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 2,511.37 2,511.80 2,511.32 2,511.32 297,438.1K
09:51 2,511.35 2,511.70 2,511.35 2,511.45 693.2K
09:52 2,511.43 2,512.70 2,511.43 2,511.89 903.8K
09:53 2,512.56 2,512.84 2,512.56 2,512.80 911.9K
09:54 2,512.62 2,513.10 2,512.47 2,513.10 872.0K
09:55 2,512.13 2,512.28 2,512.13 2,512.28 1,320.4K
09:56 2,512.32 2,512.49 2,512.32 2,512.37 512.1K
09:57 2,512.30 2,513.19 2,512.30 2,513.19 1,682.9K
09:58 2,512.91 2,512.91 2,511.65 2,511.65 3,923.9K
09:59 2,511.28 2,511.28 2,510.96 2,510.96 902.8K
10:00 2,511.13 2,511.13 2,510.85 2,510.88 939.2K
10:01 2,510.65 2,511.83 2,510.58 2,511.39 2,429.1K
10:02 2,510.97 2,511.43 2,510.75 2,510.75 3,129.4K
10:03 2,511.08 2,511.08 2,510.29 2,510.29 2,261.2K
10:04 2,510.53 2,510.53 2,509.10 2,509.10 3,928.9K
10:05 2,508.50 2,508.50 2,507.92 2,507.92 2,674.9K
10:06 2,508.11 2,509.71 2,508.11 2,509.71 5,168.9K
10:07 2,509.91 2,510.99 2,509.91 2,510.55 5,883.9K
10:08 2,510.78 2,511.36 2,510.55 2,511.26 906.3K
10:09 2,511.08 2,511.70 2,511.08 2,511.69 12,210.7K
10:10 2,511.67 2,511.67 2,509.33 2,509.59 4,179.0K
10:11 2,509.52 2,510.17 2,509.22 2,510.17 3,299.1K
10:12 2,509.91 2,509.91 2,509.79 2,509.81 15,517.0K
10:13 2,509.73 2,510.29 2,509.73 2,510.29 4,077.5K
10:14 2,508.28 2,508.72 2,508.28 2,508.56 6,819.6K
10:15 2,508.42 2,509.13 2,508.42 2,509.13 8,347.1K
10:16 2,509.27 2,509.93 2,509.27 2,509.91 2,889.8K
10:17 2,510.24 2,510.95 2,510.24 2,510.91 8,856.8K
10:18 2,510.66 2,510.81 2,510.63 2,510.77 545.5K
10:19 2,509.67 2,512.58 2,509.67 2,512.58 10,987.0K
10:20 2,513.42 2,513.56 2,512.21 2,513.56 7,020.6K
10:21 2,513.77 2,514.72 2,513.77 2,514.72 4,970.0K
10:22 2,514.47 2,516.13 2,514.47 2,516.13 9,133.7K
10:23 2,515.81 2,517.55 2,515.81 2,517.43 17,876.6K
10:24 2,517.31 2,518.00 2,517.31 2,517.93 15,726.4K
10:25 2,517.65 2,518.02 2,516.97 2,516.97 8,156.7K
10:26 2,517.31 2,518.46 2,517.31 2,518.46 12,036.4K
10:27 2,518.24 2,518.24 2,517.68 2,517.68 3,918.0K
10:28 2,517.41 2,517.51 2,517.27 2,517.49 11,487.8K
10:29 2,517.62 2,518.13 2,517.62 2,517.63 2,635.3K
10:30 2,517.19 2,517.65 2,517.17 2,517.65 6,230.9K
10:31 2,517.96 2,518.65 2,517.96 2,518.65 12,329.0K
10:32 2,519.23 2,519.37 2,519.09 2,519.37 34,055.5K
10:33 2,519.20 2,519.76 2,518.42 2,518.55 12,640.8K
10:34 2,518.75 2,518.75 2,517.34 2,517.89 8,719.7K
10:35 2,517.65 2,519.33 2,517.65 2,519.29 6,161.1K
10:36 2,519.66 2,520.28 2,519.29 2,519.29 3,733.3K
10:37 2,519.50 2,520.40 2,519.50 2,520.40 4,719.2K
10:38 2,520.48 2,522.32 2,520.48 2,522.31 22,497.4K
10:39 2,521.19 2,521.64 2,520.68 2,520.68 73,878.6K
10:40 2,519.77 2,519.77 2,518.80 2,518.90 10,381.2K
10:41 2,519.01 2,519.33 2,518.32 2,519.33 7,616.7K
10:42 2,520.52 2,520.52 2,519.46 2,519.81 6,974.0K
10:43 2,519.44 2,520.29 2,519.43 2,520.29 8,098.4K
10:44 2,520.06 2,520.16 2,519.79 2,519.79 4,361.9K
10:45 2,519.41 2,520.32 2,519.32 2,520.32 5,302.7K
10:46 2,520.52 2,520.53 2,520.26 2,520.52 2,028.1K
10:47 2,520.69 2,521.14 2,520.34 2,520.39 7,276.3K
10:48 2,520.51 2,520.51 2,519.20 2,519.94 7,596.2K
10:49 2,520.04 2,520.04 2,519.19 2,519.19 1,023.9K
10:50 2,519.39 2,519.39 2,518.09 2,518.29 4,494.3K
10:51 2,518.57 2,519.09 2,518.40 2,519.09 7,469.8K
10:52 2,518.67 2,519.10 2,518.48 2,519.10 5,127.4K
10:53 2,519.28 2,519.28 2,518.43 2,518.53 3,469.7K
10:54 2,518.59 2,518.65 2,518.51 2,518.54 2,326.0K
10:55 2,518.59 2,518.95 2,518.59 2,518.95 4,101.0K
10:56 2,518.99 2,519.02 2,518.66 2,518.66 7,472.5K
10:57 2,518.99 2,518.99 2,518.34 2,518.67 4,032.1K
10:58 2,518.48 2,518.48 2,517.69 2,517.69 2,792.6K
10:59 2,517.56 2,518.79 2,517.56 2,518.79 20,098.3K
11:00 2,518.79 2,521.29 2,518.79 2,521.29 65,054.0K
11:01 2,521.17 2,521.17 2,520.25 2,520.25 17,092.0K
11:02 2,520.18 2,520.68 2,519.76 2,519.76 8,035.6K
11:03 2,519.44 2,519.85 2,519.05 2,519.05 5,320.0K
11:04 2,518.97 2,519.40 2,518.38 2,518.38 3,865.9K
11:05 2,518.73 2,518.73 2,517.48 2,517.48 7,893.4K
11:06 2,518.01 2,518.78 2,517.75 2,518.78 6,550.3K
11:07 2,518.75 2,519.41 2,518.57 2,518.57 3,808.8K
11:08 2,518.45 2,518.81 2,518.22 2,518.22 7,120.2K
11:09 2,517.30 2,517.30 2,516.98 2,516.98 9,958.5K
11:10 2,515.45 2,515.50 2,515.32 2,515.50 15,571.5K
11:11 2,515.73 2,515.73 2,515.19 2,515.21 3,887.1K
11:12 2,515.17 2,518.25 2,515.17 2,518.25 14,484.5K
11:13 2,517.91 2,519.09 2,517.91 2,519.09 5,584.6K
11:14 2,519.01 2,519.01 2,517.69 2,517.69 7,394.5K
11:15 2,517.96 2,518.69 2,517.96 2,518.34 5,897.1K
11:16 2,518.04 2,518.13 2,518.04 2,518.13 4,401.5K
11:17 2,518.10 2,518.10 2,517.37 2,517.75 5,117.3K
11:18 2,517.82 2,518.28 2,517.59 2,517.91 5,942.7K
11:19 2,517.89 2,518.50 2,517.89 2,518.50 3,472.0K
11:20 2,518.39 2,518.48 2,517.70 2,518.04 7,403.8K
11:21 2,518.09 2,518.09 2,517.44 2,517.44 5,799.8K
11:22 2,517.77 2,517.99 2,517.46 2,517.99 5,849.8K
11:23 2,518.19 2,518.28 2,517.76 2,517.76 3,144.5K
11:24 2,518.12 2,519.11 2,517.94 2,518.99 9,744.8K
11:25 2,519.21 2,519.44 2,519.18 2,519.18 4,635.8K
11:26 2,519.01 2,519.01 2,518.85 2,518.85 5,733.7K
11:27 2,519.03 2,519.62 2,519.03 2,519.53 1,558.7K
11:28 2,519.80 2,519.96 2,519.80 2,519.94 2,653.1K
11:29 2,519.97 2,520.06 2,519.53 2,519.92 21,406.2K
11:30 2,520.64 2,520.64 2,519.87 2,519.94 7,707.4K
11:31 2,519.99 2,520.24 2,519.94 2,519.94 3,895.4K
11:32 2,518.63 2,519.03 2,518.60 2,519.03 10,565.1K
11:33 2,519.08 2,519.08 2,518.73 2,518.73 3,507.3K
11:34 2,519.00 2,519.00 2,518.73 2,518.92 2,204.3K
11:35 2,518.94 2,519.00 2,518.29 2,518.29 2,283.1K
11:36 2,517.89 2,518.10 2,517.89 2,518.10 22,741.5K
11:37 2,518.10 2,518.13 2,517.32 2,517.93 6,341.7K
11:38 2,517.57 2,517.60 2,516.44 2,516.44 7,103.6K
11:39 2,516.56 2,516.56 2,515.46 2,515.46 6,091.7K
11:40 2,515.33 2,516.15 2,515.27 2,516.15 8,406.9K
11:41 2,515.91 2,515.91 2,515.35 2,515.72 1,738.6K
11:42 2,515.87 2,516.15 2,515.64 2,515.64 2,785.2K
11:43 2,515.32 2,515.70 2,515.31 2,515.36 1,778.8K
11:44 2,515.41 2,515.55 2,515.41 2,515.50 1,383.6K
11:45 2,515.60 2,515.83 2,515.34 2,515.34 4,369.8K
11:46 2,515.62 2,515.73 2,515.41 2,515.41 3,802.8K
11:47 2,516.02 2,516.02 2,515.09 2,515.09 2,375.3K
11:48 2,515.65 2,515.65 2,515.18 2,515.18 22,232.9K
11:49 2,514.63 2,514.79 2,514.50 2,514.61 2,426.5K
11:50 2,514.38 2,514.42 2,514.23 2,514.23 5,872.4K
11:51 2,514.16 2,514.58 2,514.06 2,514.37 1,776.4K
11:52 2,514.88 2,514.93 2,514.64 2,514.64 1,858.6K
11:53 2,514.70 2,514.70 2,514.11 2,514.44 2,219.6K
11:54 2,514.16 2,514.96 2,514.16 2,514.79 2,336.8K
11:55 2,514.48 2,515.09 2,513.93 2,513.93 12,997.7K
11:56 2,514.09 2,514.51 2,513.69 2,514.51 4,913.6K
11:57 2,515.01 2,517.33 2,515.01 2,517.33 27,568.6K
11:58 2,517.47 2,517.56 2,516.87 2,516.87 3,373.8K
11:59 2,516.69 2,516.69 2,516.58 2,516.58 4,010.6K
12:00 2,516.31 2,517.10 2,516.31 2,516.92 7,147.1K
12:01 2,516.50 2,516.67 2,516.12 2,516.14 4,179.3K
12:02 2,516.31 2,516.35 2,516.15 2,516.25 2,767.8K
12:03 2,515.69 2,516.41 2,515.32 2,516.41 4,788.7K
12:04 2,516.11 2,516.12 2,515.86 2,516.12 1,700.7K
12:05 2,515.86 2,516.16 2,515.82 2,516.16 1,665.2K
12:06 2,516.22 2,516.22 2,515.91 2,516.02 2,298.8K
12:07 2,516.15 2,516.43 2,516.15 2,516.33 3,142.3K
12:08 2,516.31 2,516.33 2,516.11 2,516.24 2,401.3K
12:09 2,515.94 2,516.27 2,515.94 2,516.27 2,840.7K
12:10 2,516.16 2,517.13 2,516.16 2,517.13 5,659.7K
12:11 2,517.10 2,517.35 2,516.35 2,516.57 4,880.6K
12:12 2,516.83 2,517.15 2,516.46 2,517.15 6,648.5K
12:13 2,516.30 2,516.75 2,516.30 2,516.75 12,818.7K
12:14 2,516.18 2,516.59 2,515.96 2,515.96 5,701.2K
12:15 2,515.78 2,516.51 2,515.78 2,516.51 2,899.7K
12:16 2,516.07 2,516.09 2,515.76 2,516.09 3,962.9K
12:17 2,516.06 2,516.06 2,515.54 2,515.54 4,045.7K
12:18 2,515.28 2,515.55 2,515.25 2,515.25 9,304.7K
12:19 2,515.24 2,515.24 2,514.80 2,515.17 6,307.5K
12:20 2,514.95 2,515.19 2,514.95 2,515.19 5,466.7K
12:21 2,515.06 2,515.06 2,514.50 2,514.89 8,107.2K
12:22 2,514.75 2,514.89 2,514.73 2,514.73 5,009.7K
12:23 2,514.39 2,514.61 2,514.33 2,514.51 3,364.2K
12:24 2,514.43 2,514.43 2,513.37 2,513.37 11,060.5K
12:25 2,513.37 2,513.51 2,512.85 2,513.51 3,553.6K
12:26 2,513.55 2,513.70 2,513.55 2,513.70 2,014.5K
12:27 2,513.79 2,513.94 2,513.63 2,513.94 1,967.2K
12:28 2,513.85 2,513.85 2,513.66 2,513.69 1,791.4K
12:29 2,513.64 2,513.80 2,513.64 2,513.65 3,750.2K
12:30 2,513.39 2,513.70 2,513.39 2,513.43 3,711.2K
12:31 2,513.32 2,513.32 2,512.93 2,513.10 3,232.8K
12:32 2,513.37 2,513.37 2,513.15 2,513.17 3,050.5K
12:33 2,513.55 2,513.91 2,513.55 2,513.74 2,432.7K
12:34 2,513.80 2,513.83 2,513.42 2,513.42 1,920.8K
12:35 2,513.42 2,514.64 2,513.42 2,514.64 5,959.5K
12:36 2,514.59 2,515.31 2,514.59 2,515.10 4,599.3K
12:37 2,515.16 2,515.16 2,514.55 2,514.88 5,097.4K
12:38 2,515.15 2,515.50 2,515.15 2,515.45 2,596.4K
12:39 2,514.78 2,514.78 2,514.34 2,514.34 3,104.0K
12:40 2,514.81 2,514.81 2,514.32 2,514.38 1,346.8K
12:41 2,514.21 2,514.68 2,514.12 2,514.68 1,836.6K
12:42 2,514.08 2,514.21 2,513.72 2,514.21 3,667.3K
12:43 2,514.11 2,514.11 2,513.26 2,513.26 4,061.1K
12:44 2,513.08 2,513.67 2,512.95 2,513.67 4,986.5K
12:45 2,513.95 2,516.05 2,513.95 2,516.05 17,072.1K
12:46 2,516.18 2,516.18 2,515.63 2,515.65 5,557.3K
12:47 2,515.18 2,515.27 2,515.03 2,515.03 2,030.3K
12:48 2,515.67 2,516.29 2,515.67 2,516.29 12,693.8K
12:49 2,516.01 2,516.01 2,514.77 2,514.78 4,397.2K
12:50 2,514.84 2,515.09 2,513.62 2,513.75 3,907.4K
12:51 2,513.84 2,514.22 2,513.42 2,514.22 5,636.0K
12:52 2,514.28 2,514.50 2,514.10 2,514.50 4,557.8K
12:53 2,513.81 2,513.81 2,513.41 2,513.41 5,909.4K
12:54 2,513.38 2,513.52 2,513.38 2,513.52 3,708.6K
12:55 2,513.77 2,513.77 2,512.89 2,512.89 17,193.6K
12:56 2,512.07 2,512.21 2,511.78 2,511.78 16,604.8K
12:57 2,511.45 2,511.75 2,511.45 2,511.75 6,380.0K
12:58 2,511.54 2,511.54 2,510.05 2,510.05 18,818.2K
12:59 2,510.13 2,510.32 2,510.13 2,510.27 8,861.5K
13:00 2,510.23 2,510.79 2,510.23 2,510.43 5,839.3K
13:01 2,510.04 2,510.11 2,509.93 2,509.97 4,820.0K
13:02 2,509.79 2,510.31 2,509.79 2,510.31 2,211.7K
13:03 2,510.45 2,511.00 2,510.45 2,510.94 4,239.9K
13:04 2,511.07 2,511.23 2,510.86 2,511.23 17,254.3K
13:05 2,511.84 2,512.45 2,511.68 2,512.45 4,402.5K
13:06 2,512.15 2,512.51 2,510.68 2,510.68 11,255.9K
13:07 2,510.32 2,510.40 2,509.92 2,510.07 12,484.0K
13:08 2,509.78 2,509.78 2,508.95 2,508.95 4,185.0K
13:09 2,508.67 2,508.84 2,508.67 2,508.67 2,293.9K
13:10 2,508.55 2,508.89 2,508.55 2,508.89 5,799.2K
13:11 2,509.04 2,509.04 2,508.84 2,508.85 7,723.2K
13:12 2,508.57 2,508.99 2,508.48 2,508.99 3,611.7K
13:13 2,509.06 2,509.06 2,508.03 2,508.03 2,925.1K
13:14 2,508.02 2,508.73 2,508.01 2,508.73 5,802.9K
13:15 2,508.42 2,509.71 2,508.42 2,509.71 4,223.4K
13:16 2,509.82 2,511.38 2,509.82 2,511.38 4,710.4K
13:17 2,511.40 2,511.78 2,511.39 2,511.67 3,869.8K
13:18 2,511.67 2,511.67 2,511.21 2,511.21 1,894.3K
13:19 2,510.77 2,510.91 2,510.25 2,510.25 1,697.7K
13:20 2,510.35 2,511.02 2,510.35 2,510.58 4,028.6K
13:21 2,510.63 2,511.17 2,510.55 2,511.17 3,511.8K
13:22 2,511.15 2,511.15 2,510.13 2,510.15 4,485.6K
13:23 2,510.75 2,510.75 2,510.55 2,510.55 3,696.5K
13:24 2,510.99 2,511.32 2,510.97 2,511.32 2,860.3K
13:25 2,510.75 2,510.97 2,510.64 2,510.64 5,078.5K
13:26 2,510.44 2,510.67 2,510.44 2,510.47 3,932.2K
13:27 2,510.24 2,510.24 2,509.96 2,509.97 10,709.6K
13:28 2,510.00 2,510.05 2,509.98 2,509.98 2,797.5K
13:29 2,510.08 2,510.08 2,509.28 2,509.58 7,508.4K
13:30 2,509.66 2,509.90 2,509.48 2,509.90 3,272.5K
13:31 2,509.05 2,509.90 2,509.05 2,509.82 6,920.7K
13:32 2,509.81 2,510.10 2,509.40 2,509.84 1,588.8K
13:33 2,509.84 2,510.10 2,509.80 2,509.93 10,773.7K
13:34 2,510.04 2,510.05 2,509.85 2,509.85 2,341.6K
13:35 2,509.54 2,509.54 2,509.05 2,509.18 14,499.0K
13:36 2,509.23 2,509.23 2,508.48 2,508.75 2,374.0K
13:37 2,508.63 2,509.15 2,508.63 2,509.15 2,134.1K
13:38 2,509.05 2,509.05 2,508.63 2,508.92 2,261.3K
13:39 2,509.11 2,509.20 2,508.85 2,509.15 1,622.1K
13:40 2,509.04 2,509.41 2,508.97 2,509.22 5,414.4K
13:41 2,509.35 2,509.35 2,508.96 2,509.18 8,297.6K
13:42 2,508.97 2,509.25 2,508.94 2,509.25 6,537.8K
13:43 2,509.19 2,509.25 2,508.81 2,508.81 2,802.8K
13:44 2,508.94 2,508.96 2,508.81 2,508.81 8,910.2K
13:45 2,508.59 2,508.94 2,508.59 2,508.79 11,165.2K
13:46 2,508.79 2,508.84 2,508.09 2,508.09 6,327.5K
13:47 2,508.18 2,508.18 2,507.69 2,507.69 2,407.1K
13:48 2,507.72 2,507.74 2,507.58 2,507.74 9,488.9K
13:49 2,507.85 2,508.29 2,507.80 2,508.29 3,934.0K
13:50 2,508.02 2,508.43 2,508.02 2,508.43 4,349.5K
13:51 2,508.41 2,508.53 2,508.41 2,508.53 1,410.1K
13:52 2,508.49 2,508.67 2,508.30 2,508.67 3,703.7K
13:53 2,508.62 2,508.81 2,508.62 2,508.81 2,624.4K
13:54 2,509.11 2,509.11 2,508.89 2,508.89 4,062.9K
13:55 2,508.77 2,509.03 2,508.69 2,508.69 1,976.5K
13:56 2,509.20 2,509.20 2,509.01 2,509.07 844.4K
13:57 2,509.02 2,510.36 2,508.88 2,510.36 8,558.5K
13:58 2,510.64 2,510.92 2,510.64 2,510.92 4,486.7K
13:59 2,510.59 2,510.59 2,510.06 2,510.25 4,091.0K
14:00 2,509.85 2,510.14 2,509.52 2,510.14 3,723.7K
14:01 2,509.92 2,510.34 2,509.77 2,509.77 9,073.0K
14:02 2,510.15 2,510.15 2,509.65 2,509.99 1,174.9K
14:03 2,509.85 2,510.26 2,509.85 2,510.26 1,204.1K
14:04 2,510.69 2,510.69 2,510.12 2,510.45 801.8K
14:05 2,509.70 2,510.33 2,509.70 2,510.33 1,408.0K
14:06 2,510.26 2,510.26 2,509.79 2,509.89 4,259.7K
14:07 2,509.65 2,509.82 2,509.51 2,509.51 8,889.8K
14:08 2,509.54 2,509.54 2,508.70 2,509.02 2,954.3K
14:09 2,509.82 2,510.02 2,509.82 2,510.02 5,907.8K
14:10 2,510.39 2,510.39 2,509.90 2,509.90 2,907.3K
14:11 2,510.29 2,510.60 2,510.25 2,510.60 3,359.1K
14:12 2,510.31 2,510.45 2,510.19 2,510.45 2,980.5K
14:13 2,511.33 2,512.04 2,511.33 2,512.04 3,579.0K
14:14 2,512.30 2,512.40 2,512.24 2,512.40 4,022.4K
14:15 2,512.62 2,512.62 2,512.04 2,512.14 3,403.1K
14:16 2,512.42 2,512.42 2,512.06 2,512.31 2,166.4K
14:17 2,513.01 2,513.01 2,512.28 2,512.56 32,640.8K
14:18 2,512.31 2,512.69 2,511.78 2,512.69 6,364.9K
14:19 2,512.48 2,512.48 2,511.95 2,511.95 11,099.4K
14:20 2,511.69 2,511.69 2,511.33 2,511.33 7,428.3K
14:21 2,511.08 2,511.30 2,511.00 2,511.00 3,083.0K
14:22 2,511.36 2,511.63 2,511.14 2,511.63 3,004.4K
14:23 2,511.50 2,511.51 2,510.85 2,511.13 1,276.8K
14:24 2,511.40 2,511.40 2,510.73 2,510.96 1,239.0K
14:25 2,511.27 2,511.61 2,510.63 2,510.63 3,091.6K
14:26 2,510.78 2,510.78 2,510.34 2,510.54 3,946.9K
14:27 2,510.20 2,510.38 2,509.89 2,510.17 8,529.2K
14:28 2,510.07 2,510.17 2,509.85 2,510.17 2,331.9K
14:29 2,510.06 2,510.18 2,509.90 2,509.90 2,943.6K
14:30 2,509.82 2,510.11 2,509.68 2,510.11 2,246.3K
14:31 2,510.31 2,510.35 2,509.85 2,509.85 2,167.1K
14:32 2,509.76 2,509.95 2,509.68 2,509.95 5,563.4K
14:33 2,509.54 2,510.40 2,509.54 2,510.40 5,376.3K
14:34 2,510.63 2,510.63 2,510.16 2,510.16 2,958.3K
14:35 2,510.32 2,510.42 2,510.23 2,510.37 2,232.2K
14:36 2,510.16 2,510.16 2,509.29 2,509.33 2,702.7K
14:37 2,509.35 2,509.56 2,509.13 2,509.13 4,782.9K
14:38 2,509.02 2,509.31 2,509.02 2,509.31 6,385.6K
14:39 2,509.46 2,510.03 2,509.46 2,509.96 1,053.5K
14:40 2,510.74 2,511.39 2,510.74 2,511.00 8,211.6K
14:41 2,512.02 2,512.02 2,511.34 2,511.61 16,627.7K
14:42 2,512.16 2,512.53 2,511.60 2,512.53 22,511.2K
14:43 2,512.13 2,512.26 2,512.05 2,512.26 6,501.0K
14:44 2,512.25 2,512.53 2,512.25 2,512.50 12,347.1K
14:45 2,512.41 2,512.76 2,512.41 2,512.76 6,260.0K
14:46 2,512.43 2,513.16 2,512.43 2,513.16 13,698.8K
14:47 2,513.45 2,513.70 2,513.07 2,513.70 9,517.2K
14:48 2,513.42 2,513.50 2,513.18 2,513.46 5,613.6K
14:49 2,513.78 2,514.21 2,513.61 2,514.21 14,870.4K
14:50 2,515.23 2,516.37 2,515.23 2,516.37 13,110.8K
14:51 2,516.03 2,516.03 2,515.87 2,515.88 15,265.4K
14:52 2,516.26 2,516.34 2,515.79 2,515.79 8,951.5K
14:53 2,516.12 2,516.12 2,515.48 2,515.48 9,354.1K
14:54 2,515.69 2,515.78 2,515.21 2,515.21 18,005.1K
14:55 2,515.74 2,516.01 2,515.74 2,515.88 3,691.5K
14:56 2,515.87 2,515.96 2,515.87 2,515.87 2,071.2K
14:57 2,515.92 2,515.92 2,515.45 2,515.47 1,382.6K
14:58 2,515.77 2,515.86 2,515.59 2,515.86 2,971.5K
14:59 2,515.93 2,516.15 2,515.93 2,516.03 9,255.3K
15:00 2,516.01 2,516.25 2,515.07 2,515.07 13,424.1K
15:01 2,515.15 2,515.15 2,514.21 2,514.21 4,838.2K
15:02 2,514.02 2,514.22 2,513.73 2,513.73 6,387.3K
15:03 2,513.54 2,513.78 2,513.48 2,513.78 1,108.8K
15:04 2,513.62 2,513.79 2,513.62 2,513.64 2,990.8K
15:05 2,512.97 2,513.57 2,512.97 2,513.57 4,062.8K
15:06 2,513.68 2,513.76 2,512.07 2,512.70 21,625.3K
15:07 2,512.43 2,513.79 2,512.43 2,513.74 33,067.5K
15:08 2,513.72 2,513.78 2,513.26 2,513.26 3,079.1K
15:09 2,513.09 2,514.12 2,513.09 2,513.81 7,206.2K
15:10 2,513.24 2,513.97 2,513.24 2,513.89 4,537.1K
15:11 2,514.13 2,514.13 2,513.53 2,513.61 8,125.1K
15:12 2,513.44 2,513.44 2,512.15 2,512.41 5,251.5K
15:13 2,512.31 2,512.77 2,512.31 2,512.68 3,954.6K
15:14 2,512.52 2,512.52 2,511.99 2,512.20 9,139.8K
15:15 2,511.64 2,512.09 2,511.64 2,511.99 5,759.3K
15:16 2,512.97 2,513.05 2,512.96 2,512.96 2,563.2K
15:17 2,512.98 2,513.20 2,512.98 2,513.20 3,284.5K
15:18 2,512.49 2,512.63 2,512.39 2,512.53 4,069.3K
15:19 2,512.91 2,512.91 2,512.68 2,512.68 3,687.5K
15:20 2,512.65 2,513.34 2,512.35 2,513.34 3,575.1K
15:21 2,513.56 2,513.56 2,513.03 2,513.08 7,435.7K
15:22 2,513.13 2,513.13 2,512.50 2,513.05 4,390.0K
15:23 2,513.59 2,513.68 2,512.81 2,513.68 13,768.1K
15:24 2,513.61 2,513.71 2,513.12 2,513.12 5,152.6K
15:25 2,513.23 2,513.30 2,513.02 2,513.02 2,780.5K
15:26 2,513.07 2,513.07 2,511.79 2,511.80 5,033.5K
15:27 2,511.88 2,511.88 2,511.66 2,511.66 3,289.1K
15:28 2,511.62 2,511.62 2,510.68 2,510.68 17,419.9K
15:29 2,510.51 2,510.61 2,508.56 2,508.60 20,183.5K
15:30 2,508.07 2,508.76 2,508.07 2,508.37 5,425.8K
15:31 2,508.54 2,508.54 2,507.32 2,507.32 6,677.6K
15:32 2,507.87 2,508.66 2,507.87 2,508.65 3,409.0K
15:33 2,508.55 2,508.55 2,508.19 2,508.22 3,941.9K
15:34 2,508.01 2,508.88 2,507.84 2,508.66 3,724.0K
15:35 2,509.19 2,509.72 2,508.89 2,509.72 5,699.5K
15:36 2,509.77 2,509.77 2,509.25 2,509.54 2,393.1K
15:37 2,509.05 2,510.34 2,509.05 2,510.34 2,983.1K
15:38 2,509.75 2,509.86 2,509.59 2,509.64 4,322.8K
15:39 2,509.69 2,510.23 2,509.69 2,510.23 3,113.3K
15:40 2,510.06 2,510.57 2,509.84 2,510.23 5,578.2K
15:41 2,510.27 2,510.40 2,510.17 2,510.17 3,765.4K
15:42 2,510.21 2,510.21 2,509.49 2,509.49 8,339.1K
15:43 2,509.50 2,509.50 2,509.27 2,509.28 9,342.5K
15:44 2,509.18 2,509.18 2,508.78 2,508.78 4,548.0K
15:45 2,509.51 2,509.92 2,509.51 2,509.71 6,463.9K
15:46 2,509.87 2,509.87 2,509.70 2,509.84 2,907.9K
15:47 2,509.28 2,509.77 2,509.28 2,509.74 4,205.7K
15:48 2,509.82 2,509.83 2,509.50 2,509.83 3,430.5K
15:49 2,509.67 2,509.89 2,509.66 2,509.70 3,348.3K
15:50 2,509.50 2,510.09 2,509.42 2,510.09 4,613.5K
15:51 2,509.76 2,509.89 2,509.38 2,509.38 3,298.3K
15:52 2,509.57 2,509.77 2,509.57 2,509.63 5,042.2K
15:53 2,510.72 2,510.92 2,510.48 2,510.48 8,803.5K
15:54 2,511.09 2,511.43 2,510.57 2,510.59 6,575.5K
15:55 2,510.49 2,510.55 2,510.23 2,510.55 2,196.5K
15:56 2,510.55 2,510.55 2,510.04 2,510.46 3,852.6K
15:57 2,510.02 2,510.40 2,510.02 2,510.26 4,670.7K
15:58 2,510.13 2,510.63 2,509.97 2,510.63 5,846.8K
15:59 2,511.06 2,511.06 2,510.43 2,510.51 4,374.5K
16:00 2,510.62 2,511.13 2,510.36 2,510.36 3,572.8K
16:01 2,509.54 2,509.69 2,509.36 2,509.69 8,014.3K
16:02 2,509.84 2,509.84 2,508.75 2,508.83 17,591.7K
16:03 2,508.83 2,508.93 2,508.67 2,508.93 5,207.0K
16:04 2,508.61 2,509.19 2,508.49 2,508.49 6,324.1K
16:05 2,508.30 2,509.07 2,508.30 2,509.07 4,750.5K
16:06 2,508.91 2,509.53 2,508.91 2,509.53 5,005.4K
16:07 2,509.47 2,509.47 2,509.04 2,509.05 4,452.0K
16:08 2,508.52 2,508.52 2,508.07 2,508.07 2,634.2K
16:09 2,508.43 2,508.67 2,508.32 2,508.67 3,706.6K
16:10 2,508.14 2,508.73 2,508.14 2,508.35 3,870.5K
16:11 2,508.72 2,509.23 2,508.72 2,508.94 5,274.3K
16:12 2,509.24 2,509.24 2,508.93 2,509.02 3,716.5K
16:13 2,509.03 2,509.80 2,509.03 2,509.35 5,522.9K
16:14 2,509.53 2,509.53 2,509.00 2,509.10 4,185.9K
16:15 2,509.10 2,509.95 2,509.10 2,509.95 3,385.8K
16:16 2,510.04 2,510.40 2,508.93 2,510.40 13,246.8K
16:17 2,509.87 2,509.87 2,509.68 2,509.68 4,658.8K
16:18 2,509.46 2,510.33 2,509.46 2,510.33 10,919.0K
16:19 2,509.54 2,510.50 2,509.54 2,509.83 7,471.0K
16:20 2,509.94 2,509.94 2,508.58 2,508.82 7,466.9K
16:21 2,509.04 2,510.27 2,509.04 2,510.27 5,689.9K
16:22 2,511.00 2,511.26 2,509.97 2,509.97 12,200.2K
16:23 2,510.00 2,510.22 2,509.84 2,510.22 7,268.3K
16:24 2,510.12 2,510.51 2,509.99 2,509.99 6,887.8K
16:25 2,509.84 2,509.96 2,509.59 2,509.87 3,910.0K
16:26 2,510.17 2,510.17 2,509.58 2,509.76 5,466.4K
16:27 2,509.67 2,510.21 2,509.67 2,509.81 3,407.7K
16:28 2,509.56 2,509.89 2,509.42 2,509.42 3,578.3K
16:29 2,508.97 2,508.97 2,508.04 2,508.30 20,482.8K
16:30 2,508.54 2,508.54 2,507.60 2,507.60 12,505.1K
16:31 2,507.30 2,508.74 2,507.30 2,508.65 9,004.8K
16:32 2,508.25 2,508.29 2,507.97 2,507.97 5,195.2K
16:33 2,508.13 2,508.65 2,508.13 2,508.65 5,290.9K
16:34 2,508.31 2,508.31 2,508.09 2,508.10 5,410.5K
16:35 2,507.91 2,507.91 2,507.37 2,507.85 5,187.6K
16:36 2,507.29 2,507.57 2,507.21 2,507.57 7,644.4K
16:37 2,507.21 2,507.46 2,506.24 2,506.24 13,278.7K
16:38 2,506.53 2,507.34 2,506.53 2,507.34 10,009.7K
16:39 2,507.34 2,507.40 2,507.10 2,507.40 3,560.5K
16:40 2,507.59 2,507.78 2,507.57 2,507.57 5,269.6K
16:41 2,507.85 2,507.88 2,507.51 2,507.51 3,339.6K
16:42 2,507.42 2,508.46 2,507.42 2,508.46 7,877.3K
16:43 2,508.33 2,508.44 2,508.09 2,508.09 5,824.2K
16:44 2,508.10 2,508.45 2,508.10 2,508.19 5,068.7K
16:45 2,508.27 2,508.43 2,507.90 2,508.43 7,977.0K
16:46 2,508.78 2,508.78 2,508.41 2,508.45 17,148.2K
16:47 2,508.40 2,508.40 2,508.12 2,508.12 3,149.1K
16:48 2,508.02 2,508.44 2,507.70 2,507.70 3,773.4K
16:49 2,508.28 2,508.32 2,508.13 2,508.32 6,156.8K
16:50 2,507.99 2,508.24 2,507.99 2,508.05 3,069.5K
16:51 2,508.00 2,508.59 2,508.00 2,508.55 3,969.5K
16:52 2,508.45 2,508.59 2,508.45 2,508.56 2,948.9K
16:53 2,508.38 2,508.47 2,508.31 2,508.31 3,125.0K
16:54 2,508.56 2,508.61 2,508.43 2,508.43 3,624.7K
16:55 2,508.34 2,509.13 2,508.34 2,509.13 6,388.5K
16:56 2,509.00 2,509.00 2,508.65 2,508.84 7,072.9K
16:57 2,508.74 2,509.19 2,508.74 2,509.08 3,656.5K
16:58 2,509.04 2,509.94 2,509.04 2,509.94 4,723.6K
16:59 2,510.00 2,510.00 2,508.86 2,508.86 4,915.2K
17:00 2,509.58 2,510.29 2,509.58 2,510.29 6,611.6K
17:01 2,510.38 2,510.83 2,510.38 2,510.83 11,652.5K
17:02 2,510.83 2,511.19 2,510.75 2,511.19 5,367.6K
17:03 2,510.91 2,511.46 2,510.91 2,511.46 7,075.2K
17:04 2,511.26 2,511.44 2,511.26 2,511.44 4,935.6K
17:05 2,511.79 2,512.07 2,511.79 2,511.79 6,883.8K
17:06 2,510.54 2,511.15 2,510.31 2,511.15 7,535.6K
17:07 2,511.09 2,511.09 2,509.69 2,509.69 6,514.3K
17:08 2,508.55 2,508.55 2,508.43 2,508.52 7,412.2K
17:09 2,507.97 2,508.69 2,507.97 2,508.69 1,887.2K
17:10 2,508.91 2,508.91 2,508.69 2,508.69 5,074.8K
17:11 2,508.85 2,508.96 2,508.56 2,508.56 4,653.8K
17:12 2,508.93 2,509.00 2,508.64 2,509.00 2,687.1K
17:13 2,508.77 2,509.03 2,508.69 2,509.03 2,899.9K
17:14 2,509.15 2,509.15 2,507.90 2,507.90 3,543.3K
17:15 2,507.84 2,508.02 2,507.53 2,507.66 6,733.1K
17:16 2,507.35 2,507.76 2,507.22 2,507.49 2,829.5K
17:17 2,507.49 2,507.49 2,507.15 2,507.15 2,353.7K
17:18 2,506.65 2,506.65 2,506.11 2,506.11 6,609.9K
17:19 2,505.64 2,506.11 2,505.64 2,505.86 5,398.6K
17:20 2,506.21 2,506.34 2,506.21 2,506.22 8,734.2K
17:21 2,505.24 2,505.82 2,505.24 2,505.28 15,794.5K
17:22 2,505.15 2,506.64 2,505.15 2,506.50 7,922.9K
17:23 2,507.12 2,507.25 2,506.19 2,506.19 4,097.2K
17:24 2,506.50 2,506.50 2,505.85 2,505.85 3,932.2K
17:25 2,506.08 2,506.80 2,506.08 2,506.80 4,562.2K
17:26 2,506.45 2,506.65 2,506.40 2,506.40 3,199.9K
17:27 2,506.07 2,506.07 2,505.00 2,505.00 8,710.9K
17:28 2,504.89 2,505.17 2,504.10 2,505.17 7,075.3K
17:29 2,505.07 2,506.99 2,505.06 2,506.99 12,705.8K
17:30 2,507.46 2,507.46 2,505.19 2,505.82 17,423.0K
17:31 2,505.66 2,506.37 2,505.66 2,506.04 7,179.8K
17:32 2,505.90 2,506.49 2,505.90 2,506.14 1,854.1K
17:33 2,506.25 2,506.48 2,505.71 2,505.71 3,534.7K
17:34 2,506.20 2,506.58 2,505.72 2,506.38 2,522.9K
17:35 2,505.95 2,506.16 2,505.60 2,505.78 1,822.4K
17:36 2,505.79 2,506.13 2,505.51 2,505.76 3,423.7K
17:37 2,505.95 2,506.74 2,505.95 2,506.04 4,918.2K
17:38 2,505.92 2,505.95 2,505.81 2,505.81 5,206.3K
17:39 2,505.95 2,505.95 2,505.66 2,505.83 1,921.1K
17:40 2,506.35 2,506.35 2,504.73 2,504.73 3,413.2K
17:41 2,504.90 2,505.64 2,504.90 2,505.28 1,869.5K
17:42 2,505.46 2,506.02 2,505.46 2,505.60 3,751.3K
17:43 2,505.27 2,506.31 2,505.27 2,506.07 2,074.4K
17:44 2,505.84 2,506.15 2,505.84 2,506.15 3,314.0K
17:45 2,506.09 2,506.53 2,506.09 2,506.20 3,809.5K
17:46 2,506.68 2,506.71 2,506.31 2,506.71 2,412.0K
17:47 2,506.63 2,506.76 2,506.57 2,506.70 2,372.2K
17:48 2,506.56 2,506.81 2,506.56 2,506.58 6,346.0K
17:49 2,507.08 2,507.14 2,506.81 2,506.81 10,292.6K
17:50 2,506.94 2,507.11 2,506.94 2,507.08 2,402.4K
17:51 2,506.95 2,507.73 2,506.95 2,507.73 3,605.8K
17:52 2,507.69 2,507.69 2,506.96 2,506.96 5,096.6K
17:53 2,507.24 2,507.24 2,506.97 2,506.97 2,122.0K
17:54 2,507.11 2,507.11 2,505.57 2,505.57 7,483.9K
17:55 2,505.46 2,505.46 2,505.07 2,505.30 8,062.2K
17:56 2,505.82 2,506.15 2,505.82 2,506.11 2,768.7K
17:57 2,506.12 2,506.38 2,506.09 2,506.15 2,803.9K
17:58 2,505.83 2,505.83 2,504.49 2,505.41 18,697.4K
17:59 2,505.12 2,505.57 2,505.12 2,505.57 3,404.2K
18:00 2,505.44 2,505.58 2,504.86 2,504.86 10,486.7K
18:01 2,504.61 2,504.62 2,504.22 2,504.62 5,070.8K
18:02 2,504.68 2,505.68 2,504.68 2,505.68 4,465.8K
18:03 2,505.54 2,505.54 2,505.03 2,505.35 4,810.5K
18:04 2,505.19 2,505.99 2,505.19 2,505.99 4,300.5K
18:05 2,506.18 2,506.18 2,505.56 2,505.56 6,121.0K
18:06 2,505.12 2,505.50 2,505.12 2,505.50 5,939.7K
18:07 2,504.62 2,504.62 2,504.11 2,504.19 5,915.6K
18:08 2,504.53 2,504.91 2,504.53 2,504.91 3,717.3K
18:09 2,504.63 2,504.72 2,504.39 2,504.72 3,304.9K
18:10 2,504.71 2,504.71 2,503.68 2,503.68 5,935.9K
18:11 2,503.61 2,504.17 2,503.61 2,504.06 2,073.9K
18:12 2,504.31 2,504.51 2,504.24 2,504.24 5,324.6K
18:13 2,504.43 2,504.47 2,504.14 2,504.47 3,510.4K
18:14 2,504.33 2,504.33 2,503.76 2,503.82 1,862.6K
18:15 2,504.00 2,504.00 2,503.60 2,503.63 3,918.6K
18:16 2,503.31 2,503.31 2,503.15 2,503.15 1,907.0K
18:17 2,503.05 2,503.14 2,502.77 2,503.14 3,314.7K
18:18 2,502.98 2,503.34 2,502.98 2,503.34 3,211.5K
18:19 2,503.25 2,503.25 2,502.39 2,503.06 3,845.7K
18:20 2,502.96 2,502.97 2,502.47 2,502.47 5,511.2K
18:21 2,502.38 2,502.97 2,502.38 2,502.91 6,972.5K
18:22 2,501.94 2,502.94 2,501.94 2,502.94 6,089.3K
18:23 2,503.63 2,503.73 2,503.20 2,503.20 6,923.5K
18:24 2,504.24 2,504.27 2,503.79 2,504.18 4,587.2K
18:25 2,504.44 2,504.44 2,503.81 2,503.99 2,921.6K
18:26 2,503.96 2,503.96 2,503.86 2,503.96 11,996.1K
18:27 2,503.86 2,504.25 2,503.83 2,504.25 8,924.6K
18:28 2,504.40 2,504.78 2,504.40 2,504.78 2,694.8K
18:29 2,504.59 2,505.72 2,504.59 2,505.26 4,779.1K
18:30 2,506.13 2,506.13 2,505.75 2,506.09 6,176.0K
18:31 2,506.04 2,506.04 2,505.76 2,505.76 5,119.9K
18:32 2,504.77 2,505.96 2,504.77 2,505.96 3,814.4K
18:33 2,505.96 2,506.74 2,505.96 2,506.74 4,493.3K
18:34 2,506.35 2,506.98 2,506.35 2,506.84 6,047.8K
18:35 2,507.06 2,508.62 2,507.06 2,508.53 6,269.8K
18:36 2,508.54 2,508.54 2,508.32 2,508.52 12,625.2K
18:37 2,508.82 2,508.82 2,508.52 2,508.52 4,113.9K
18:38 2,509.22 2,509.22 2,508.33 2,508.59 5,611.3K
18:39 2,508.85 2,509.01 2,508.83 2,508.83 3,200.3K
18:40 2,509.13 2,509.13 2,509.13 2,509.13 336.0K
18:51 2,507.62 2,507.62 2,507.62 2,507.62 24,240.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar