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 2,513.32 2,513.38 2,513.09 2,513.09 385,337.7K
09:51 2,513.04 2,513.08 2,512.87 2,513.01 1,633.9K
09:52 2,513.30 2,513.91 2,513.30 2,513.91 4,587.4K
09:53 2,513.39 2,513.39 2,512.25 2,512.45 4,936.6K
09:54 2,512.48 2,512.48 2,511.66 2,511.66 1,849.8K
09:55 2,511.66 2,512.13 2,511.66 2,512.13 1,236.5K
09:56 2,512.48 2,512.82 2,512.30 2,512.82 4,016.5K
09:57 2,512.82 2,512.82 2,511.99 2,512.69 1,193.8K
09:58 2,513.36 2,514.07 2,513.36 2,513.95 14,747.9K
09:59 2,513.67 2,514.86 2,513.53 2,514.86 11,178.4K
10:00 2,515.10 2,515.24 2,514.64 2,514.64 4,676.1K
10:01 2,514.56 2,514.56 2,513.57 2,513.59 3,617.4K
10:02 2,513.82 2,515.01 2,513.82 2,515.01 9,298.4K
10:03 2,515.26 2,515.26 2,514.40 2,514.40 3,458.6K
10:04 2,514.87 2,514.87 2,514.33 2,514.56 4,716.1K
10:05 2,514.63 2,514.77 2,514.39 2,514.68 20,248.9K
10:06 2,514.17 2,515.90 2,514.17 2,515.60 29,428.0K
10:07 2,515.05 2,515.72 2,515.03 2,515.46 20,211.6K
10:08 2,515.98 2,516.43 2,515.98 2,516.43 21,878.6K
10:09 2,515.80 2,516.44 2,515.05 2,515.05 10,807.3K
10:10 2,515.54 2,515.54 2,515.14 2,515.14 5,610.8K
10:11 2,515.61 2,515.61 2,514.68 2,514.68 10,791.2K
10:12 2,514.48 2,515.14 2,514.48 2,515.14 5,839.4K
10:13 2,514.85 2,515.78 2,514.85 2,515.78 6,433.7K
10:14 2,515.31 2,515.35 2,515.17 2,515.17 11,025.1K
10:15 2,515.22 2,515.40 2,515.18 2,515.40 1,846.3K
10:16 2,515.07 2,515.20 2,514.97 2,515.15 10,532.4K
10:17 2,515.31 2,516.22 2,515.31 2,516.14 4,980.8K
10:18 2,515.46 2,515.46 2,514.81 2,514.81 4,759.9K
10:19 2,515.59 2,515.81 2,515.32 2,515.38 8,626.7K
10:20 2,514.92 2,514.92 2,514.45 2,514.79 8,115.4K
10:21 2,514.64 2,514.98 2,514.64 2,514.98 10,088.1K
10:22 2,515.27 2,516.26 2,515.27 2,516.26 17,944.5K
10:23 2,516.50 2,516.50 2,516.16 2,516.17 13,465.7K
10:24 2,515.57 2,516.45 2,515.57 2,516.45 37,776.0K
10:25 2,515.41 2,515.41 2,514.85 2,515.18 5,356.7K
10:26 2,515.30 2,515.40 2,515.20 2,515.29 6,155.0K
10:27 2,514.72 2,515.06 2,514.21 2,514.32 4,659.8K
10:28 2,513.86 2,514.28 2,513.86 2,514.09 10,262.0K
10:29 2,513.69 2,514.03 2,512.21 2,512.21 12,683.4K
10:30 2,512.35 2,514.23 2,512.35 2,514.23 19,778.2K
10:31 2,515.92 2,516.08 2,515.48 2,516.08 35,011.2K
10:32 2,515.26 2,515.26 2,514.94 2,515.18 7,023.3K
10:33 2,515.24 2,515.24 2,514.48 2,514.54 3,861.7K
10:34 2,514.53 2,515.34 2,514.53 2,515.34 9,852.9K
10:35 2,514.95 2,515.70 2,514.35 2,515.70 9,670.9K
10:36 2,516.38 2,516.38 2,515.16 2,515.43 9,841.0K
10:37 2,516.09 2,516.09 2,515.61 2,515.68 7,738.7K
10:38 2,515.71 2,516.50 2,515.71 2,516.50 8,045.9K
10:39 2,517.22 2,518.68 2,517.22 2,518.68 23,920.1K
10:40 2,518.90 2,519.98 2,518.90 2,519.39 55,322.8K
10:41 2,519.49 2,519.49 2,517.26 2,517.47 16,448.6K
10:42 2,517.15 2,517.84 2,517.15 2,517.84 4,056.1K
10:43 2,518.19 2,518.19 2,517.75 2,517.75 13,920.4K
10:44 2,517.26 2,517.26 2,516.01 2,516.22 4,772.7K
10:45 2,516.93 2,516.93 2,516.57 2,516.57 6,391.2K
10:46 2,516.26 2,516.49 2,515.86 2,516.49 7,242.5K
10:47 2,517.27 2,517.27 2,516.36 2,516.55 10,421.0K
10:48 2,516.31 2,516.53 2,515.21 2,515.25 14,369.3K
10:49 2,515.62 2,515.62 2,515.32 2,515.32 12,225.2K
10:50 2,515.16 2,516.07 2,514.61 2,514.61 5,254.0K
10:51 2,514.31 2,514.42 2,513.60 2,513.60 5,604.7K
10:52 2,514.34 2,514.37 2,514.10 2,514.18 4,134.2K
10:53 2,514.01 2,514.23 2,513.98 2,513.98 1,532.4K
10:54 2,513.09 2,513.09 2,511.98 2,512.38 11,743.4K
10:55 2,512.26 2,512.55 2,512.26 2,512.43 6,453.9K
10:56 2,512.52 2,513.04 2,512.52 2,513.04 1,848.0K
10:57 2,513.08 2,513.08 2,512.59 2,512.59 5,959.5K
10:58 2,512.15 2,512.81 2,512.15 2,512.63 7,315.4K
10:59 2,512.74 2,512.74 2,511.84 2,511.84 8,145.2K
11:00 2,512.00 2,512.46 2,512.00 2,512.46 2,987.6K
11:01 2,512.58 2,512.87 2,512.58 2,512.73 2,518.3K
11:02 2,512.96 2,512.96 2,512.46 2,512.47 1,781.1K
11:03 2,513.15 2,513.64 2,513.11 2,513.64 1,809.4K
11:04 2,513.46 2,513.46 2,513.05 2,513.05 2,100.3K
11:05 2,512.92 2,513.53 2,512.83 2,513.53 3,254.7K
11:06 2,513.53 2,513.99 2,513.53 2,513.99 7,389.2K
11:07 2,514.35 2,514.53 2,514.20 2,514.53 5,740.7K
11:08 2,514.31 2,514.64 2,514.31 2,514.64 4,410.2K
11:09 2,514.80 2,515.29 2,514.80 2,515.01 5,377.2K
11:10 2,514.59 2,515.42 2,514.59 2,515.42 2,270.1K
11:11 2,514.90 2,514.90 2,514.07 2,514.89 3,232.1K
11:12 2,514.18 2,515.15 2,514.18 2,514.90 2,330.9K
11:13 2,515.10 2,515.10 2,514.49 2,514.76 1,827.7K
11:14 2,514.78 2,514.78 2,514.22 2,514.22 2,060.9K
11:15 2,514.20 2,514.48 2,514.19 2,514.48 1,810.9K
11:16 2,514.09 2,514.09 2,513.56 2,513.89 4,521.3K
11:17 2,513.18 2,514.40 2,513.18 2,514.40 6,034.8K
11:18 2,514.53 2,514.53 2,513.75 2,514.31 46,726.5K
11:19 2,513.09 2,513.33 2,512.85 2,512.85 3,867.6K
11:20 2,513.13 2,513.90 2,513.02 2,513.67 3,443.1K
11:21 2,513.62 2,513.62 2,513.45 2,513.45 4,071.8K
11:22 2,513.03 2,513.85 2,512.97 2,513.85 5,594.5K
11:23 2,513.56 2,513.89 2,513.56 2,513.60 2,615.1K
11:24 2,513.10 2,513.34 2,513.07 2,513.07 2,270.4K
11:25 2,513.55 2,514.05 2,513.40 2,513.64 4,275.0K
11:26 2,513.00 2,513.96 2,512.87 2,513.96 5,037.1K
11:27 2,513.45 2,513.46 2,512.43 2,512.43 3,971.8K
11:28 2,512.30 2,512.30 2,511.89 2,512.05 9,576.2K
11:29 2,512.30 2,512.30 2,511.70 2,511.77 19,930.1K
11:30 2,511.80 2,512.62 2,511.80 2,512.62 3,413.9K
11:31 2,512.31 2,513.91 2,512.31 2,513.91 3,204.5K
11:32 2,514.08 2,515.06 2,514.08 2,515.06 8,815.2K
11:33 2,515.59 2,515.59 2,515.26 2,515.26 9,706.9K
11:34 2,514.36 2,515.02 2,514.24 2,514.27 5,705.4K
11:35 2,513.75 2,513.75 2,513.39 2,513.39 2,526.4K
11:36 2,513.57 2,513.71 2,513.48 2,513.48 1,868.5K
11:37 2,513.20 2,514.26 2,513.20 2,514.26 2,974.9K
11:38 2,513.64 2,513.70 2,513.03 2,513.29 1,682.8K
11:39 2,512.85 2,513.69 2,512.85 2,513.69 1,673.6K
11:40 2,513.77 2,513.77 2,513.45 2,513.60 1,340.7K
11:41 2,513.29 2,513.35 2,513.29 2,513.31 1,285.1K
11:42 2,513.44 2,513.44 2,512.90 2,512.90 1,450.8K
11:43 2,512.55 2,512.70 2,512.36 2,512.36 2,727.5K
11:44 2,512.66 2,512.66 2,511.83 2,511.83 3,275.2K
11:45 2,511.75 2,511.87 2,511.29 2,511.55 5,481.2K
11:46 2,510.98 2,511.11 2,510.98 2,511.11 5,282.7K
11:47 2,510.85 2,510.85 2,510.01 2,510.01 9,155.9K
11:48 2,510.04 2,510.78 2,510.04 2,510.78 4,084.8K
11:49 2,510.30 2,510.87 2,510.30 2,510.87 415.2K
11:50 2,510.67 2,510.67 2,510.24 2,510.31 870.0K
11:51 2,510.26 2,510.86 2,510.17 2,510.86 949.2K
11:52 2,510.94 2,511.34 2,510.69 2,511.34 981.5K
11:53 2,511.07 2,511.11 2,510.84 2,510.97 3,071.5K
11:54 2,510.71 2,510.79 2,510.54 2,510.79 6,954.5K
11:55 2,510.17 2,510.75 2,510.11 2,510.62 16,465.9K
11:56 2,510.18 2,510.37 2,509.99 2,510.37 1,822.2K
11:57 2,509.60 2,509.89 2,509.60 2,509.67 2,438.7K
11:58 2,509.79 2,509.96 2,509.58 2,509.96 1,007.2K
11:59 2,509.98 2,510.76 2,509.98 2,510.76 7,066.3K
12:00 2,510.37 2,510.71 2,509.72 2,509.72 8,599.3K
12:01 2,509.44 2,509.44 2,509.10 2,509.10 3,575.6K
12:02 2,509.15 2,509.15 2,508.78 2,508.94 6,485.5K
12:03 2,508.86 2,509.38 2,508.86 2,509.38 8,394.7K
12:04 2,508.88 2,508.88 2,508.33 2,508.33 16,022.0K
12:05 2,508.17 2,508.17 2,507.96 2,507.99 2,558.6K
12:06 2,507.77 2,508.54 2,507.77 2,508.54 1,620.5K
12:07 2,509.69 2,510.07 2,509.69 2,509.83 10,200.4K
12:08 2,509.97 2,509.97 2,509.50 2,509.50 12,526.6K
12:09 2,509.10 2,509.55 2,509.10 2,509.52 15,052.3K
12:10 2,509.48 2,509.56 2,509.26 2,509.56 13,830.0K
12:11 2,508.89 2,509.26 2,508.89 2,509.06 2,216.3K
12:12 2,509.38 2,509.58 2,509.38 2,509.43 2,057.8K
12:13 2,509.66 2,509.77 2,509.49 2,509.49 4,046.1K
12:14 2,509.74 2,510.10 2,509.44 2,510.10 4,685.5K
12:15 2,509.63 2,510.12 2,509.63 2,509.96 2,899.1K
12:16 2,510.38 2,510.38 2,510.21 2,510.29 4,840.1K
12:17 2,509.98 2,510.27 2,509.94 2,510.27 1,921.3K
12:18 2,510.14 2,510.25 2,510.12 2,510.12 8,892.0K
12:19 2,510.37 2,510.37 2,509.47 2,509.88 4,273.5K
12:20 2,509.61 2,509.70 2,509.52 2,509.52 2,885.6K
12:21 2,509.68 2,509.98 2,509.66 2,509.98 2,580.0K
12:22 2,510.18 2,510.71 2,510.18 2,510.71 2,076.2K
12:23 2,510.83 2,511.08 2,510.55 2,510.55 4,613.5K
12:24 2,510.34 2,510.51 2,510.32 2,510.46 3,885.0K
12:25 2,510.75 2,510.78 2,510.69 2,510.78 2,392.4K
12:26 2,510.55 2,510.99 2,510.55 2,510.77 6,471.8K
12:27 2,510.81 2,511.09 2,510.80 2,510.80 809.7K
12:28 2,510.94 2,511.13 2,510.78 2,511.13 3,042.8K
12:29 2,511.13 2,511.13 2,510.91 2,511.00 1,020.7K
12:30 2,511.00 2,511.00 2,509.97 2,509.97 2,716.2K
12:31 2,510.07 2,510.24 2,510.01 2,510.18 1,385.8K
12:32 2,510.47 2,510.79 2,510.47 2,510.75 1,943.9K
12:33 2,510.69 2,510.69 2,509.59 2,509.88 1,810.5K
12:34 2,509.95 2,509.95 2,509.55 2,509.55 2,294.3K
12:35 2,509.22 2,509.38 2,508.98 2,508.98 4,742.7K
12:36 2,509.14 2,509.74 2,509.14 2,509.42 808.6K
12:37 2,509.67 2,509.67 2,509.35 2,509.35 1,749.3K
12:38 2,509.56 2,509.91 2,509.56 2,509.78 886.0K
12:39 2,509.97 2,510.02 2,509.86 2,510.02 1,149.4K
12:40 2,510.00 2,510.24 2,510.00 2,510.24 1,871.2K
12:41 2,509.38 2,509.66 2,509.38 2,509.44 3,206.4K
12:42 2,509.15 2,509.36 2,508.70 2,508.70 1,929.7K
12:43 2,508.08 2,508.71 2,508.08 2,508.67 2,939.5K
12:44 2,508.50 2,508.92 2,508.50 2,508.61 3,997.1K
12:45 2,507.86 2,507.86 2,506.69 2,506.83 7,510.5K
12:46 2,507.06 2,507.07 2,506.69 2,506.69 898.3K
12:47 2,506.93 2,507.06 2,506.74 2,506.74 1,683.1K
12:48 2,506.94 2,506.98 2,506.76 2,506.76 1,763.4K
12:49 2,506.55 2,506.80 2,506.16 2,506.75 1,470.8K
12:50 2,506.91 2,507.02 2,506.73 2,506.74 2,130.9K
12:51 2,507.35 2,507.35 2,507.20 2,507.20 2,634.4K
12:52 2,507.37 2,507.84 2,507.09 2,507.84 792.9K
12:53 2,507.61 2,508.04 2,507.61 2,507.75 772.0K
12:54 2,507.79 2,508.05 2,507.59 2,508.05 1,207.6K
12:55 2,508.81 2,509.27 2,508.58 2,508.68 6,008.6K
12:56 2,508.75 2,508.88 2,508.75 2,508.88 626.6K
12:57 2,508.48 2,508.71 2,508.48 2,508.71 2,811.0K
12:58 2,508.70 2,508.70 2,508.29 2,508.47 1,886.4K
12:59 2,508.30 2,508.66 2,508.30 2,508.66 1,119.9K
13:00 2,509.18 2,509.54 2,509.18 2,509.42 10,241.4K
13:01 2,509.24 2,509.68 2,509.20 2,509.20 1,337.9K
13:02 2,509.11 2,509.90 2,509.09 2,509.90 1,996.6K
13:03 2,509.42 2,509.67 2,509.37 2,509.67 698.9K
13:04 2,509.63 2,509.63 2,509.01 2,509.25 2,753.2K
13:05 2,509.57 2,510.33 2,509.57 2,510.28 2,154.6K
13:06 2,510.23 2,510.31 2,510.13 2,510.31 651.4K
13:07 2,510.21 2,510.47 2,510.02 2,510.02 1,211.8K
13:08 2,509.94 2,509.94 2,509.81 2,509.93 2,324.8K
13:09 2,510.02 2,510.02 2,509.93 2,510.02 1,610.5K
13:10 2,510.41 2,511.03 2,510.41 2,510.93 993.8K
13:11 2,511.07 2,511.09 2,510.92 2,510.92 1,426.9K
13:12 2,510.85 2,510.85 2,510.45 2,510.83 1,268.9K
13:13 2,510.90 2,510.90 2,510.66 2,510.66 1,360.7K
13:14 2,510.85 2,510.95 2,510.80 2,510.95 3,167.6K
13:15 2,511.15 2,511.47 2,511.04 2,511.04 3,793.2K
13:16 2,511.15 2,511.15 2,510.88 2,510.88 2,164.7K
13:17 2,511.14 2,511.34 2,510.94 2,510.94 2,510.9K
13:18 2,510.92 2,511.09 2,510.83 2,511.09 8,625.9K
13:19 2,511.37 2,511.37 2,510.86 2,510.86 7,291.5K
13:20 2,511.07 2,511.20 2,510.90 2,511.09 1,509.5K
13:21 2,510.97 2,510.97 2,510.50 2,510.81 1,950.9K
13:22 2,510.98 2,511.03 2,510.95 2,511.03 865.2K
13:23 2,511.00 2,511.00 2,510.38 2,510.88 1,753.8K
13:24 2,510.90 2,510.91 2,510.15 2,510.15 498.4K
13:25 2,510.74 2,510.85 2,510.74 2,510.81 1,687.2K
13:26 2,510.76 2,510.86 2,510.63 2,510.63 2,409.2K
13:27 2,510.75 2,511.04 2,510.73 2,511.04 2,599.7K
13:28 2,511.05 2,511.07 2,510.80 2,510.80 1,868.5K
13:29 2,510.95 2,510.95 2,510.65 2,510.65 1,550.8K
13:30 2,510.65 2,510.67 2,510.41 2,510.41 831.4K
13:31 2,510.55 2,510.55 2,508.92 2,508.92 7,044.1K
13:32 2,508.94 2,509.36 2,508.72 2,508.72 9,129.6K
13:33 2,508.92 2,509.47 2,508.92 2,509.47 1,905.8K
13:34 2,509.88 2,510.40 2,509.88 2,510.35 1,396.2K
13:35 2,510.68 2,510.71 2,510.43 2,510.71 736.6K
13:36 2,510.57 2,510.70 2,510.46 2,510.70 330.5K
13:37 2,510.11 2,510.39 2,509.98 2,509.98 693.7K
13:38 2,510.25 2,511.87 2,510.25 2,511.87 9,242.3K
13:39 2,513.01 2,513.01 2,512.68 2,512.68 31,229.4K
13:40 2,513.08 2,514.62 2,513.08 2,514.30 8,294.7K
13:41 2,514.35 2,514.35 2,513.25 2,513.25 4,508.5K
13:42 2,512.94 2,513.33 2,512.80 2,512.80 4,010.6K
13:43 2,513.00 2,513.00 2,512.69 2,512.69 2,827.5K
13:44 2,512.88 2,512.98 2,512.53 2,512.81 626.5K
13:45 2,512.87 2,513.05 2,512.20 2,512.20 6,491.3K
13:46 2,512.34 2,512.45 2,512.27 2,512.45 2,946.7K
13:47 2,512.26 2,512.98 2,512.26 2,512.84 5,287.0K
13:48 2,512.71 2,513.05 2,512.71 2,512.99 2,413.6K
13:49 2,513.36 2,513.53 2,512.91 2,513.53 1,810.8K
13:50 2,513.46 2,513.86 2,513.46 2,513.54 3,384.5K
13:51 2,513.71 2,513.71 2,513.49 2,513.71 2,580.5K
13:52 2,513.50 2,514.03 2,513.50 2,513.83 2,417.5K
13:53 2,513.29 2,514.10 2,513.29 2,513.79 1,687.8K
13:54 2,514.24 2,514.61 2,514.24 2,514.39 5,939.9K
13:55 2,514.73 2,514.73 2,514.38 2,514.38 5,711.8K
13:56 2,514.52 2,514.66 2,514.20 2,514.20 3,958.6K
13:57 2,514.29 2,514.78 2,514.04 2,514.78 1,388.2K
13:58 2,514.32 2,514.72 2,514.27 2,514.42 6,312.2K
13:59 2,514.91 2,514.93 2,514.68 2,514.68 1,262.0K
14:00 2,514.77 2,514.82 2,514.49 2,514.72 3,883.5K
14:01 2,514.76 2,515.30 2,514.73 2,515.30 7,599.4K
14:02 2,515.62 2,515.92 2,515.43 2,515.43 3,117.2K
14:03 2,515.70 2,515.70 2,515.14 2,515.14 5,559.1K
14:04 2,514.98 2,514.98 2,513.92 2,514.12 3,805.5K
14:05 2,513.94 2,514.88 2,513.94 2,514.41 2,247.8K
14:06 2,515.11 2,515.19 2,514.81 2,515.19 7,496.7K
14:07 2,514.69 2,515.29 2,514.65 2,515.29 3,974.4K
14:08 2,515.70 2,517.08 2,515.56 2,517.08 18,846.4K
14:09 2,517.62 2,517.90 2,517.48 2,517.48 3,186.9K
14:10 2,517.79 2,517.79 2,517.43 2,517.43 10,953.7K
14:11 2,517.09 2,517.09 2,516.05 2,516.05 10,814.5K
14:12 2,516.65 2,516.65 2,516.21 2,516.21 3,158.0K
14:13 2,516.37 2,516.74 2,516.37 2,516.74 909.5K
14:14 2,516.55 2,516.55 2,516.24 2,516.35 1,347.2K
14:15 2,515.73 2,516.26 2,515.73 2,516.06 10,492.2K
14:16 2,515.82 2,516.51 2,515.77 2,516.27 2,182.2K
14:17 2,516.39 2,516.88 2,516.39 2,516.62 1,011.0K
14:18 2,516.96 2,517.07 2,516.96 2,517.01 2,925.4K
14:19 2,516.73 2,516.87 2,516.63 2,516.63 1,513.5K
14:20 2,516.67 2,516.67 2,515.97 2,516.00 3,926.5K
14:21 2,516.30 2,516.30 2,515.78 2,515.93 1,924.3K
14:22 2,515.41 2,515.54 2,515.41 2,515.50 1,538.1K
14:23 2,515.13 2,515.16 2,514.81 2,515.16 1,579.9K
14:24 2,515.27 2,515.35 2,514.94 2,515.23 716.3K
14:25 2,515.11 2,515.24 2,515.04 2,515.24 622.2K
14:26 2,515.36 2,515.61 2,515.36 2,515.42 1,590.2K
14:27 2,515.54 2,515.76 2,514.44 2,514.44 13,327.1K
14:28 2,514.97 2,515.02 2,514.64 2,514.94 1,296.5K
14:29 2,515.01 2,515.16 2,515.01 2,515.16 1,589.9K
14:30 2,515.41 2,515.41 2,514.61 2,514.61 13,807.8K
14:31 2,514.61 2,515.39 2,514.61 2,514.98 2,364.4K
14:32 2,515.35 2,515.35 2,514.18 2,514.28 1,801.4K
14:33 2,514.76 2,514.76 2,514.37 2,514.45 457.4K
14:34 2,514.54 2,514.54 2,513.95 2,514.15 956.6K
14:35 2,513.71 2,513.86 2,513.47 2,513.86 7,338.9K
14:36 2,514.04 2,514.18 2,514.03 2,514.03 1,647.3K
14:37 2,514.23 2,514.55 2,514.23 2,514.55 527.8K
14:38 2,514.64 2,514.75 2,514.26 2,514.45 1,108.2K
14:39 2,514.95 2,515.07 2,514.72 2,514.72 1,135.8K
14:40 2,514.81 2,514.97 2,514.58 2,514.94 1,291.3K
14:41 2,515.08 2,515.08 2,514.56 2,514.71 564.2K
14:42 2,514.84 2,515.48 2,514.84 2,515.48 998.4K
14:43 2,515.49 2,515.57 2,515.11 2,515.11 645.7K
14:44 2,515.33 2,515.43 2,514.92 2,514.92 819.6K
14:45 2,515.13 2,515.38 2,515.13 2,515.34 1,327.9K
14:46 2,515.52 2,515.52 2,515.03 2,515.49 1,368.0K
14:47 2,515.49 2,515.78 2,515.49 2,515.78 1,407.9K
14:48 2,515.91 2,515.94 2,515.69 2,515.94 1,933.5K
14:49 2,516.00 2,516.31 2,515.92 2,516.31 4,198.5K
14:50 2,516.32 2,516.39 2,516.17 2,516.39 2,426.0K
14:51 2,516.51 2,516.73 2,516.31 2,516.52 4,637.8K
14:52 2,516.45 2,516.82 2,516.41 2,516.41 6,579.5K
14:53 2,516.82 2,516.82 2,516.44 2,516.74 3,679.2K
14:54 2,516.68 2,516.80 2,516.66 2,516.76 4,594.7K
14:55 2,517.18 2,517.18 2,516.35 2,516.54 6,270.2K
14:56 2,516.15 2,516.15 2,514.76 2,514.92 6,854.4K
14:57 2,515.06 2,515.21 2,514.80 2,515.21 2,457.5K
14:58 2,514.45 2,514.76 2,514.39 2,514.76 1,749.5K
14:59 2,514.26 2,514.48 2,513.83 2,514.48 3,244.5K
15:00 2,514.46 2,514.46 2,513.25 2,513.25 2,787.4K
15:01 2,513.61 2,514.12 2,513.59 2,513.59 5,993.9K
15:02 2,513.42 2,513.48 2,512.27 2,512.27 10,093.7K
15:03 2,512.34 2,512.77 2,512.34 2,512.70 3,105.6K
15:04 2,513.08 2,513.08 2,512.24 2,512.24 2,723.7K
15:05 2,512.04 2,512.70 2,511.73 2,512.70 1,816.8K
15:06 2,512.53 2,512.53 2,512.37 2,512.37 819.1K
15:07 2,513.66 2,513.66 2,513.02 2,513.53 3,804.2K
15:08 2,513.31 2,513.65 2,513.25 2,513.25 298.4K
15:09 2,512.69 2,513.30 2,512.69 2,513.30 2,132.4K
15:10 2,513.52 2,513.52 2,513.26 2,513.34 1,570.3K
15:11 2,513.57 2,513.57 2,513.52 2,513.52 1,092.0K
15:12 2,513.56 2,513.68 2,513.40 2,513.52 938.5K
15:13 2,513.38 2,513.38 2,512.48 2,512.62 9,288.8K
15:14 2,512.42 2,513.03 2,512.42 2,513.03 1,175.6K
15:15 2,512.97 2,512.97 2,512.35 2,512.35 4,817.6K
15:16 2,512.37 2,512.74 2,512.37 2,512.65 2,571.3K
15:17 2,513.00 2,513.14 2,512.88 2,513.14 8,724.6K
15:18 2,513.29 2,513.57 2,513.29 2,513.57 1,412.2K
15:19 2,513.26 2,513.26 2,512.67 2,512.67 4,908.2K
15:20 2,512.53 2,512.92 2,512.53 2,512.92 1,645.6K
15:21 2,512.77 2,512.77 2,512.28 2,512.28 1,547.5K
15:22 2,511.57 2,511.57 2,510.47 2,510.47 13,367.2K
15:23 2,510.70 2,511.10 2,510.70 2,511.01 1,624.0K
15:24 2,511.09 2,511.09 2,510.43 2,510.43 5,564.1K
15:25 2,510.33 2,510.64 2,510.33 2,510.39 6,880.4K
15:26 2,510.58 2,510.92 2,510.58 2,510.78 2,086.6K
15:27 2,511.08 2,511.08 2,510.98 2,511.00 730.1K
15:28 2,510.58 2,510.93 2,510.58 2,510.85 2,507.0K
15:29 2,511.08 2,511.26 2,510.94 2,510.94 1,499.9K
15:30 2,510.74 2,510.74 2,510.46 2,510.59 3,050.6K
15:31 2,510.64 2,510.86 2,510.61 2,510.86 1,582.2K
15:32 2,510.87 2,510.87 2,509.97 2,509.97 1,033.6K
15:33 2,510.38 2,510.88 2,510.38 2,510.77 1,829.1K
15:34 2,510.43 2,510.59 2,510.35 2,510.51 1,398.0K
15:35 2,510.46 2,510.46 2,509.58 2,509.58 6,604.1K
15:36 2,509.58 2,510.10 2,509.48 2,510.10 8,420.4K
15:37 2,510.11 2,510.11 2,508.84 2,509.03 15,986.9K
15:38 2,508.95 2,509.66 2,508.95 2,509.25 6,547.5K
15:39 2,509.44 2,509.44 2,509.36 2,509.39 2,282.9K
15:40 2,508.89 2,508.91 2,508.70 2,508.70 5,079.7K
15:41 2,509.58 2,510.75 2,509.58 2,510.75 15,215.8K
15:42 2,510.50 2,510.53 2,510.10 2,510.15 1,996.0K
15:43 2,509.91 2,509.91 2,509.07 2,509.07 21,092.1K
15:44 2,508.82 2,508.82 2,508.24 2,508.24 3,664.9K
15:45 2,508.06 2,509.02 2,508.06 2,509.02 6,497.8K
15:46 2,509.33 2,509.46 2,509.17 2,509.20 4,292.6K
15:47 2,508.89 2,509.46 2,508.89 2,508.93 7,534.2K
15:48 2,508.70 2,508.70 2,508.37 2,508.49 3,921.7K
15:49 2,508.78 2,508.78 2,508.19 2,508.50 2,052.9K
15:50 2,508.15 2,508.15 2,507.45 2,507.70 3,141.0K
15:51 2,507.54 2,507.59 2,507.32 2,507.59 2,362.9K
15:52 2,507.55 2,508.24 2,507.55 2,508.24 5,344.1K
15:53 2,508.48 2,508.78 2,508.28 2,508.78 4,296.4K
15:54 2,509.12 2,509.13 2,508.87 2,509.13 2,585.0K
15:55 2,509.22 2,509.23 2,509.08 2,509.16 714.1K
15:56 2,508.93 2,508.95 2,508.46 2,508.95 1,853.1K
15:57 2,509.06 2,509.06 2,507.46 2,507.46 1,937.5K
15:58 2,508.51 2,508.62 2,508.51 2,508.62 382.8K
15:59 2,508.43 2,508.43 2,507.88 2,507.88 2,427.6K
16:00 2,508.49 2,508.55 2,507.87 2,508.41 477.2K
16:01 2,508.19 2,508.19 2,507.04 2,507.04 14,312.6K
16:02 2,507.60 2,507.60 2,507.59 2,507.59 1,068.6K
16:03 2,507.78 2,507.95 2,507.78 2,507.95 962.1K
16:04 2,507.82 2,507.93 2,507.79 2,507.93 750.3K
16:05 2,507.51 2,507.58 2,507.51 2,507.58 931.5K
16:06 2,506.99 2,506.99 2,506.54 2,506.54 8,127.7K
16:07 2,506.60 2,506.60 2,506.21 2,506.29 2,496.1K
16:08 2,504.20 2,504.24 2,504.05 2,504.05 35,301.2K
16:09 2,504.28 2,504.28 2,503.39 2,503.39 16,170.6K
16:10 2,503.94 2,504.14 2,503.58 2,503.58 3,217.6K
16:11 2,503.18 2,503.18 2,502.64 2,502.64 8,938.0K
16:12 2,503.30 2,503.61 2,503.30 2,503.46 4,003.4K
16:13 2,503.58 2,503.86 2,503.47 2,503.86 6,237.6K
16:14 2,503.27 2,503.29 2,503.23 2,503.23 2,031.6K
16:15 2,503.41 2,503.41 2,502.60 2,502.60 3,167.7K
16:16 2,502.93 2,502.93 2,502.81 2,502.82 6,079.9K
16:17 2,503.10 2,503.24 2,502.94 2,503.24 3,400.5K
16:18 2,499.34 2,499.34 2,498.14 2,498.14 42,014.9K
16:19 2,498.31 2,498.31 2,497.63 2,497.63 6,858.7K
16:20 2,497.26 2,497.26 2,496.28 2,496.28 23,936.4K
16:21 2,495.92 2,497.18 2,495.92 2,496.97 7,607.7K
16:22 2,497.16 2,497.86 2,497.16 2,497.85 9,589.3K
16:23 2,498.56 2,498.98 2,498.21 2,498.98 7,112.2K
16:24 2,498.93 2,499.16 2,498.91 2,498.91 12,531.3K
16:25 2,499.26 2,499.92 2,499.26 2,499.75 3,133.3K
16:26 2,499.80 2,499.80 2,499.53 2,499.66 4,225.0K
16:27 2,499.84 2,500.06 2,499.84 2,500.06 3,705.4K
16:28 2,500.11 2,500.11 2,499.92 2,500.00 888.1K
16:29 2,500.14 2,500.57 2,499.77 2,499.77 4,824.2K
16:30 2,500.15 2,500.20 2,500.10 2,500.20 6,521.3K
16:31 2,500.19 2,500.99 2,500.19 2,500.99 3,398.4K
16:32 2,500.96 2,501.70 2,500.73 2,501.70 8,520.9K
16:33 2,501.73 2,502.56 2,501.73 2,502.56 6,355.2K
16:34 2,502.40 2,502.73 2,502.40 2,502.73 4,716.4K
16:35 2,502.95 2,503.15 2,502.86 2,502.86 5,662.5K
16:36 2,502.60 2,502.66 2,502.41 2,502.41 3,503.8K
16:37 2,502.74 2,502.74 2,502.31 2,502.52 1,668.3K
16:38 2,502.52 2,502.52 2,502.02 2,502.06 1,524.0K
16:39 2,501.77 2,501.92 2,501.77 2,501.92 858.8K
16:40 2,501.79 2,501.98 2,501.79 2,501.81 926.0K
16:41 2,501.74 2,502.56 2,501.74 2,502.07 3,335.5K
16:42 2,502.28 2,502.40 2,502.28 2,502.40 5,498.6K
16:43 2,502.49 2,503.37 2,502.49 2,503.37 8,631.2K
16:44 2,503.48 2,503.79 2,503.47 2,503.71 7,407.2K
16:45 2,503.30 2,503.30 2,503.06 2,503.06 6,883.3K
16:46 2,503.11 2,503.11 2,502.84 2,502.84 1,416.4K
16:47 2,503.10 2,503.10 2,502.68 2,503.01 1,103.6K
16:48 2,503.09 2,503.09 2,502.90 2,502.90 1,811.2K
16:49 2,502.91 2,503.62 2,502.91 2,503.62 7,361.8K
16:50 2,503.80 2,503.80 2,503.22 2,503.50 2,578.8K
16:51 2,502.64 2,503.07 2,502.64 2,502.87 4,317.7K
16:52 2,502.47 2,503.52 2,502.47 2,503.52 3,162.6K
16:53 2,503.44 2,504.13 2,503.44 2,504.06 676.1K
16:54 2,503.56 2,503.95 2,503.45 2,503.62 4,365.5K
16:55 2,503.79 2,503.79 2,502.97 2,502.97 4,377.9K
16:56 2,502.50 2,503.01 2,502.46 2,502.55 10,537.4K
16:57 2,502.65 2,502.65 2,500.32 2,500.32 14,742.0K
16:58 2,500.00 2,500.05 2,498.52 2,498.52 19,629.7K
16:59 2,498.72 2,499.36 2,498.67 2,499.36 8,124.5K
17:00 2,499.36 2,499.36 2,498.20 2,498.20 10,196.4K
17:01 2,498.25 2,498.71 2,498.25 2,498.68 3,568.9K
17:02 2,498.60 2,498.68 2,498.41 2,498.41 15,738.8K
17:03 2,498.11 2,498.79 2,498.11 2,498.79 3,869.7K
17:04 2,498.33 2,498.80 2,498.07 2,498.07 3,587.0K
17:05 2,497.27 2,497.97 2,496.96 2,497.97 5,509.0K
17:06 2,498.12 2,498.18 2,497.62 2,498.18 3,001.7K
17:07 2,498.24 2,498.37 2,497.93 2,497.98 2,964.2K
17:08 2,498.08 2,498.14 2,498.06 2,498.14 1,271.4K
17:09 2,498.16 2,498.62 2,498.16 2,498.56 7,056.8K
17:10 2,498.98 2,499.08 2,498.72 2,499.03 3,086.7K
17:11 2,498.83 2,499.34 2,498.83 2,499.26 2,517.4K
17:12 2,499.39 2,500.11 2,499.39 2,500.01 4,230.2K
17:13 2,499.91 2,500.45 2,499.71 2,499.71 4,824.2K
17:14 2,499.85 2,500.43 2,499.85 2,500.43 1,169.7K
17:15 2,500.00 2,500.00 2,499.03 2,499.16 3,123.2K
17:16 2,498.91 2,498.91 2,498.29 2,498.29 5,105.6K
17:17 2,498.32 2,498.63 2,498.18 2,498.63 2,306.7K
17:18 2,498.25 2,498.36 2,497.71 2,498.27 2,592.4K
17:19 2,497.97 2,498.48 2,497.97 2,498.35 1,702.3K
17:20 2,498.71 2,498.93 2,498.59 2,498.65 1,499.6K
17:21 2,498.53 2,498.53 2,496.52 2,496.52 22,495.3K
17:22 2,496.20 2,496.58 2,496.02 2,496.58 3,837.8K
17:23 2,496.60 2,496.81 2,496.40 2,496.81 3,797.2K
17:24 2,496.78 2,496.84 2,496.34 2,496.34 1,170.0K
17:25 2,496.55 2,496.55 2,494.63 2,494.63 14,042.2K
17:26 2,494.77 2,494.99 2,494.76 2,494.76 2,487.1K
17:27 2,494.76 2,495.05 2,494.36 2,495.05 8,947.0K
17:28 2,494.93 2,494.93 2,493.91 2,493.91 15,565.4K
17:29 2,493.52 2,494.17 2,493.52 2,494.17 4,984.0K
17:30 2,494.22 2,494.68 2,494.01 2,494.68 10,388.5K
17:31 2,494.78 2,495.43 2,494.78 2,495.43 10,936.7K
17:32 2,495.40 2,495.69 2,495.37 2,495.69 2,301.1K
17:33 2,495.67 2,495.67 2,494.93 2,494.93 4,304.3K
17:34 2,495.01 2,495.12 2,494.76 2,494.76 2,364.6K
17:35 2,494.96 2,494.96 2,494.62 2,494.84 5,592.9K
17:36 2,494.96 2,495.33 2,494.89 2,495.33 1,803.0K
17:37 2,494.94 2,494.94 2,494.37 2,494.77 2,561.8K
17:38 2,495.06 2,495.06 2,494.18 2,494.18 1,075.3K
17:39 2,494.00 2,494.00 2,492.90 2,493.08 13,058.7K
17:40 2,493.60 2,493.73 2,493.35 2,493.36 2,545.6K
17:41 2,493.21 2,493.34 2,492.81 2,492.82 1,896.9K
17:42 2,492.31 2,492.71 2,492.31 2,492.47 3,668.9K
17:43 2,492.17 2,492.63 2,491.93 2,492.63 5,473.1K
17:44 2,492.54 2,493.00 2,492.54 2,493.00 3,678.0K
17:45 2,493.36 2,493.36 2,492.71 2,492.71 2,526.5K
17:46 2,493.06 2,493.06 2,492.71 2,493.06 1,835.7K
17:47 2,492.79 2,492.94 2,492.79 2,492.88 1,204.4K
17:48 2,493.29 2,493.47 2,493.15 2,493.15 2,572.2K
17:49 2,493.19 2,493.53 2,493.19 2,493.53 5,779.1K
17:50 2,493.33 2,493.36 2,493.30 2,493.36 1,563.9K
17:51 2,493.58 2,493.67 2,493.58 2,493.63 438.9K
17:52 2,493.82 2,494.36 2,493.82 2,494.36 5,305.7K
17:53 2,494.21 2,494.21 2,493.51 2,493.51 10,436.9K
17:54 2,493.41 2,494.57 2,493.41 2,494.28 3,090.8K
17:55 2,494.38 2,494.38 2,493.85 2,493.85 5,131.9K
17:56 2,494.21 2,494.21 2,493.06 2,493.06 7,701.1K
17:57 2,492.88 2,492.88 2,491.61 2,491.61 17,287.0K
17:58 2,491.68 2,491.70 2,491.45 2,491.50 4,634.5K
17:59 2,491.90 2,491.90 2,491.47 2,491.49 8,302.8K
18:00 2,491.51 2,491.51 2,491.14 2,491.14 4,313.9K
18:01 2,490.96 2,491.58 2,490.96 2,491.58 4,744.1K
18:02 2,492.15 2,494.17 2,492.15 2,494.17 5,607.7K
18:03 2,494.57 2,494.77 2,494.57 2,494.66 1,943.5K
18:04 2,494.66 2,495.09 2,494.49 2,495.09 1,624.1K
18:05 2,495.07 2,495.07 2,494.86 2,494.86 1,823.8K
18:06 2,494.28 2,494.29 2,494.11 2,494.29 1,620.8K
18:07 2,494.41 2,494.77 2,494.39 2,494.77 4,262.6K
18:08 2,494.36 2,494.81 2,494.36 2,494.81 319.1K
18:09 2,494.67 2,494.67 2,494.44 2,494.62 1,884.8K
18:10 2,494.57 2,494.85 2,494.57 2,494.84 1,707.1K
18:11 2,494.53 2,494.53 2,494.42 2,494.46 1,851.8K
18:12 2,494.67 2,495.20 2,494.67 2,495.10 3,767.4K
18:13 2,495.35 2,495.59 2,495.35 2,495.38 4,716.5K
18:14 2,495.65 2,495.70 2,495.50 2,495.70 404.0K
18:15 2,495.34 2,495.63 2,495.17 2,495.17 1,652.9K
18:16 2,495.44 2,495.94 2,495.16 2,495.94 1,493.6K
18:17 2,495.85 2,496.54 2,495.85 2,496.48 2,112.5K
18:18 2,496.69 2,496.69 2,495.00 2,495.00 3,471.6K
18:19 2,495.09 2,495.39 2,494.84 2,495.39 3,262.1K
18:20 2,494.60 2,494.60 2,493.99 2,494.42 3,475.7K
18:21 2,494.40 2,494.61 2,494.28 2,494.38 4,345.7K
18:22 2,494.42 2,494.77 2,494.42 2,494.77 2,551.2K
18:23 2,494.47 2,494.99 2,494.36 2,494.99 2,644.7K
18:24 2,494.94 2,495.25 2,494.87 2,495.25 722.5K
18:25 2,495.29 2,495.29 2,494.59 2,494.59 5,653.2K
18:26 2,494.70 2,495.08 2,494.70 2,494.83 1,156.0K
18:27 2,494.69 2,495.61 2,494.59 2,495.61 2,559.8K
18:28 2,495.39 2,495.56 2,495.39 2,495.54 3,735.5K
18:29 2,495.37 2,495.95 2,495.37 2,495.81 1,463.3K
18:30 2,495.81 2,496.24 2,495.81 2,496.24 3,798.5K
18:31 2,496.18 2,496.44 2,496.14 2,496.44 1,440.6K
18:32 2,496.56 2,497.17 2,496.56 2,497.17 1,345.3K
18:33 2,497.34 2,497.92 2,497.34 2,497.62 4,327.2K
18:34 2,498.13 2,498.51 2,498.13 2,498.40 4,157.1K
18:35 2,498.36 2,498.85 2,498.36 2,498.73 16,504.6K
18:36 2,498.83 2,499.21 2,498.56 2,499.21 3,426.1K
18:37 2,498.93 2,499.74 2,498.93 2,499.39 6,287.5K
18:38 2,499.41 2,499.76 2,499.41 2,499.76 2,125.5K
18:39 2,499.81 2,499.81 2,499.60 2,499.75 2,487.0K
18:40 2,499.57 2,499.57 2,499.57 2,499.57 1,671.0K
18:51 2,499.20 2,499.20 2,499.20 2,499.20 2,282.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar