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 2,526.95 2,527.17 2,526.95 2,527.04 467,023.0K
09:51 2,526.92 2,527.08 2,526.92 2,527.08 2,530.8K
09:52 2,527.29 2,527.35 2,527.07 2,527.20 1,967.3K
09:53 2,527.80 2,527.80 2,527.45 2,527.46 2,013.3K
09:54 2,527.56 2,528.17 2,527.19 2,527.48 3,019.5K
09:55 2,527.40 2,527.53 2,527.10 2,527.10 9,249.9K
09:56 2,525.55 2,526.04 2,525.55 2,525.70 6,661.0K
09:57 2,525.27 2,526.91 2,525.27 2,526.91 571.3K
09:58 2,526.53 2,526.53 2,525.87 2,526.08 3,530.0K
09:59 2,526.52 2,526.52 2,525.38 2,525.54 611.7K
10:00 2,525.05 2,525.45 2,524.16 2,524.16 7,067.3K
10:01 2,524.37 2,525.03 2,524.37 2,524.73 4,427.6K
10:02 2,525.87 2,526.07 2,525.36 2,525.36 5,750.9K
10:03 2,525.45 2,525.97 2,523.49 2,523.49 12,787.2K
10:04 2,522.78 2,522.78 2,520.47 2,521.07 12,334.4K
10:05 2,520.77 2,521.83 2,520.77 2,521.83 6,471.1K
10:06 2,521.84 2,521.84 2,521.24 2,521.84 5,374.2K
10:07 2,521.75 2,522.25 2,521.75 2,522.25 3,358.1K
10:08 2,521.74 2,522.21 2,521.74 2,521.81 2,703.0K
10:09 2,522.25 2,522.25 2,522.00 2,522.10 1,349.6K
10:10 2,522.38 2,522.67 2,522.37 2,522.67 3,928.0K
10:11 2,522.88 2,522.88 2,522.53 2,522.76 4,256.2K
10:12 2,522.74 2,523.18 2,522.74 2,523.18 1,272.3K
10:13 2,523.03 2,523.07 2,522.79 2,523.07 1,783.5K
10:14 2,523.37 2,524.10 2,523.08 2,524.10 4,550.4K
10:15 2,524.25 2,524.25 2,522.95 2,523.29 2,846.1K
10:16 2,523.85 2,524.42 2,523.85 2,524.39 3,613.0K
10:17 2,524.36 2,524.59 2,524.34 2,524.59 3,041.6K
10:18 2,524.78 2,524.78 2,524.24 2,524.42 8,691.1K
10:19 2,524.31 2,524.32 2,523.60 2,524.32 1,696.6K
10:20 2,524.44 2,524.66 2,523.89 2,523.89 7,926.7K
10:21 2,523.40 2,523.65 2,523.40 2,523.53 3,110.9K
10:22 2,523.33 2,523.33 2,522.83 2,523.07 2,306.3K
10:23 2,523.07 2,523.64 2,522.84 2,523.64 5,491.7K
10:24 2,523.19 2,523.19 2,522.39 2,522.39 2,345.6K
10:25 2,522.20 2,522.71 2,522.09 2,522.71 4,800.1K
10:26 2,522.73 2,522.82 2,522.31 2,522.82 2,882.1K
10:27 2,522.99 2,522.99 2,519.04 2,519.04 9,945.0K
10:28 2,517.65 2,517.65 2,516.95 2,517.11 19,137.6K
10:29 2,517.10 2,517.59 2,517.10 2,517.31 7,729.2K
10:30 2,517.06 2,517.06 2,516.36 2,516.36 6,696.7K
10:31 2,516.57 2,516.57 2,513.08 2,513.08 17,001.4K
10:32 2,513.54 2,514.28 2,512.43 2,512.43 10,578.8K
10:33 2,512.81 2,513.04 2,512.54 2,513.04 6,231.8K
10:34 2,513.77 2,513.77 2,512.92 2,513.35 54,618.1K
10:35 2,513.63 2,514.15 2,513.50 2,514.15 4,609.1K
10:36 2,514.44 2,515.37 2,514.15 2,515.37 11,399.1K
10:37 2,515.04 2,515.04 2,514.60 2,514.60 12,211.8K
10:38 2,514.58 2,514.58 2,513.12 2,513.12 11,718.2K
10:39 2,513.08 2,513.36 2,512.82 2,513.36 3,022.5K
10:40 2,513.64 2,513.75 2,513.61 2,513.67 3,584.8K
10:41 2,513.59 2,513.59 2,513.14 2,513.41 5,395.3K
10:42 2,513.39 2,514.49 2,513.39 2,514.49 3,615.5K
10:43 2,514.49 2,514.99 2,514.49 2,514.99 3,122.7K
10:44 2,514.88 2,514.97 2,514.82 2,514.96 5,043.0K
10:45 2,514.49 2,515.03 2,513.84 2,513.84 11,365.5K
10:46 2,513.57 2,513.57 2,511.39 2,511.59 13,918.7K
10:47 2,511.24 2,513.10 2,511.24 2,513.10 7,055.4K
10:48 2,513.62 2,513.62 2,513.06 2,513.06 3,776.5K
10:49 2,513.00 2,514.04 2,513.00 2,514.04 3,263.5K
10:50 2,514.01 2,514.01 2,513.27 2,513.27 1,403.7K
10:51 2,513.45 2,513.45 2,513.38 2,513.45 2,503.0K
10:52 2,513.56 2,513.56 2,513.25 2,513.25 900.9K
10:53 2,513.19 2,513.94 2,513.19 2,513.74 3,047.8K
10:54 2,513.65 2,513.65 2,512.84 2,513.40 12,074.8K
10:55 2,513.84 2,514.75 2,513.84 2,514.75 11,665.4K
10:56 2,514.47 2,514.66 2,514.47 2,514.47 7,207.7K
10:57 2,515.26 2,515.71 2,514.95 2,515.71 3,552.9K
10:58 2,515.59 2,516.03 2,515.33 2,516.03 4,011.4K
10:59 2,515.75 2,515.80 2,514.90 2,514.90 6,385.7K
11:00 2,514.81 2,514.93 2,514.23 2,514.93 7,771.0K
11:01 2,515.60 2,515.60 2,513.68 2,513.68 4,871.5K
11:02 2,512.95 2,514.16 2,512.95 2,514.16 5,786.1K
11:03 2,514.45 2,514.61 2,514.08 2,514.61 3,080.3K
11:04 2,516.03 2,516.67 2,515.53 2,515.53 9,825.9K
11:05 2,515.56 2,515.56 2,514.54 2,514.54 8,370.0K
11:06 2,514.24 2,514.24 2,514.03 2,514.03 2,621.6K
11:07 2,514.19 2,514.33 2,514.19 2,514.33 2,180.8K
11:08 2,513.41 2,514.52 2,513.41 2,514.24 9,871.5K
11:09 2,513.39 2,514.84 2,513.39 2,514.74 3,090.0K
11:10 2,514.24 2,514.50 2,514.24 2,514.46 5,207.8K
11:11 2,514.68 2,515.47 2,514.52 2,514.52 3,540.0K
11:12 2,514.77 2,514.94 2,514.11 2,514.25 5,579.2K
11:13 2,513.72 2,514.94 2,513.72 2,514.54 8,031.0K
11:14 2,515.52 2,515.75 2,514.79 2,514.79 4,468.8K
11:15 2,515.34 2,515.36 2,514.91 2,515.13 5,286.2K
11:16 2,514.55 2,514.77 2,514.50 2,514.50 4,054.8K
11:17 2,514.21 2,514.29 2,513.56 2,514.29 2,973.0K
11:18 2,514.14 2,514.50 2,513.88 2,514.16 10,188.9K
11:19 2,514.58 2,515.20 2,514.58 2,515.20 32,868.2K
11:20 2,514.88 2,516.43 2,514.88 2,516.29 12,381.4K
11:21 2,516.01 2,517.34 2,516.01 2,517.17 13,420.3K
11:22 2,516.83 2,517.37 2,516.73 2,517.37 5,442.0K
11:23 2,516.97 2,516.97 2,516.71 2,516.94 4,586.8K
11:24 2,516.61 2,516.70 2,516.29 2,516.29 3,963.0K
11:25 2,515.84 2,515.84 2,515.56 2,515.71 4,750.1K
11:26 2,515.84 2,515.84 2,515.58 2,515.77 2,989.0K
11:27 2,515.96 2,515.96 2,515.59 2,515.75 5,793.6K
11:28 2,515.80 2,516.04 2,515.64 2,515.64 2,313.7K
11:29 2,516.08 2,516.08 2,515.63 2,515.81 1,815.3K
11:30 2,515.67 2,515.76 2,515.25 2,515.25 5,775.7K
11:31 2,513.89 2,514.49 2,513.87 2,513.87 6,851.6K
11:32 2,513.83 2,514.35 2,513.83 2,514.32 2,757.6K
11:33 2,513.80 2,513.99 2,513.40 2,513.99 5,192.7K
11:34 2,514.61 2,514.82 2,514.13 2,514.82 2,652.2K
11:35 2,514.76 2,516.21 2,514.75 2,515.69 9,283.5K
11:36 2,516.26 2,516.91 2,516.20 2,516.62 9,094.7K
11:37 2,516.95 2,517.46 2,516.80 2,517.46 5,228.7K
11:38 2,516.98 2,517.46 2,516.98 2,517.46 2,383.3K
11:39 2,517.60 2,518.11 2,517.60 2,518.11 3,775.1K
11:40 2,518.70 2,519.43 2,518.70 2,519.12 12,500.9K
11:41 2,519.14 2,519.18 2,518.76 2,519.16 5,257.4K
11:42 2,518.64 2,518.64 2,517.44 2,517.57 2,197.8K
11:43 2,517.73 2,518.24 2,517.45 2,518.24 3,162.6K
11:44 2,518.42 2,518.99 2,518.42 2,518.71 3,652.3K
11:45 2,518.44 2,519.36 2,518.44 2,519.36 5,445.0K
11:46 2,519.40 2,520.48 2,519.40 2,520.48 20,952.6K
11:47 2,519.85 2,520.16 2,519.85 2,520.16 2,684.9K
11:48 2,519.27 2,520.53 2,519.27 2,520.53 3,275.2K
11:49 2,519.59 2,520.72 2,519.59 2,520.72 5,176.9K
11:50 2,521.10 2,521.29 2,521.01 2,521.29 3,897.1K
11:51 2,520.75 2,521.74 2,520.75 2,521.31 7,705.2K
11:52 2,521.22 2,523.46 2,521.22 2,523.46 40,898.4K
11:53 2,522.58 2,523.69 2,522.58 2,523.69 5,519.2K
11:54 2,522.92 2,523.60 2,522.92 2,523.60 3,278.4K
11:55 2,522.95 2,522.95 2,522.61 2,522.61 6,477.9K
11:56 2,522.72 2,524.35 2,522.57 2,524.35 21,189.1K
11:57 2,524.20 2,524.20 2,523.64 2,523.75 5,513.5K
11:58 2,523.50 2,523.81 2,523.50 2,523.77 6,687.2K
11:59 2,523.56 2,524.18 2,522.82 2,524.18 4,662.5K
12:00 2,523.49 2,523.49 2,521.35 2,521.35 7,219.4K
12:01 2,521.87 2,522.66 2,521.87 2,522.34 6,228.4K
12:02 2,521.91 2,523.05 2,521.91 2,523.00 14,050.0K
12:03 2,523.47 2,523.67 2,523.35 2,523.67 17,827.5K
12:04 2,523.47 2,523.89 2,523.47 2,523.89 30,853.8K
12:05 2,522.72 2,523.67 2,522.72 2,523.51 5,903.8K
12:06 2,523.36 2,523.38 2,522.89 2,522.99 18,166.1K
12:07 2,522.30 2,523.05 2,522.30 2,522.74 5,002.1K
12:08 2,522.31 2,522.92 2,522.31 2,522.92 2,467.1K
12:09 2,522.98 2,522.98 2,522.67 2,522.67 4,561.1K
12:10 2,522.14 2,522.68 2,522.14 2,522.36 4,376.4K
12:11 2,522.02 2,522.12 2,521.87 2,522.00 2,668.0K
12:12 2,522.05 2,522.68 2,522.05 2,522.68 5,244.6K
12:13 2,522.02 2,522.36 2,521.78 2,521.86 2,928.3K
12:14 2,521.81 2,522.01 2,521.46 2,521.46 10,739.2K
12:15 2,521.76 2,521.76 2,520.66 2,520.66 6,400.7K
12:16 2,520.51 2,520.51 2,519.51 2,519.82 8,288.4K
12:17 2,519.64 2,520.41 2,519.64 2,520.41 3,290.0K
12:18 2,519.71 2,520.82 2,519.71 2,520.82 3,955.0K
12:19 2,520.91 2,520.98 2,520.85 2,520.98 3,907.8K
12:20 2,520.73 2,520.90 2,520.13 2,520.13 5,186.6K
12:21 2,520.74 2,520.78 2,520.12 2,520.53 4,111.0K
12:22 2,519.91 2,520.96 2,519.91 2,520.96 3,819.5K
12:23 2,520.58 2,520.78 2,520.31 2,520.31 5,145.1K
12:24 2,520.94 2,520.98 2,520.60 2,520.60 7,991.6K
12:25 2,520.43 2,520.74 2,520.21 2,520.74 2,177.2K
12:26 2,520.52 2,520.66 2,520.27 2,520.27 2,769.5K
12:27 2,520.73 2,521.04 2,520.68 2,520.68 7,198.4K
12:28 2,520.85 2,521.46 2,520.85 2,521.46 5,833.1K
12:29 2,521.20 2,521.20 2,519.84 2,520.39 5,213.0K
12:30 2,521.01 2,521.01 2,520.22 2,520.52 8,754.7K
12:31 2,520.76 2,522.57 2,520.76 2,522.57 8,940.1K
12:32 2,522.76 2,523.12 2,521.99 2,521.99 16,108.8K
12:33 2,522.19 2,522.23 2,521.68 2,521.68 5,805.7K
12:34 2,521.54 2,522.90 2,521.54 2,522.90 19,917.0K
12:35 2,523.36 2,523.61 2,523.36 2,523.48 10,921.2K
12:36 2,523.62 2,523.62 2,522.58 2,522.58 7,484.7K
12:37 2,522.31 2,522.80 2,522.31 2,522.40 3,440.4K
12:38 2,522.12 2,522.34 2,521.97 2,522.25 4,739.5K
12:39 2,522.50 2,522.50 2,521.66 2,521.98 3,331.6K
12:40 2,522.38 2,522.38 2,520.94 2,521.36 5,677.2K
12:41 2,521.08 2,521.08 2,520.97 2,521.03 4,822.7K
12:42 2,521.25 2,521.26 2,520.77 2,520.99 3,775.0K
12:43 2,520.49 2,520.87 2,520.49 2,520.66 2,092.9K
12:44 2,520.14 2,521.68 2,520.14 2,521.68 6,117.3K
12:45 2,521.74 2,522.26 2,521.74 2,522.26 3,447.3K
12:46 2,522.24 2,522.60 2,522.21 2,522.60 8,588.1K
12:47 2,522.46 2,522.46 2,521.81 2,522.26 3,773.0K
12:48 2,521.93 2,522.71 2,521.93 2,522.08 5,044.5K
12:49 2,522.26 2,522.35 2,521.83 2,522.35 4,892.1K
12:50 2,521.69 2,521.79 2,521.66 2,521.66 4,552.1K
12:51 2,521.49 2,521.82 2,521.35 2,521.35 3,318.8K
12:52 2,521.10 2,521.54 2,521.10 2,521.54 5,424.1K
12:53 2,521.64 2,521.83 2,521.64 2,521.81 4,761.9K
12:54 2,522.38 2,522.38 2,522.10 2,522.35 3,581.2K
12:55 2,522.41 2,522.76 2,521.90 2,522.20 6,379.2K
12:56 2,523.48 2,523.48 2,523.10 2,523.10 19,516.8K
12:57 2,522.95 2,522.95 2,522.50 2,522.61 3,530.0K
12:58 2,522.35 2,522.35 2,521.79 2,521.79 6,089.0K
12:59 2,521.46 2,521.46 2,520.80 2,520.80 5,760.8K
13:00 2,520.75 2,521.05 2,520.47 2,520.59 2,312.5K
13:01 2,520.62 2,520.90 2,520.59 2,520.90 6,408.0K
13:02 2,520.76 2,521.09 2,520.48 2,520.79 2,246.8K
13:03 2,520.76 2,520.96 2,520.76 2,520.96 3,088.9K
13:04 2,521.34 2,521.37 2,521.08 2,521.37 3,484.4K
13:05 2,520.94 2,521.15 2,520.44 2,520.69 36,513.4K
13:06 2,520.57 2,520.67 2,519.82 2,519.82 3,751.1K
13:07 2,520.13 2,520.48 2,520.11 2,520.47 4,248.2K
13:08 2,520.44 2,520.44 2,520.15 2,520.15 2,174.1K
13:09 2,520.15 2,520.73 2,520.15 2,520.73 3,606.5K
13:10 2,520.72 2,521.38 2,520.67 2,521.38 3,418.8K
13:11 2,521.51 2,521.51 2,520.29 2,520.29 4,912.8K
13:12 2,520.77 2,521.44 2,520.77 2,521.10 3,702.1K
13:13 2,521.21 2,521.21 2,520.78 2,520.78 3,405.0K
13:14 2,520.94 2,520.96 2,520.83 2,520.96 6,461.4K
13:15 2,520.86 2,521.58 2,520.86 2,521.47 4,855.4K
13:16 2,521.63 2,521.63 2,520.60 2,520.60 5,507.3K
13:17 2,520.47 2,520.47 2,519.83 2,519.83 7,001.8K
13:18 2,519.45 2,521.18 2,519.45 2,521.18 18,022.6K
13:19 2,521.11 2,521.80 2,521.11 2,521.32 7,478.2K
13:20 2,521.54 2,522.59 2,521.50 2,522.59 15,930.3K
13:21 2,522.37 2,522.59 2,522.24 2,522.40 5,927.1K
13:22 2,522.50 2,523.33 2,522.50 2,523.33 7,834.7K
13:23 2,524.15 2,524.62 2,524.15 2,524.27 6,715.1K
13:24 2,524.45 2,524.45 2,524.06 2,524.06 8,011.1K
13:25 2,523.03 2,523.28 2,522.81 2,523.28 8,528.8K
13:26 2,523.68 2,523.93 2,523.53 2,523.53 7,044.4K
13:27 2,523.79 2,523.79 2,523.30 2,523.30 4,775.2K
13:28 2,523.43 2,526.04 2,523.43 2,526.04 12,812.5K
13:29 2,526.47 2,526.47 2,525.86 2,525.86 5,649.4K
13:30 2,525.52 2,525.52 2,525.34 2,525.45 13,151.5K
13:31 2,524.84 2,525.51 2,524.84 2,525.21 5,458.2K
13:32 2,525.64 2,525.84 2,525.12 2,525.12 9,447.3K
13:33 2,524.96 2,525.11 2,524.19 2,524.19 9,417.7K
13:34 2,523.91 2,524.14 2,523.72 2,523.72 6,128.9K
13:35 2,523.98 2,524.38 2,523.98 2,524.06 8,127.6K
13:36 2,524.40 2,524.40 2,523.84 2,523.86 6,083.9K
13:37 2,523.78 2,523.87 2,523.49 2,523.87 12,110.5K
13:38 2,524.56 2,524.76 2,524.23 2,524.63 7,674.4K
13:39 2,524.95 2,525.25 2,524.80 2,525.25 4,184.5K
13:40 2,524.78 2,524.78 2,524.25 2,524.25 6,017.1K
13:41 2,523.86 2,524.53 2,523.86 2,524.53 3,931.0K
13:42 2,524.30 2,524.37 2,523.90 2,523.90 8,031.4K
13:43 2,524.75 2,524.75 2,523.71 2,523.79 4,293.6K
13:44 2,524.17 2,524.17 2,523.09 2,523.78 3,357.1K
13:45 2,523.83 2,523.99 2,523.25 2,523.25 4,959.3K
13:46 2,523.42 2,523.48 2,523.27 2,523.48 9,299.6K
13:47 2,523.16 2,523.16 2,521.87 2,521.87 6,109.9K
13:48 2,521.72 2,521.91 2,521.72 2,521.82 3,619.6K
13:49 2,521.65 2,522.02 2,521.65 2,522.02 2,050.0K
13:50 2,522.07 2,522.09 2,521.13 2,521.13 5,892.0K
13:51 2,521.06 2,521.06 2,520.22 2,520.74 3,671.1K
13:52 2,520.73 2,520.99 2,520.52 2,520.52 3,374.9K
13:53 2,521.10 2,521.10 2,519.71 2,519.71 15,211.3K
13:54 2,520.08 2,520.08 2,519.61 2,519.61 7,936.1K
13:55 2,519.78 2,520.22 2,519.78 2,519.82 3,272.5K
13:56 2,520.17 2,520.35 2,520.17 2,520.24 6,071.0K
13:57 2,520.83 2,520.87 2,520.68 2,520.87 2,395.9K
13:58 2,520.78 2,520.78 2,520.32 2,520.38 3,653.1K
13:59 2,520.23 2,520.61 2,520.19 2,520.19 12,899.9K
14:00 2,520.70 2,521.24 2,520.70 2,521.24 1,847.9K
14:01 2,520.55 2,521.26 2,520.55 2,521.26 3,572.9K
14:02 2,521.26 2,521.26 2,520.80 2,521.15 8,049.1K
14:03 2,521.22 2,521.24 2,521.05 2,521.24 2,581.5K
14:04 2,520.65 2,521.53 2,520.65 2,521.53 4,025.6K
14:05 2,521.58 2,521.83 2,521.46 2,521.46 7,734.5K
14:06 2,520.76 2,520.76 2,520.18 2,520.18 16,968.0K
14:07 2,519.42 2,519.84 2,519.37 2,519.84 19,580.7K
14:08 2,519.13 2,519.59 2,519.01 2,519.59 24,682.0K
14:09 2,520.23 2,520.23 2,519.55 2,519.55 12,871.9K
14:10 2,519.82 2,520.37 2,519.82 2,520.26 4,793.1K
14:11 2,520.02 2,520.38 2,520.02 2,520.38 2,069.5K
14:12 2,520.03 2,520.65 2,519.85 2,520.32 2,642.1K
14:13 2,519.90 2,519.90 2,519.27 2,519.64 3,583.7K
14:14 2,520.20 2,520.20 2,519.97 2,520.05 4,529.1K
14:15 2,520.53 2,520.53 2,520.21 2,520.34 7,883.0K
14:16 2,520.63 2,520.63 2,519.73 2,519.73 6,837.1K
14:17 2,519.86 2,520.16 2,519.63 2,519.63 2,670.0K
14:18 2,519.97 2,520.30 2,519.73 2,519.73 9,489.6K
14:19 2,518.74 2,518.96 2,518.40 2,518.96 30,029.5K
14:20 2,518.77 2,519.21 2,518.61 2,518.61 10,620.0K
14:21 2,519.06 2,519.06 2,518.35 2,518.35 2,476.8K
14:22 2,518.95 2,518.95 2,518.41 2,518.41 5,309.9K
14:23 2,518.91 2,519.05 2,518.49 2,518.49 4,661.4K
14:24 2,518.93 2,519.01 2,518.77 2,518.77 3,576.3K
14:25 2,518.77 2,518.77 2,518.42 2,518.43 7,798.8K
14:26 2,518.61 2,518.61 2,518.36 2,518.45 7,039.1K
14:27 2,518.19 2,518.48 2,518.14 2,518.48 7,200.2K
14:28 2,518.34 2,518.34 2,517.79 2,517.79 3,820.1K
14:29 2,517.10 2,517.36 2,517.07 2,517.07 7,257.1K
14:30 2,517.36 2,517.86 2,517.13 2,517.86 6,086.8K
14:31 2,517.34 2,517.97 2,517.34 2,517.97 34,683.0K
14:32 2,517.89 2,518.46 2,517.89 2,518.26 6,014.6K
14:33 2,518.34 2,518.49 2,517.98 2,518.49 4,313.4K
14:34 2,518.34 2,518.91 2,518.34 2,518.91 3,595.5K
14:35 2,518.81 2,519.31 2,518.81 2,519.20 2,583.1K
14:36 2,519.34 2,519.43 2,519.08 2,519.37 13,131.3K
14:37 2,519.43 2,519.89 2,519.43 2,519.81 2,699.2K
14:38 2,519.89 2,520.41 2,519.89 2,520.38 7,296.8K
14:39 2,520.32 2,520.50 2,519.93 2,520.36 2,713.4K
14:40 2,520.47 2,520.47 2,520.17 2,520.17 4,687.2K
14:41 2,520.03 2,520.49 2,520.03 2,520.31 2,197.8K
14:42 2,519.86 2,520.11 2,519.86 2,520.08 6,713.8K
14:43 2,520.18 2,520.22 2,519.91 2,519.91 3,967.8K
14:44 2,519.91 2,520.15 2,519.91 2,520.09 3,393.8K
14:45 2,519.99 2,520.01 2,519.88 2,520.01 2,143.0K
14:46 2,519.99 2,519.99 2,519.44 2,519.86 3,767.8K
14:47 2,519.82 2,519.82 2,519.20 2,519.31 3,154.4K
14:48 2,519.75 2,520.35 2,519.75 2,520.22 7,432.5K
14:49 2,520.12 2,520.78 2,520.12 2,520.78 3,048.6K
14:50 2,520.82 2,520.82 2,520.42 2,520.78 2,075.0K
14:51 2,520.66 2,520.93 2,520.66 2,520.76 2,739.8K
14:52 2,520.37 2,520.65 2,520.33 2,520.65 8,659.0K
14:53 2,520.37 2,520.87 2,520.37 2,520.72 2,459.2K
14:54 2,520.64 2,520.79 2,520.55 2,520.55 4,562.2K
14:55 2,520.46 2,520.98 2,520.46 2,520.98 3,271.6K
14:56 2,520.51 2,521.15 2,520.51 2,521.15 3,373.4K
14:57 2,521.30 2,521.30 2,521.07 2,521.07 3,459.4K
14:58 2,521.37 2,521.50 2,521.13 2,521.46 4,917.3K
14:59 2,520.63 2,520.89 2,520.63 2,520.89 2,618.8K
15:00 2,520.68 2,521.01 2,520.68 2,520.88 2,935.0K
15:01 2,520.67 2,521.15 2,520.67 2,521.04 13,496.9K
15:02 2,521.27 2,521.27 2,520.87 2,520.90 4,631.4K
15:03 2,520.21 2,520.81 2,520.21 2,520.81 2,790.9K
15:04 2,520.02 2,520.99 2,520.02 2,520.99 6,681.7K
15:05 2,520.45 2,520.98 2,520.31 2,520.98 9,817.3K
15:06 2,520.88 2,520.99 2,520.54 2,520.99 2,574.0K
15:07 2,520.61 2,520.61 2,520.42 2,520.61 3,825.9K
15:08 2,520.69 2,521.25 2,520.69 2,521.07 2,891.6K
15:09 2,520.77 2,521.12 2,520.52 2,521.12 4,457.7K
15:10 2,520.79 2,521.18 2,520.56 2,521.18 4,197.0K
15:11 2,521.08 2,521.08 2,520.50 2,520.76 4,154.8K
15:12 2,519.58 2,520.04 2,519.34 2,519.96 22,729.7K
15:13 2,519.04 2,519.79 2,519.04 2,519.65 3,666.2K
15:14 2,518.82 2,519.84 2,518.82 2,519.84 4,172.8K
15:15 2,519.95 2,520.28 2,519.95 2,520.25 4,641.7K
15:16 2,520.69 2,521.67 2,520.69 2,521.50 6,961.8K
15:17 2,521.10 2,521.86 2,521.10 2,521.86 3,006.3K
15:18 2,522.03 2,522.16 2,521.09 2,522.16 5,082.4K
15:19 2,522.14 2,522.14 2,521.13 2,521.79 12,453.6K
15:20 2,520.55 2,521.17 2,520.55 2,520.73 6,846.3K
15:21 2,520.59 2,520.59 2,520.07 2,520.07 5,470.6K
15:22 2,519.02 2,519.02 2,517.79 2,517.79 9,801.4K
15:23 2,517.51 2,517.51 2,517.14 2,517.14 14,586.2K
15:24 2,517.53 2,517.53 2,516.30 2,516.30 5,742.8K
15:25 2,517.07 2,517.25 2,516.42 2,516.42 5,213.6K
15:26 2,517.01 2,518.12 2,516.87 2,518.12 4,722.8K
15:27 2,516.89 2,516.92 2,515.50 2,515.50 11,271.9K
15:28 2,515.21 2,515.21 2,514.00 2,515.05 16,816.4K
15:29 2,515.41 2,515.58 2,514.36 2,514.36 10,024.9K
15:30 2,514.76 2,514.76 2,513.78 2,513.85 4,249.0K
15:31 2,514.22 2,514.52 2,514.22 2,514.23 2,438.7K
15:32 2,515.12 2,515.73 2,515.04 2,515.45 3,860.1K
15:33 2,515.66 2,515.66 2,515.17 2,515.17 2,403.7K
15:34 2,515.32 2,515.34 2,515.16 2,515.16 2,693.2K
15:35 2,514.15 2,514.86 2,514.15 2,514.86 3,976.1K
15:36 2,514.96 2,515.19 2,514.93 2,514.99 4,479.0K
15:37 2,514.86 2,514.86 2,513.72 2,513.78 5,692.1K
15:38 2,513.48 2,514.22 2,513.48 2,514.22 3,819.4K
15:39 2,514.13 2,514.38 2,513.05 2,513.05 6,222.5K
15:40 2,513.40 2,513.40 2,513.13 2,513.35 10,144.9K
15:41 2,513.46 2,513.46 2,512.37 2,512.37 3,285.4K
15:42 2,512.60 2,512.69 2,512.24 2,512.62 6,938.7K
15:43 2,512.34 2,512.70 2,512.34 2,512.52 2,950.0K
15:44 2,512.46 2,512.77 2,512.46 2,512.77 4,613.3K
15:45 2,513.47 2,513.81 2,513.20 2,513.81 4,155.9K
15:46 2,514.65 2,514.67 2,514.15 2,514.67 4,630.1K
15:47 2,514.86 2,515.51 2,514.86 2,514.91 6,143.2K
15:48 2,514.61 2,515.08 2,514.61 2,514.98 7,466.8K
15:49 2,514.86 2,515.38 2,514.86 2,515.21 3,957.8K
15:50 2,514.94 2,515.80 2,514.94 2,515.28 6,800.6K
15:51 2,515.12 2,515.23 2,514.72 2,514.81 11,063.6K
15:52 2,514.66 2,518.24 2,514.66 2,518.24 33,351.3K
15:53 2,517.93 2,518.78 2,517.93 2,518.44 10,438.2K
15:54 2,518.45 2,518.63 2,518.11 2,518.11 5,294.6K
15:55 2,518.18 2,519.80 2,518.18 2,519.80 11,129.8K
15:56 2,519.73 2,520.06 2,519.61 2,519.66 6,798.0K
15:57 2,520.34 2,520.34 2,520.14 2,520.14 6,081.0K
15:58 2,519.56 2,519.96 2,519.50 2,519.73 9,514.7K
15:59 2,519.21 2,520.69 2,519.21 2,519.85 23,545.1K
16:00 2,520.01 2,520.75 2,520.01 2,520.75 10,078.9K
16:01 2,520.16 2,520.50 2,520.16 2,520.50 2,345.3K
16:02 2,520.39 2,520.39 2,520.06 2,520.15 2,539.8K
16:03 2,520.12 2,520.12 2,519.71 2,519.96 2,302.2K
16:04 2,519.68 2,520.25 2,519.68 2,520.25 2,700.6K
16:05 2,519.96 2,520.58 2,519.96 2,520.41 2,398.2K
16:06 2,520.87 2,520.87 2,520.11 2,520.11 8,541.7K
16:07 2,520.14 2,520.24 2,520.05 2,520.14 4,682.4K
16:08 2,520.15 2,520.56 2,520.15 2,520.56 8,226.4K
16:09 2,519.98 2,520.31 2,519.72 2,519.72 2,793.4K
16:10 2,519.62 2,520.56 2,519.62 2,520.23 2,214.5K
16:11 2,520.00 2,520.00 2,519.26 2,519.49 4,036.5K
16:12 2,518.71 2,519.31 2,518.71 2,519.31 8,181.5K
16:13 2,519.36 2,519.92 2,519.36 2,519.92 6,502.3K
16:14 2,520.06 2,520.49 2,519.97 2,520.49 3,320.4K
16:15 2,520.12 2,520.32 2,519.81 2,520.32 6,110.1K
16:16 2,520.73 2,520.81 2,520.39 2,520.39 7,628.0K
16:17 2,520.57 2,520.57 2,519.66 2,520.39 4,091.8K
16:18 2,520.02 2,520.57 2,520.02 2,520.57 2,349.8K
16:19 2,520.82 2,520.82 2,520.34 2,520.53 9,304.9K
16:20 2,520.54 2,520.54 2,519.64 2,520.07 20,341.5K
16:21 2,519.90 2,520.04 2,519.90 2,520.00 1,747.5K
16:22 2,520.14 2,520.14 2,519.24 2,519.32 3,110.4K
16:23 2,519.44 2,519.53 2,519.16 2,519.16 2,030.1K
16:24 2,519.17 2,519.17 2,519.05 2,519.12 9,359.8K
16:25 2,519.55 2,519.55 2,519.02 2,519.02 2,041.6K
16:26 2,519.27 2,519.72 2,519.27 2,519.63 4,013.3K
16:27 2,519.27 2,519.27 2,518.93 2,518.99 3,219.9K
16:28 2,518.68 2,519.31 2,518.68 2,519.31 6,478.4K
16:29 2,518.97 2,519.37 2,518.51 2,518.51 5,724.5K
16:30 2,518.71 2,518.71 2,518.03 2,518.32 5,543.5K
16:31 2,518.10 2,518.72 2,518.10 2,518.58 1,323.6K
16:32 2,519.25 2,519.36 2,519.04 2,519.04 2,913.9K
16:33 2,519.06 2,519.37 2,519.03 2,519.36 18,221.2K
16:34 2,519.35 2,519.73 2,519.35 2,519.73 6,117.2K
16:35 2,519.46 2,519.58 2,519.39 2,519.39 2,104.2K
16:36 2,519.92 2,519.92 2,519.18 2,519.84 2,020.2K
16:37 2,519.82 2,519.84 2,519.09 2,519.09 1,788.8K
16:38 2,519.19 2,520.35 2,519.19 2,520.35 28,187.2K
16:39 2,520.19 2,520.19 2,519.95 2,520.19 2,943.2K
16:40 2,520.26 2,520.26 2,519.33 2,519.96 5,042.4K
16:41 2,519.61 2,519.82 2,519.54 2,519.54 3,355.5K
16:42 2,519.64 2,519.96 2,519.32 2,519.32 5,520.2K
16:43 2,519.10 2,519.30 2,518.35 2,518.57 9,016.9K
16:44 2,517.49 2,517.49 2,517.13 2,517.13 6,162.9K
16:45 2,517.24 2,517.43 2,517.12 2,517.12 2,380.9K
16:46 2,517.45 2,517.84 2,517.37 2,517.84 1,956.6K
16:47 2,518.27 2,518.96 2,518.27 2,518.96 2,917.8K
16:48 2,518.73 2,518.73 2,518.68 2,518.68 2,106.4K
16:49 2,518.72 2,518.72 2,518.37 2,518.52 3,647.8K
16:50 2,518.83 2,518.98 2,518.70 2,518.94 1,937.0K
16:51 2,518.78 2,518.87 2,518.75 2,518.87 4,581.2K
16:52 2,518.86 2,518.86 2,518.04 2,518.66 2,092.1K
16:53 2,518.37 2,519.17 2,518.37 2,518.66 2,091.0K
16:54 2,518.83 2,519.19 2,518.83 2,519.19 3,762.9K
16:55 2,518.97 2,519.47 2,518.97 2,519.47 4,741.7K
16:56 2,519.47 2,519.54 2,519.19 2,519.49 4,192.0K
16:57 2,519.67 2,519.67 2,519.29 2,519.64 3,256.1K
16:58 2,519.34 2,519.65 2,519.34 2,519.51 8,850.2K
16:59 2,519.51 2,520.28 2,519.51 2,520.28 13,979.0K
17:00 2,520.44 2,520.44 2,519.87 2,519.87 14,850.7K
17:01 2,519.88 2,520.94 2,519.88 2,520.94 10,302.5K
17:02 2,521.15 2,521.41 2,520.55 2,520.55 10,048.1K
17:03 2,520.38 2,520.82 2,520.29 2,520.36 6,498.6K
17:04 2,520.35 2,520.89 2,520.16 2,520.89 10,555.4K
17:05 2,520.68 2,521.26 2,520.68 2,521.19 3,535.1K
17:06 2,521.38 2,521.40 2,521.25 2,521.25 9,197.0K
17:07 2,521.18 2,522.42 2,521.18 2,522.42 9,466.2K
17:08 2,521.84 2,522.66 2,521.84 2,522.42 4,978.4K
17:09 2,522.00 2,522.89 2,522.00 2,522.68 8,595.6K
17:10 2,522.02 2,522.73 2,522.02 2,522.46 4,423.4K
17:11 2,522.95 2,523.29 2,522.94 2,523.01 11,082.9K
17:12 2,523.44 2,524.02 2,523.44 2,524.02 7,870.7K
17:13 2,523.89 2,523.89 2,523.01 2,523.01 5,353.9K
17:14 2,523.00 2,523.75 2,523.00 2,523.62 8,833.6K
17:15 2,523.51 2,523.60 2,523.51 2,523.60 12,604.7K
17:16 2,523.70 2,524.09 2,523.70 2,523.96 18,908.5K
17:17 2,523.56 2,523.96 2,523.56 2,523.96 1,922.2K
17:18 2,524.13 2,525.41 2,524.13 2,525.41 34,723.3K
17:19 2,525.38 2,525.59 2,525.38 2,525.59 45,410.4K
17:20 2,525.59 2,525.59 2,524.81 2,524.81 11,788.1K
17:21 2,524.79 2,525.06 2,524.75 2,524.75 5,691.8K
17:22 2,524.70 2,524.71 2,524.32 2,524.32 6,886.5K
17:23 2,525.17 2,525.17 2,524.99 2,525.05 9,382.1K
17:24 2,525.05 2,525.25 2,524.98 2,525.25 19,295.8K
17:25 2,525.18 2,525.39 2,525.18 2,525.39 4,336.1K
17:26 2,525.54 2,525.54 2,524.96 2,524.96 7,596.0K
17:27 2,525.21 2,525.39 2,525.21 2,525.34 2,918.2K
17:28 2,525.29 2,525.65 2,525.29 2,525.47 9,463.9K
17:29 2,525.33 2,525.81 2,525.33 2,525.81 2,720.2K
17:30 2,525.68 2,526.92 2,525.68 2,526.65 10,885.2K
17:31 2,526.81 2,526.81 2,526.71 2,526.80 3,527.4K
17:32 2,526.55 2,526.55 2,526.40 2,526.40 5,321.9K
17:33 2,526.06 2,526.06 2,524.91 2,524.91 13,862.5K
17:34 2,524.45 2,524.45 2,524.26 2,524.26 12,587.9K
17:35 2,524.82 2,524.85 2,524.62 2,524.62 2,118.4K
17:36 2,524.53 2,524.96 2,524.53 2,524.96 2,460.1K
17:37 2,524.65 2,525.32 2,524.65 2,525.32 5,583.6K
17:38 2,524.91 2,525.27 2,524.91 2,525.27 8,195.2K
17:39 2,525.31 2,525.31 2,524.77 2,524.77 9,700.9K
17:40 2,524.95 2,524.95 2,524.41 2,524.41 4,202.9K
17:41 2,524.49 2,524.49 2,523.60 2,523.60 3,917.4K
17:42 2,524.13 2,524.13 2,523.53 2,524.10 3,569.3K
17:43 2,523.16 2,523.91 2,523.16 2,523.91 11,657.8K
17:44 2,523.64 2,524.54 2,523.64 2,524.23 4,164.8K
17:45 2,524.22 2,524.33 2,523.89 2,523.89 10,226.4K
17:46 2,524.25 2,524.25 2,523.62 2,523.62 5,214.5K
17:47 2,523.38 2,523.38 2,522.80 2,522.80 8,652.4K
17:48 2,523.40 2,523.49 2,523.14 2,523.46 7,581.5K
17:49 2,523.64 2,523.64 2,523.47 2,523.47 6,791.4K
17:50 2,523.28 2,523.66 2,523.10 2,523.66 6,335.1K
17:51 2,523.37 2,523.57 2,523.35 2,523.35 3,911.5K
17:52 2,523.15 2,523.21 2,522.87 2,523.04 4,489.6K
17:53 2,522.75 2,522.95 2,521.45 2,521.45 7,468.3K
17:54 2,522.44 2,522.68 2,521.64 2,521.64 14,229.7K
17:55 2,521.49 2,521.55 2,521.19 2,521.55 9,566.5K
17:56 2,520.19 2,521.50 2,520.19 2,521.50 20,992.0K
17:57 2,521.47 2,521.47 2,520.72 2,520.79 4,972.9K
17:58 2,520.98 2,521.45 2,520.98 2,521.42 8,131.2K
17:59 2,521.01 2,521.01 2,520.56 2,520.56 5,819.6K
18:00 2,520.30 2,521.01 2,520.18 2,521.01 3,426.1K
18:01 2,521.12 2,521.12 2,520.49 2,520.63 13,221.1K
18:02 2,520.45 2,520.45 2,519.81 2,519.81 4,480.7K
18:03 2,519.92 2,520.52 2,519.92 2,520.15 4,945.8K
18:04 2,519.72 2,520.38 2,519.69 2,520.38 4,088.0K
18:05 2,518.40 2,518.45 2,518.28 2,518.28 13,008.4K
18:06 2,518.90 2,518.90 2,518.36 2,518.38 8,228.9K
18:07 2,518.77 2,519.05 2,518.77 2,519.05 5,734.6K
18:08 2,518.61 2,519.01 2,518.61 2,518.70 1,758.4K
18:09 2,519.35 2,519.35 2,519.05 2,519.05 9,939.8K
18:10 2,519.15 2,519.15 2,518.84 2,518.84 23,027.2K
18:11 2,519.79 2,520.42 2,519.79 2,519.92 7,346.7K
18:12 2,520.11 2,520.26 2,519.04 2,519.04 6,059.5K
18:13 2,519.41 2,520.53 2,519.41 2,519.77 16,970.4K
18:14 2,519.75 2,520.31 2,519.75 2,520.20 6,703.0K
18:15 2,519.85 2,520.30 2,519.85 2,520.30 4,158.3K
18:16 2,520.71 2,520.71 2,520.17 2,520.31 3,125.4K
18:17 2,520.21 2,520.47 2,519.82 2,519.82 2,412.1K
18:18 2,519.82 2,520.42 2,519.70 2,519.81 7,635.6K
18:19 2,519.98 2,519.98 2,519.44 2,519.44 3,055.9K
18:20 2,520.70 2,520.97 2,520.52 2,520.95 2,645.4K
18:21 2,520.91 2,521.07 2,520.05 2,520.05 3,150.9K
18:22 2,520.74 2,521.18 2,519.51 2,519.51 5,026.0K
18:23 2,519.49 2,520.24 2,519.49 2,520.17 2,389.9K
18:24 2,520.68 2,520.74 2,520.12 2,520.74 1,575.2K
18:25 2,521.00 2,521.00 2,520.56 2,520.74 2,823.9K
18:26 2,520.74 2,521.37 2,520.50 2,521.37 3,763.0K
18:27 2,521.56 2,521.56 2,521.44 2,521.44 1,488.8K
18:28 2,521.45 2,521.81 2,521.45 2,521.81 4,448.5K
18:29 2,522.03 2,522.19 2,522.00 2,522.19 2,749.2K
18:30 2,521.84 2,521.84 2,521.51 2,521.68 3,780.5K
18:31 2,521.73 2,521.87 2,521.73 2,521.75 2,720.8K
18:32 2,521.81 2,521.96 2,521.02 2,521.46 13,197.7K
18:33 2,521.66 2,521.66 2,521.00 2,521.33 7,528.4K
18:34 2,521.49 2,521.99 2,521.49 2,521.83 4,958.0K
18:35 2,521.81 2,522.24 2,521.81 2,522.24 7,992.4K
18:36 2,522.58 2,522.58 2,522.04 2,522.04 1,384.8K
18:37 2,522.10 2,522.56 2,521.97 2,521.97 1,753.8K
18:38 2,522.01 2,522.01 2,521.58 2,521.86 6,255.4K
18:39 2,522.00 2,522.00 2,521.72 2,521.77 3,236.7K
18:40 2,521.91 2,521.91 2,521.91 2,521.91 3,843.5K
18:51 2,522.29 2,522.29 2,522.29 2,522.29 10,100.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar