,492.06 2,492.06 2,492.06 23,692.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar