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 2,559.14 2,559.18 2,559.10 2,559.18 1,745,976.3K
09:51 2,558.93 2,559.30 2,558.93 2,559.26 6,385.3K
09:52 2,558.50 2,558.50 2,557.64 2,557.64 4,087.7K
09:53 2,557.65 2,557.65 2,555.87 2,555.87 25,441.8K
09:54 2,555.87 2,556.25 2,555.61 2,556.25 5,034.9K
09:55 2,556.84 2,557.08 2,556.79 2,556.79 14,813.2K
09:56 2,556.59 2,556.59 2,555.54 2,555.54 4,078.6K
09:57 2,555.29 2,555.87 2,555.29 2,555.84 5,619.6K
09:58 2,556.26 2,556.26 2,555.60 2,556.17 8,774.7K
09:59 2,555.94 2,557.21 2,555.94 2,557.21 12,671.0K
10:00 2,557.46 2,557.70 2,553.97 2,553.97 121,683.3K
10:01 2,553.83 2,553.83 2,551.69 2,552.22 52,667.0K
10:02 2,553.41 2,553.52 2,552.31 2,552.31 69,528.9K
10:03 2,552.09 2,552.12 2,551.85 2,552.12 23,082.0K
10:04 2,550.87 2,550.87 2,547.89 2,547.89 72,841.5K
10:05 2,549.10 2,550.12 2,549.10 2,550.12 53,265.5K
10:06 2,550.10 2,550.10 2,548.55 2,548.55 27,901.6K
10:07 2,547.61 2,547.61 2,546.14 2,547.22 100,114.0K
10:08 2,546.53 2,546.53 2,545.29 2,546.46 66,257.3K
10:09 2,546.80 2,546.80 2,545.77 2,546.22 27,261.2K
10:10 2,546.37 2,546.37 2,543.78 2,543.78 60,321.7K
10:11 2,543.80 2,544.21 2,543.75 2,543.78 23,281.8K
10:12 2,544.05 2,544.05 2,543.07 2,543.07 36,222.2K
10:13 2,542.25 2,542.25 2,540.59 2,540.59 170,453.8K
10:14 2,538.63 2,539.99 2,538.23 2,538.23 144,456.2K
10:15 2,539.50 2,539.50 2,538.23 2,539.49 83,307.2K
10:16 2,538.37 2,538.48 2,538.03 2,538.48 76,635.8K
10:17 2,537.74 2,537.74 2,536.40 2,537.13 90,094.8K
10:18 2,538.47 2,538.95 2,538.47 2,538.95 49,101.0K
10:19 2,539.80 2,539.95 2,539.53 2,539.53 42,231.0K
10:20 2,539.30 2,539.37 2,538.66 2,539.34 11,312.0K
10:21 2,539.16 2,539.58 2,539.16 2,539.58 23,037.4K
10:22 2,539.75 2,539.88 2,539.44 2,539.44 21,916.5K
10:23 2,539.18 2,539.18 2,537.13 2,537.13 34,196.8K
10:24 2,537.54 2,538.27 2,537.54 2,538.27 41,952.2K
10:25 2,538.48 2,538.60 2,538.17 2,538.60 21,943.9K
10:26 2,538.50 2,538.91 2,538.50 2,538.91 11,629.7K
10:27 2,539.53 2,540.16 2,538.17 2,538.17 19,549.4K
10:28 2,539.92 2,539.92 2,538.42 2,538.42 30,610.3K
10:29 2,537.77 2,538.05 2,537.77 2,537.79 37,376.5K
10:30 2,537.30 2,538.23 2,537.30 2,537.81 39,573.7K
10:31 2,538.66 2,538.93 2,538.48 2,538.48 23,318.4K
10:32 2,538.69 2,538.73 2,538.10 2,538.45 14,077.1K
10:33 2,538.05 2,538.32 2,537.41 2,538.32 16,847.0K
10:34 2,538.16 2,538.34 2,537.80 2,538.11 8,501.0K
10:35 2,537.96 2,539.74 2,537.96 2,539.74 18,375.3K
10:36 2,539.85 2,539.85 2,538.39 2,538.39 27,522.4K
10:37 2,538.28 2,538.28 2,537.07 2,537.07 68,460.7K
10:38 2,536.63 2,536.72 2,536.02 2,536.72 36,582.9K
10:39 2,537.54 2,537.63 2,537.47 2,537.48 10,846.3K
10:40 2,538.29 2,538.29 2,537.79 2,538.05 8,185.7K
10:41 2,538.06 2,538.06 2,537.50 2,537.50 9,335.1K
10:42 2,537.36 2,538.85 2,537.36 2,538.85 9,869.1K
10:43 2,538.39 2,538.51 2,538.02 2,538.02 8,087.2K
10:44 2,537.94 2,537.94 2,537.73 2,537.73 5,132.1K
10:45 2,537.60 2,539.66 2,537.60 2,539.66 34,119.5K
10:46 2,540.18 2,540.18 2,539.21 2,539.91 21,509.1K
10:47 2,540.35 2,540.72 2,540.21 2,540.37 18,687.5K
10:48 2,540.15 2,540.15 2,539.48 2,539.53 16,766.0K
10:49 2,539.25 2,539.30 2,538.73 2,539.30 15,510.3K
10:50 2,539.28 2,539.34 2,538.79 2,539.34 17,669.7K
10:51 2,539.54 2,539.81 2,539.26 2,539.26 13,626.4K
10:52 2,539.84 2,540.06 2,539.51 2,540.06 7,732.1K
10:53 2,539.66 2,539.67 2,539.39 2,539.53 17,353.9K
10:54 2,539.09 2,539.57 2,539.09 2,539.15 19,059.2K
10:55 2,539.08 2,540.41 2,539.08 2,540.41 21,873.1K
10:56 2,540.87 2,541.02 2,540.03 2,540.12 37,269.5K
10:57 2,537.61 2,537.61 2,533.64 2,533.64 157,139.7K
10:58 2,533.98 2,534.88 2,533.37 2,534.88 97,209.0K
10:59 2,534.41 2,534.41 2,533.22 2,533.22 36,344.5K
11:00 2,532.94 2,533.38 2,532.53 2,532.57 50,265.1K
11:01 2,532.55 2,532.87 2,532.31 2,532.31 53,499.4K
11:02 2,532.33 2,533.96 2,532.30 2,533.67 25,504.5K
11:03 2,533.77 2,534.11 2,533.61 2,533.61 25,732.6K
11:04 2,534.97 2,534.97 2,534.16 2,534.94 16,879.6K
11:05 2,535.65 2,535.74 2,535.22 2,535.22 16,655.6K
11:06 2,535.29 2,535.95 2,535.29 2,535.95 30,451.3K
11:07 2,536.20 2,536.20 2,535.20 2,535.20 44,971.3K
11:08 2,535.09 2,535.09 2,534.23 2,534.52 24,630.5K
11:09 2,534.53 2,535.09 2,534.50 2,534.52 19,077.1K
11:10 2,533.83 2,535.45 2,533.83 2,535.45 30,933.6K
11:11 2,534.91 2,535.05 2,534.34 2,534.67 17,859.8K
11:12 2,534.60 2,534.80 2,534.46 2,534.53 14,425.6K
11:13 2,535.09 2,536.50 2,535.09 2,536.50 29,778.1K
11:14 2,536.59 2,537.03 2,536.57 2,536.57 15,260.4K
11:15 2,536.61 2,537.22 2,536.61 2,537.15 16,979.7K
11:16 2,536.53 2,537.12 2,536.32 2,537.12 8,055.5K
11:17 2,536.93 2,536.93 2,535.56 2,535.75 18,905.0K
11:18 2,535.52 2,536.10 2,535.23 2,536.10 14,487.6K
11:19 2,536.58 2,537.52 2,536.58 2,537.39 13,957.8K
11:20 2,537.70 2,537.70 2,537.50 2,537.50 15,549.1K
11:21 2,537.21 2,537.21 2,536.84 2,537.04 11,318.9K
11:22 2,537.51 2,537.95 2,537.31 2,537.76 18,249.9K
11:23 2,538.10 2,538.54 2,537.92 2,538.54 11,367.9K
11:24 2,538.91 2,539.72 2,538.91 2,539.72 20,323.8K
11:25 2,539.53 2,539.53 2,537.43 2,537.43 15,421.4K
11:26 2,538.31 2,538.75 2,538.28 2,538.75 12,933.1K
11:27 2,538.10 2,538.41 2,538.10 2,538.41 18,476.8K
11:28 2,538.58 2,538.58 2,537.72 2,537.72 13,860.3K
11:29 2,537.14 2,537.14 2,535.52 2,535.52 60,001.9K
11:30 2,534.28 2,534.80 2,534.28 2,534.66 31,008.5K
11:31 2,534.87 2,534.87 2,534.03 2,534.60 20,761.6K
11:32 2,533.81 2,535.20 2,533.81 2,535.20 12,171.2K
11:33 2,534.97 2,534.97 2,534.51 2,534.63 7,916.0K
11:34 2,534.77 2,535.07 2,533.77 2,535.07 6,527.1K
11:35 2,535.84 2,536.06 2,535.37 2,535.37 7,496.9K
11:36 2,536.31 2,536.39 2,536.00 2,536.39 10,422.5K
11:37 2,535.90 2,535.90 2,535.00 2,535.30 5,243.0K
11:38 2,535.54 2,535.54 2,534.27 2,534.27 6,241.0K
11:39 2,534.47 2,534.47 2,533.34 2,533.34 14,501.5K
11:40 2,532.82 2,532.82 2,532.06 2,532.11 38,101.8K
11:41 2,532.94 2,533.23 2,532.64 2,532.64 23,358.0K
11:42 2,533.04 2,533.07 2,532.78 2,533.07 7,696.3K
11:43 2,532.95 2,532.95 2,531.62 2,531.62 18,315.2K
11:44 2,531.44 2,532.43 2,531.44 2,532.20 7,713.0K
11:45 2,532.36 2,532.36 2,531.04 2,531.04 8,615.4K
11:46 2,529.70 2,529.70 2,529.49 2,529.61 32,655.1K
11:47 2,530.34 2,531.58 2,529.92 2,531.58 13,045.1K
11:48 2,531.51 2,532.70 2,531.51 2,532.70 26,488.2K
11:49 2,532.85 2,533.78 2,532.85 2,533.78 14,298.3K
11:50 2,533.16 2,534.06 2,533.05 2,534.06 18,312.6K
11:51 2,533.92 2,534.05 2,533.02 2,533.02 6,266.6K
11:52 2,533.18 2,533.18 2,532.96 2,532.96 4,832.2K
11:53 2,533.04 2,533.98 2,533.04 2,533.90 10,884.6K
11:54 2,534.12 2,534.29 2,533.83 2,534.29 9,275.5K
11:55 2,534.47 2,534.47 2,533.94 2,533.94 5,375.8K
11:56 2,533.88 2,533.88 2,533.13 2,533.24 7,618.5K
11:57 2,532.60 2,532.93 2,532.06 2,532.93 10,853.2K
11:58 2,532.69 2,534.24 2,532.69 2,534.22 9,299.1K
11:59 2,534.56 2,535.71 2,534.33 2,535.71 26,498.7K
12:00 2,535.91 2,535.91 2,535.20 2,535.20 14,801.2K
12:01 2,534.81 2,536.34 2,534.81 2,536.34 6,864.2K
12:02 2,536.25 2,536.25 2,535.19 2,535.75 6,914.9K
12:03 2,535.63 2,535.63 2,534.81 2,535.18 5,273.0K
12:04 2,535.13 2,535.68 2,535.13 2,535.68 6,921.3K
12:05 2,535.76 2,535.76 2,534.45 2,534.45 5,795.2K
12:06 2,534.30 2,534.30 2,532.75 2,534.08 13,796.2K
12:07 2,534.22 2,534.85 2,534.18 2,534.18 11,829.4K
12:08 2,534.76 2,534.76 2,533.98 2,533.98 7,755.0K
12:09 2,534.35 2,534.67 2,534.22 2,534.67 10,186.5K
12:10 2,534.78 2,536.07 2,534.78 2,536.07 12,364.9K
12:11 2,536.86 2,536.91 2,536.38 2,536.38 11,461.9K
12:12 2,536.20 2,536.34 2,535.86 2,536.33 6,413.3K
12:13 2,536.16 2,536.41 2,536.14 2,536.41 3,933.4K
12:14 2,536.09 2,537.03 2,536.09 2,537.03 8,333.4K
12:15 2,537.52 2,537.59 2,537.47 2,537.59 6,206.3K
12:16 2,537.54 2,537.62 2,537.41 2,537.41 4,327.8K
12:17 2,537.45 2,537.55 2,537.20 2,537.20 3,975.7K
12:18 2,537.31 2,537.58 2,537.30 2,537.30 1,752.6K
12:19 2,537.45 2,537.45 2,536.72 2,537.12 6,235.8K
12:20 2,536.87 2,537.49 2,536.87 2,537.49 8,335.0K
12:21 2,538.19 2,539.03 2,538.19 2,539.03 8,739.9K
12:22 2,539.08 2,540.75 2,539.08 2,540.75 49,219.1K
12:23 2,539.82 2,541.63 2,539.82 2,541.41 32,171.3K
12:24 2,542.07 2,542.07 2,541.51 2,541.85 16,523.8K
12:25 2,541.82 2,541.83 2,541.73 2,541.83 12,005.1K
12:26 2,542.16 2,542.16 2,541.18 2,541.18 7,508.9K
12:27 2,541.05 2,541.56 2,541.05 2,541.56 13,591.8K
12:28 2,542.17 2,543.48 2,542.17 2,543.30 34,419.1K
12:29 2,542.88 2,543.08 2,542.60 2,542.60 7,013.3K
12:30 2,543.14 2,543.14 2,541.72 2,541.72 29,008.6K
12:31 2,541.57 2,541.61 2,541.51 2,541.51 8,590.7K
12:32 2,541.76 2,542.25 2,541.50 2,541.89 10,234.9K
12:33 2,541.72 2,541.72 2,540.81 2,540.81 3,947.9K
12:34 2,541.37 2,541.37 2,540.62 2,540.62 2,972.4K
12:35 2,540.57 2,540.89 2,540.57 2,540.77 1,615.0K
12:36 2,540.50 2,540.50 2,539.71 2,540.16 1,739.4K
12:37 2,540.77 2,540.85 2,540.50 2,540.50 7,486.5K
12:38 2,540.69 2,540.69 2,538.91 2,538.91 8,383.8K
12:39 2,539.47 2,539.63 2,539.26 2,539.27 4,920.6K
12:40 2,539.00 2,539.15 2,538.98 2,539.15 3,531.5K
12:41 2,538.95 2,538.97 2,538.79 2,538.85 2,662.6K
12:42 2,538.93 2,540.16 2,538.93 2,540.16 11,577.3K
12:43 2,540.44 2,542.76 2,540.44 2,541.84 26,780.4K
12:44 2,542.25 2,543.37 2,542.25 2,542.95 12,009.9K
12:45 2,544.15 2,544.78 2,543.99 2,544.08 46,954.8K
12:46 2,543.78 2,544.51 2,543.35 2,544.50 7,714.8K
12:47 2,544.18 2,544.34 2,543.98 2,543.98 6,659.8K
12:48 2,544.16 2,544.64 2,544.16 2,544.21 26,255.0K
12:49 2,543.98 2,544.24 2,543.52 2,544.24 12,611.9K
12:50 2,543.65 2,544.04 2,543.28 2,544.01 24,762.7K
12:51 2,544.15 2,544.58 2,544.15 2,544.44 5,054.7K
12:52 2,544.62 2,545.31 2,544.62 2,545.31 6,078.1K
12:53 2,545.72 2,546.12 2,545.54 2,546.12 5,639.0K
12:54 2,545.86 2,545.86 2,545.30 2,545.38 7,070.1K
12:55 2,545.25 2,545.25 2,544.87 2,544.93 4,453.0K
12:56 2,545.41 2,545.54 2,544.52 2,544.52 4,063.4K
12:57 2,544.43 2,544.43 2,543.18 2,543.18 10,848.3K
12:58 2,542.98 2,543.24 2,542.70 2,543.24 2,651.9K
12:59 2,543.14 2,543.79 2,540.85 2,540.85 8,380.5K
13:00 2,540.21 2,540.21 2,539.49 2,539.49 11,253.3K
13:01 2,538.94 2,540.30 2,538.94 2,540.04 4,391.3K
13:02 2,539.35 2,539.57 2,539.35 2,539.53 5,161.0K
13:03 2,540.38 2,540.38 2,539.60 2,539.63 21,438.0K
13:04 2,539.79 2,539.79 2,537.67 2,537.67 15,126.9K
13:05 2,536.69 2,537.21 2,536.69 2,536.99 7,322.4K
13:06 2,536.77 2,536.77 2,534.49 2,534.49 27,037.8K
13:07 2,534.21 2,535.17 2,534.21 2,535.17 7,910.7K
13:08 2,535.03 2,535.24 2,534.69 2,535.24 2,714.9K
13:09 2,534.97 2,534.97 2,534.66 2,534.79 3,504.2K
13:10 2,534.53 2,536.17 2,534.53 2,536.17 3,879.8K
13:11 2,536.30 2,536.85 2,536.30 2,536.77 6,004.1K
13:12 2,536.67 2,537.12 2,536.62 2,536.62 3,368.2K
13:13 2,536.84 2,536.84 2,536.64 2,536.79 948.1K
13:14 2,536.95 2,536.95 2,536.65 2,536.82 3,960.6K
13:15 2,536.24 2,536.79 2,536.24 2,536.68 7,919.7K
13:16 2,536.48 2,536.48 2,535.14 2,535.14 4,035.4K
13:17 2,535.72 2,536.22 2,535.72 2,535.96 9,507.9K
13:18 2,535.96 2,536.14 2,535.57 2,535.57 3,836.5K
13:19 2,535.66 2,536.99 2,535.66 2,536.99 2,284.4K
13:20 2,537.24 2,537.36 2,537.20 2,537.25 2,440.8K
13:21 2,537.49 2,538.04 2,537.49 2,537.95 1,597.4K
13:22 2,538.03 2,538.15 2,537.84 2,537.85 1,484.0K
13:23 2,537.15 2,537.53 2,537.15 2,537.48 7,740.2K
13:24 2,537.55 2,538.82 2,537.35 2,538.82 2,270.0K
13:25 2,538.80 2,538.80 2,538.18 2,538.51 4,426.9K
13:26 2,538.46 2,538.46 2,537.88 2,537.88 3,911.0K
13:27 2,538.29 2,538.29 2,538.02 2,538.02 7,065.4K
13:28 2,537.99 2,538.28 2,537.88 2,537.88 1,170.9K
13:29 2,537.98 2,538.26 2,537.93 2,537.94 1,307.0K
13:30 2,538.56 2,538.74 2,538.56 2,538.74 2,382.4K
13:31 2,538.53 2,538.61 2,538.30 2,538.51 2,953.2K
13:32 2,538.59 2,538.59 2,538.14 2,538.14 2,566.8K
13:33 2,538.51 2,538.51 2,538.04 2,538.04 3,627.3K
13:34 2,538.24 2,538.24 2,537.07 2,537.35 3,417.9K
13:35 2,537.39 2,537.53 2,537.13 2,537.53 2,449.8K
13:36 2,537.25 2,538.20 2,537.25 2,538.20 8,028.7K
13:37 2,538.57 2,538.57 2,537.91 2,537.91 2,545.3K
13:38 2,538.72 2,538.72 2,538.09 2,538.09 6,535.6K
13:39 2,538.22 2,538.33 2,537.91 2,537.91 1,222.1K
13:40 2,537.99 2,538.37 2,537.99 2,538.08 4,821.3K
13:41 2,538.44 2,539.25 2,538.36 2,538.90 6,777.9K
13:42 2,539.01 2,539.01 2,538.67 2,538.70 4,622.4K
13:43 2,538.18 2,538.43 2,537.11 2,537.11 10,456.7K
13:44 2,537.06 2,537.82 2,537.06 2,537.82 5,648.9K
13:45 2,537.57 2,537.57 2,537.29 2,537.52 1,962.6K
13:46 2,537.45 2,537.45 2,536.63 2,536.67 4,167.5K
13:47 2,536.78 2,536.78 2,536.27 2,536.27 4,503.5K
13:48 2,536.27 2,536.60 2,536.01 2,536.01 2,503.0K
13:49 2,535.55 2,536.58 2,535.55 2,536.58 6,549.9K
13:50 2,536.72 2,536.91 2,536.32 2,536.91 5,080.1K
13:51 2,536.66 2,536.66 2,535.96 2,535.96 4,533.2K
13:52 2,535.41 2,535.48 2,534.86 2,535.48 5,286.7K
13:53 2,535.21 2,535.67 2,535.21 2,535.67 2,565.3K
13:54 2,535.78 2,536.31 2,535.78 2,536.20 6,959.4K
13:55 2,536.03 2,536.78 2,536.03 2,536.39 6,986.2K
13:56 2,536.98 2,537.38 2,536.98 2,537.18 10,369.0K
13:57 2,537.15 2,538.28 2,537.15 2,538.02 9,530.6K
13:58 2,538.30 2,538.30 2,538.08 2,538.08 4,200.0K
13:59 2,538.41 2,538.41 2,537.64 2,537.64 2,418.0K
14:00 2,537.61 2,537.61 2,537.09 2,537.09 3,114.1K
14:01 2,537.41 2,537.71 2,536.88 2,537.71 4,663.7K
14:02 2,537.27 2,537.63 2,537.07 2,537.33 2,552.5K
14:03 2,536.40 2,537.10 2,536.40 2,537.10 19,871.8K
14:04 2,536.99 2,536.99 2,536.57 2,536.75 1,806.4K
14:05 2,536.29 2,536.76 2,536.28 2,536.48 3,172.4K
14:06 2,536.22 2,537.39 2,536.22 2,536.70 8,946.1K
14:07 2,536.70 2,536.70 2,536.52 2,536.63 3,801.2K
14:08 2,536.01 2,536.69 2,536.01 2,536.69 7,761.0K
14:09 2,536.97 2,537.28 2,536.97 2,537.28 2,465.8K
14:10 2,537.33 2,537.33 2,537.01 2,537.02 6,934.4K
14:11 2,536.83 2,537.08 2,536.72 2,536.83 1,529.9K
14:12 2,536.81 2,537.16 2,536.81 2,536.83 2,631.6K
14:13 2,536.62 2,537.24 2,536.62 2,537.20 4,426.8K
14:14 2,536.77 2,536.77 2,535.67 2,535.67 3,305.0K
14:15 2,535.35 2,535.35 2,534.54 2,535.03 6,233.2K
14:16 2,535.28 2,535.28 2,534.41 2,534.41 4,445.9K
14:17 2,534.40 2,534.83 2,534.40 2,534.83 2,499.1K
14:18 2,535.15 2,535.15 2,534.18 2,534.18 5,534.9K
14:19 2,534.64 2,534.64 2,534.59 2,534.59 1,595.6K
14:20 2,534.50 2,534.50 2,534.29 2,534.29 5,018.8K
14:21 2,534.49 2,534.74 2,534.49 2,534.72 2,817.1K
14:22 2,534.63 2,534.95 2,534.33 2,534.95 5,643.9K
14:23 2,535.07 2,536.05 2,535.07 2,536.05 5,491.2K
14:24 2,536.48 2,536.65 2,536.34 2,536.56 2,702.8K
14:25 2,537.20 2,537.20 2,536.06 2,536.29 6,027.7K
14:26 2,536.39 2,536.58 2,536.14 2,536.58 2,398.0K
14:27 2,535.98 2,536.96 2,535.89 2,536.86 1,725.0K
14:28 2,536.87 2,536.87 2,536.68 2,536.84 3,087.5K
14:29 2,536.36 2,536.36 2,535.45 2,535.67 4,589.2K
14:30 2,534.62 2,535.50 2,534.62 2,535.50 26,265.7K
14:31 2,534.83 2,535.30 2,534.83 2,534.89 1,483.5K
14:32 2,535.07 2,535.07 2,534.74 2,534.95 3,190.5K
14:33 2,534.39 2,535.30 2,534.39 2,534.95 2,746.9K
14:34 2,534.71 2,534.89 2,534.47 2,534.47 1,759.6K
14:35 2,532.17 2,532.86 2,532.17 2,532.35 28,603.8K
14:36 2,532.27 2,532.62 2,532.27 2,532.53 2,801.4K
14:37 2,532.35 2,532.48 2,532.26 2,532.48 1,755.9K
14:38 2,532.69 2,532.69 2,531.88 2,531.88 4,297.8K
14:39 2,531.63 2,531.63 2,529.54 2,529.54 18,534.0K
14:40 2,529.94 2,529.94 2,529.39 2,529.78 7,352.9K
14:41 2,529.39 2,529.39 2,529.20 2,529.29 6,297.0K
14:42 2,530.33 2,530.33 2,529.27 2,529.27 4,801.0K
14:43 2,528.68 2,529.33 2,528.68 2,529.33 2,209.2K
14:44 2,529.36 2,530.16 2,529.36 2,530.16 6,348.2K
14:45 2,529.88 2,530.25 2,529.67 2,529.67 2,952.5K
14:46 2,529.74 2,530.07 2,529.47 2,529.47 7,309.0K
14:47 2,529.42 2,529.67 2,529.27 2,529.27 3,874.1K
14:48 2,529.19 2,529.36 2,528.95 2,529.29 13,913.8K
14:49 2,528.97 2,528.97 2,527.49 2,527.49 32,456.5K
14:50 2,526.86 2,527.01 2,526.60 2,526.81 19,647.8K
14:51 2,526.90 2,527.79 2,526.57 2,527.79 12,061.5K
14:52 2,527.85 2,528.40 2,527.85 2,528.40 5,236.2K
14:53 2,527.62 2,527.93 2,527.26 2,527.26 12,110.7K
14:54 2,527.20 2,527.40 2,526.91 2,527.34 11,553.3K
14:55 2,527.30 2,527.82 2,526.23 2,526.23 14,604.3K
14:56 2,525.85 2,525.85 2,522.66 2,522.66 32,882.3K
14:57 2,522.46 2,523.23 2,522.46 2,522.90 13,683.4K
14:58 2,522.13 2,522.13 2,521.06 2,522.02 16,246.9K
14:59 2,521.75 2,521.78 2,520.58 2,520.58 17,591.8K
15:00 2,520.24 2,520.33 2,519.98 2,520.31 22,780.5K
15:01 2,519.81 2,520.25 2,519.48 2,520.25 17,966.9K
15:02 2,520.15 2,520.15 2,519.56 2,519.57 10,633.1K
15:03 2,518.87 2,519.19 2,518.53 2,518.57 19,562.9K
15:04 2,518.57 2,518.94 2,518.49 2,518.94 15,590.3K
15:05 2,519.38 2,520.15 2,518.84 2,520.15 15,162.5K
15:06 2,519.22 2,519.40 2,518.86 2,518.86 10,835.1K
15:07 2,519.43 2,519.43 2,518.91 2,518.91 9,488.1K
15:08 2,518.70 2,519.33 2,518.70 2,519.25 16,123.8K
15:09 2,519.67 2,519.77 2,519.35 2,519.54 6,326.0K
15:10 2,519.67 2,520.01 2,519.53 2,520.01 10,328.8K
15:11 2,520.60 2,522.06 2,520.47 2,522.06 11,628.9K
15:12 2,522.49 2,522.59 2,521.98 2,522.24 7,786.9K
15:13 2,522.34 2,522.64 2,521.89 2,521.98 5,227.1K
15:14 2,522.21 2,523.96 2,522.21 2,523.96 10,443.8K
15:15 2,524.36 2,524.36 2,523.37 2,524.26 12,145.4K
15:16 2,524.03 2,525.39 2,523.99 2,525.39 11,958.5K
15:17 2,525.79 2,526.11 2,525.57 2,525.57 14,505.3K
15:18 2,526.13 2,526.26 2,526.04 2,526.04 7,176.9K
15:19 2,525.91 2,526.98 2,525.91 2,526.98 15,492.6K
15:20 2,526.68 2,527.25 2,526.68 2,527.03 6,853.5K
15:21 2,526.92 2,526.92 2,526.41 2,526.48 2,931.6K
15:22 2,526.56 2,527.17 2,526.56 2,527.09 3,775.8K
15:23 2,528.37 2,528.65 2,528.21 2,528.21 8,279.2K
15:24 2,527.62 2,527.63 2,527.44 2,527.44 2,852.2K
15:25 2,527.16 2,527.39 2,527.04 2,527.04 3,474.6K
15:26 2,526.36 2,526.37 2,526.05 2,526.37 6,339.4K
15:27 2,525.60 2,525.81 2,525.51 2,525.81 4,427.9K
15:28 2,525.97 2,530.18 2,525.97 2,530.18 22,553.5K
15:29 2,533.59 2,533.63 2,532.44 2,532.66 50,371.5K
15:30 2,533.11 2,534.43 2,533.11 2,533.97 33,252.7K
15:31 2,532.20 2,532.46 2,531.97 2,532.03 12,109.5K
15:32 2,531.81 2,532.01 2,530.74 2,532.01 9,594.3K
15:33 2,531.85 2,533.67 2,531.37 2,533.67 14,691.3K
15:34 2,533.48 2,533.48 2,533.02 2,533.02 11,010.6K
15:35 2,532.26 2,532.29 2,531.99 2,532.11 4,443.6K
15:36 2,531.86 2,531.86 2,530.62 2,530.62 6,708.7K
15:37 2,530.47 2,531.29 2,530.44 2,531.29 15,098.2K
15:38 2,531.97 2,532.77 2,531.97 2,532.08 21,194.6K
15:39 2,532.14 2,533.12 2,532.14 2,532.64 14,643.0K
15:40 2,533.50 2,533.50 2,532.68 2,532.68 3,956.3K
15:41 2,532.40 2,532.47 2,532.25 2,532.29 8,916.9K
15:42 2,531.91 2,531.91 2,531.18 2,531.18 3,855.3K
15:43 2,531.59 2,531.88 2,531.59 2,531.61 2,058.9K
15:44 2,531.60 2,532.33 2,531.60 2,532.33 5,989.2K
15:45 2,531.57 2,531.57 2,531.30 2,531.30 2,634.3K
15:46 2,531.59 2,532.02 2,531.59 2,532.02 6,720.7K
15:47 2,531.75 2,531.75 2,531.08 2,531.25 1,332.4K
15:48 2,531.31 2,531.67 2,531.31 2,531.67 8,577.4K
15:49 2,531.61 2,531.94 2,531.61 2,531.94 4,090.9K
15:50 2,531.63 2,531.76 2,531.40 2,531.76 2,712.1K
15:51 2,531.53 2,531.53 2,530.90 2,530.90 3,524.8K
15:52 2,530.47 2,530.61 2,530.46 2,530.46 2,974.8K
15:53 2,530.66 2,530.77 2,530.61 2,530.77 1,397.7K
15:54 2,530.35 2,530.35 2,529.71 2,529.71 7,510.5K
15:55 2,530.16 2,530.41 2,529.92 2,530.41 2,295.5K
15:56 2,530.31 2,531.48 2,530.31 2,531.48 5,685.3K
15:57 2,531.59 2,531.59 2,530.98 2,531.22 3,737.4K
15:58 2,530.94 2,531.39 2,530.85 2,531.39 2,616.5K
15:59 2,531.25 2,531.25 2,530.05 2,530.05 5,133.5K
16:00 2,530.25 2,530.86 2,530.06 2,530.86 4,270.4K
16:01 2,531.12 2,533.63 2,531.12 2,533.63 63,284.0K
16:02 2,534.52 2,537.32 2,534.52 2,537.32 133,729.8K
16:03 2,536.97 2,536.97 2,535.15 2,535.15 73,985.3K
16:04 2,534.57 2,535.53 2,534.57 2,535.11 29,864.1K
16:05 2,534.99 2,535.03 2,534.25 2,535.03 21,974.0K
16:06 2,535.95 2,538.30 2,535.95 2,537.27 69,809.9K
16:07 2,536.80 2,536.80 2,535.56 2,535.56 33,889.2K
16:08 2,535.82 2,535.82 2,535.28 2,535.28 9,652.2K
16:09 2,534.57 2,534.81 2,534.32 2,534.32 26,328.6K
16:10 2,534.51 2,535.41 2,534.13 2,534.13 33,619.0K
16:11 2,531.91 2,532.57 2,531.26 2,532.57 64,487.8K
16:12 2,532.73 2,533.85 2,532.73 2,533.85 18,586.0K
16:13 2,533.65 2,533.65 2,533.03 2,533.03 5,030.5K
16:14 2,532.00 2,532.00 2,531.79 2,531.98 30,055.9K
16:15 2,532.30 2,532.30 2,531.99 2,532.25 15,644.3K
16:16 2,532.02 2,532.18 2,531.03 2,532.18 22,901.0K
16:17 2,532.73 2,533.17 2,532.51 2,533.17 8,581.7K
16:18 2,532.60 2,533.35 2,532.60 2,533.00 21,696.6K
16:19 2,532.54 2,532.54 2,531.89 2,531.97 8,256.7K
16:20 2,532.15 2,532.15 2,531.40 2,531.75 5,587.0K
16:21 2,531.43 2,531.87 2,531.28 2,531.87 9,863.8K
16:22 2,531.74 2,532.82 2,531.74 2,532.46 22,370.7K
16:23 2,531.80 2,531.80 2,530.98 2,531.27 31,087.1K
16:24 2,529.92 2,530.55 2,529.92 2,530.50 54,408.0K
16:25 2,529.98 2,530.51 2,529.98 2,530.43 8,690.2K
16:26 2,530.18 2,530.18 2,529.82 2,529.82 7,101.9K
16:27 2,529.73 2,530.11 2,529.73 2,530.11 6,394.9K
16:28 2,530.37 2,530.65 2,530.37 2,530.59 3,307.5K
16:29 2,530.63 2,531.29 2,530.63 2,531.20 12,861.1K
16:30 2,531.58 2,532.89 2,531.58 2,532.80 14,156.9K
16:31 2,532.80 2,533.78 2,532.80 2,533.78 14,837.0K
16:32 2,533.90 2,534.18 2,533.57 2,533.96 7,030.0K
16:33 2,533.87 2,534.08 2,533.43 2,533.43 6,045.3K
16:34 2,532.15 2,532.15 2,531.34 2,531.34 10,541.3K
16:35 2,531.35 2,531.53 2,530.32 2,530.32 6,272.8K
16:36 2,530.13 2,531.93 2,530.13 2,531.93 12,598.1K
16:37 2,531.95 2,531.98 2,531.38 2,531.80 1,813.6K
16:38 2,532.17 2,532.79 2,532.17 2,532.79 4,863.7K
16:39 2,532.63 2,532.63 2,532.34 2,532.34 6,998.5K
16:40 2,532.17 2,532.96 2,532.17 2,532.84 2,291.0K
16:41 2,533.43 2,534.16 2,533.43 2,534.16 5,343.7K
16:42 2,533.98 2,535.17 2,533.98 2,535.17 8,871.1K
16:43 2,534.74 2,535.07 2,534.66 2,534.66 11,126.4K
16:44 2,534.51 2,534.58 2,534.18 2,534.18 3,268.2K
16:45 2,533.67 2,533.91 2,533.50 2,533.91 2,712.4K
16:46 2,534.02 2,534.72 2,534.02 2,534.64 10,945.4K
16:47 2,534.65 2,535.26 2,534.46 2,534.46 5,745.6K
16:48 2,534.41 2,534.41 2,533.94 2,534.00 5,563.6K
16:49 2,534.46 2,534.58 2,534.14 2,534.58 1,816.8K
16:50 2,534.04 2,534.04 2,533.34 2,533.34 6,296.9K
16:51 2,533.03 2,534.02 2,533.03 2,533.69 2,078.5K
16:52 2,533.87 2,533.87 2,532.88 2,532.88 6,722.1K
16:53 2,532.26 2,532.59 2,532.18 2,532.37 2,251.6K
16:54 2,532.05 2,532.92 2,532.05 2,532.48 3,417.6K
16:55 2,532.45 2,532.57 2,532.24 2,532.57 3,356.5K
16:56 2,532.71 2,533.42 2,532.71 2,532.95 3,051.3K
16:57 2,533.10 2,537.75 2,533.10 2,537.75 38,954.3K
16:58 2,538.16 2,538.16 2,537.97 2,538.10 19,103.3K
16:59 2,537.63 2,537.81 2,536.68 2,536.68 26,829.3K
17:00 2,536.37 2,537.48 2,536.37 2,536.94 8,076.6K
17:01 2,536.51 2,536.51 2,535.25 2,535.25 7,088.6K
17:02 2,535.60 2,535.60 2,534.29 2,534.29 16,351.6K
17:03 2,533.73 2,533.73 2,532.41 2,532.41 13,438.5K
17:04 2,532.99 2,533.36 2,532.61 2,533.12 6,483.2K
17:05 2,533.48 2,533.71 2,533.46 2,533.46 5,286.1K
17:06 2,533.62 2,533.72 2,533.48 2,533.72 1,142.0K
17:07 2,533.57 2,534.54 2,533.39 2,534.54 4,346.2K
17:08 2,535.78 2,537.58 2,535.78 2,537.58 24,016.2K
17:09 2,536.67 2,537.17 2,534.40 2,534.40 14,210.2K
17:10 2,533.53 2,533.65 2,532.61 2,533.65 18,749.0K
17:11 2,533.64 2,535.05 2,533.64 2,535.05 1,632.9K
17:12 2,535.78 2,535.78 2,534.49 2,534.85 5,292.6K
17:13 2,534.56 2,534.56 2,534.21 2,534.21 1,828.6K
17:14 2,533.74 2,534.57 2,533.74 2,534.48 6,938.4K
17:15 2,534.50 2,534.50 2,533.36 2,533.36 2,877.2K
17:16 2,533.86 2,534.62 2,533.86 2,534.30 2,174.5K
17:17 2,534.03 2,534.14 2,532.40 2,532.40 4,472.6K
17:18 2,533.02 2,533.02 2,532.23 2,532.23 6,476.6K
17:19 2,532.72 2,533.37 2,532.31 2,533.37 3,383.5K
17:20 2,533.73 2,538.31 2,533.08 2,538.31 24,631.6K
17:21 2,541.42 2,541.42 2,539.66 2,539.66 56,083.1K
17:22 2,539.24 2,539.24 2,538.95 2,539.15 5,697.5K
17:23 2,538.66 2,538.94 2,538.66 2,538.91 5,661.6K
17:24 2,538.89 2,538.89 2,535.06 2,536.34 18,409.5K
17:25 2,535.92 2,535.92 2,534.99 2,535.32 4,958.2K
17:26 2,535.19 2,535.43 2,535.06 2,535.06 1,096.7K
17:27 2,535.20 2,535.20 2,534.73 2,534.73 7,161.6K
17:28 2,534.72 2,535.03 2,534.62 2,534.75 3,357.8K
17:29 2,534.48 2,534.92 2,534.48 2,534.92 5,116.4K
17:30 2,534.80 2,535.80 2,534.80 2,535.24 1,751.6K
17:31 2,536.38 2,536.38 2,535.67 2,535.75 8,485.8K
17:32 2,535.80 2,535.80 2,535.00 2,535.12 8,990.6K
17:33 2,535.65 2,536.62 2,535.64 2,536.62 3,938.2K
17:34 2,537.25 2,538.94 2,537.25 2,538.57 12,319.5K
17:35 2,538.64 2,538.75 2,538.17 2,538.17 5,424.9K
17:36 2,538.48 2,538.48 2,538.08 2,538.08 1,966.7K
17:37 2,538.03 2,538.10 2,537.65 2,537.65 4,458.6K
17:38 2,537.52 2,537.64 2,536.65 2,536.65 6,476.7K
17:39 2,536.77 2,537.03 2,536.72 2,537.03 5,250.0K
17:40 2,537.62 2,537.76 2,536.56 2,536.56 9,347.1K
17:41 2,536.15 2,536.44 2,535.70 2,536.44 4,019.8K
17:42 2,536.67 2,536.67 2,536.20 2,536.41 1,878.5K
17:43 2,536.61 2,536.92 2,536.61 2,536.69 3,936.1K
17:44 2,537.18 2,537.18 2,536.24 2,536.87 11,929.4K
17:45 2,536.80 2,537.30 2,536.31 2,537.30 4,127.6K
17:46 2,537.42 2,537.42 2,535.63 2,535.63 3,575.4K
17:47 2,535.84 2,536.33 2,535.54 2,536.33 1,261.8K
17:48 2,536.42 2,537.65 2,536.42 2,536.90 3,952.9K
17:49 2,535.56 2,535.56 2,535.28 2,535.28 10,251.1K
17:50 2,535.49 2,535.74 2,535.44 2,535.44 2,552.2K
17:51 2,535.36 2,535.49 2,535.36 2,535.49 3,278.4K
17:52 2,535.77 2,535.79 2,535.57 2,535.57 4,117.3K
17:53 2,535.61 2,536.23 2,535.17 2,536.23 4,971.5K
17:54 2,535.92 2,536.06 2,535.32 2,535.48 2,590.1K
17:55 2,536.19 2,536.19 2,535.10 2,535.10 5,185.8K
17:56 2,535.36 2,535.36 2,533.63 2,533.63 25,017.6K
17:57 2,533.45 2,536.11 2,533.45 2,535.91 19,784.3K
17:58 2,537.90 2,537.90 2,536.36 2,536.65 11,660.9K
17:59 2,537.15 2,537.27 2,536.64 2,536.70 10,767.1K
18:00 2,536.29 2,536.33 2,535.87 2,536.33 11,002.7K
18:01 2,536.31 2,536.82 2,536.31 2,536.38 3,830.7K
18:02 2,536.15 2,536.34 2,535.50 2,535.50 4,535.4K
18:03 2,536.14 2,536.14 2,535.73 2,535.90 4,460.4K
18:04 2,536.10 2,536.20 2,535.92 2,535.92 3,584.3K
18:05 2,536.13 2,536.14 2,536.02 2,536.10 5,689.2K
18:06 2,536.28 2,536.28 2,534.95 2,535.06 19,709.9K
18:07 2,534.06 2,534.82 2,534.06 2,534.32 17,541.3K
18:08 2,533.70 2,533.70 2,533.29 2,533.58 6,367.5K
18:09 2,533.81 2,533.81 2,533.49 2,533.76 1,536.5K
18:10 2,533.74 2,535.07 2,533.74 2,534.59 4,229.3K
18:11 2,534.93 2,535.37 2,534.93 2,535.37 4,523.3K
18:12 2,534.53 2,534.87 2,534.53 2,534.82 9,649.4K
18:13 2,535.06 2,535.06 2,533.60 2,533.60 4,245.1K
18:14 2,533.28 2,534.07 2,533.28 2,534.00 4,905.7K
18:15 2,534.13 2,534.13 2,533.90 2,534.10 4,258.5K
18:16 2,534.04 2,535.59 2,534.04 2,535.12 15,874.7K
18:17 2,534.86 2,534.99 2,534.75 2,534.75 18,132.1K
18:18 2,535.02 2,535.02 2,534.30 2,534.83 9,948.1K
18:19 2,534.69 2,534.69 2,533.91 2,534.09 1,290.2K
18:20 2,534.12 2,534.46 2,533.70 2,533.70 7,057.0K
18:21 2,534.42 2,534.65 2,533.25 2,533.75 3,199.5K
18:22 2,533.77 2,534.58 2,533.43 2,533.51 3,448.8K
18:23 2,533.77 2,533.80 2,532.75 2,532.75 2,385.6K
18:24 2,532.83 2,532.83 2,532.58 2,532.72 4,671.9K
18:25 2,532.24 2,532.45 2,532.15 2,532.15 9,138.5K
18:26 2,532.28 2,533.10 2,532.28 2,533.10 1,969.4K
18:27 2,533.61 2,533.69 2,533.40 2,533.69 2,565.8K
18:28 2,533.64 2,533.70 2,533.32 2,533.70 4,670.5K
18:29 2,533.52 2,533.96 2,533.52 2,533.94 3,150.3K
18:30 2,534.47 2,534.47 2,534.23 2,534.25 2,443.1K
18:31 2,534.12 2,534.35 2,533.79 2,533.79 4,778.3K
18:32 2,534.14 2,534.14 2,533.20 2,533.44 1,844.9K
18:33 2,533.72 2,533.72 2,533.24 2,533.32 1,920.5K
18:34 2,533.60 2,533.65 2,533.35 2,533.49 769.6K
18:35 2,533.77 2,533.98 2,533.56 2,533.84 4,410.6K
18:36 2,533.86 2,533.86 2,533.80 2,533.80 1,121.1K
18:37 2,533.94 2,534.08 2,533.77 2,533.77 1,460.5K
18:38 2,533.50 2,534.75 2,533.50 2,534.75 4,780.6K
18:39 2,533.90 2,534.64 2,533.77 2,534.31 3,227.8K
18:40 2,534.44 2,534.44 2,534.44 2,534.44 467.4K
18:51 2,533.92 2,533.92 2,533.92 2,533.92 11,410.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar