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 2,494.01 2,494.25 2,493.79 2,493.79 196,689.9K
09:51 2,493.78 2,494.07 2,493.42 2,493.42 1,692.5K
09:52 2,493.14 2,493.14 2,492.58 2,492.76 5,851.0K
09:53 2,492.66 2,492.66 2,491.18 2,491.18 2,891.4K
09:54 2,491.06 2,491.62 2,491.06 2,491.20 2,837.5K
09:55 2,491.23 2,491.23 2,490.52 2,490.52 5,810.4K
09:56 2,490.46 2,490.46 2,489.81 2,489.81 1,466.3K
09:57 2,489.71 2,489.71 2,489.10 2,489.22 4,196.0K
09:58 2,488.87 2,489.64 2,488.87 2,489.64 2,194.6K
09:59 2,489.55 2,489.56 2,488.84 2,489.42 989.4K
10:00 2,489.14 2,489.14 2,488.15 2,488.68 4,724.2K
10:01 2,487.88 2,488.21 2,487.88 2,488.21 4,103.0K
10:02 2,488.06 2,488.09 2,487.97 2,488.09 7,292.0K
10:03 2,488.22 2,488.22 2,487.41 2,487.41 8,758.9K
10:04 2,487.72 2,491.39 2,487.72 2,491.39 9,435.2K
10:05 2,493.21 2,493.46 2,492.37 2,492.37 8,486.3K
10:06 2,492.84 2,492.84 2,492.50 2,492.50 7,065.9K
10:07 2,492.71 2,492.71 2,489.03 2,489.03 8,513.6K
10:08 2,488.90 2,488.98 2,488.48 2,488.50 4,734.5K
10:09 2,488.88 2,488.88 2,488.04 2,488.85 10,940.4K
10:10 2,489.71 2,489.71 2,486.02 2,486.02 4,565.3K
10:11 2,485.88 2,485.88 2,485.35 2,485.48 2,926.1K
10:12 2,485.27 2,485.62 2,484.90 2,485.62 2,654.2K
10:13 2,485.57 2,485.57 2,485.29 2,485.33 1,132.0K
10:14 2,485.25 2,485.28 2,484.85 2,485.17 1,060.1K
10:15 2,485.62 2,485.62 2,484.77 2,484.77 3,890.5K
10:16 2,484.61 2,484.75 2,484.20 2,484.47 2,251.8K
10:17 2,484.75 2,485.99 2,484.75 2,485.99 4,641.7K
10:18 2,486.24 2,487.19 2,486.24 2,487.19 4,383.2K
10:19 2,486.74 2,486.74 2,485.75 2,486.07 3,270.7K
10:20 2,486.09 2,486.09 2,485.16 2,485.61 5,005.3K
10:21 2,485.58 2,485.58 2,485.05 2,485.10 2,275.2K
10:22 2,484.85 2,485.88 2,484.85 2,484.96 1,682.8K
10:23 2,485.59 2,485.94 2,485.59 2,485.61 3,990.6K
10:24 2,485.79 2,486.07 2,485.58 2,486.07 1,499.1K
10:25 2,485.75 2,485.79 2,485.58 2,485.79 628.4K
10:26 2,485.70 2,487.97 2,485.70 2,487.97 5,067.1K
10:27 2,488.86 2,488.86 2,487.89 2,488.03 3,291.7K
10:28 2,487.87 2,487.87 2,487.45 2,487.82 3,212.2K
10:29 2,487.78 2,489.09 2,487.78 2,489.09 2,422.5K
10:30 2,489.05 2,489.05 2,486.87 2,486.88 1,902.9K
10:31 2,486.70 2,487.49 2,486.70 2,487.29 1,715.3K
10:32 2,487.67 2,488.94 2,487.67 2,488.63 5,959.0K
10:33 2,489.12 2,489.51 2,489.12 2,489.31 315.0K
10:34 2,488.97 2,488.97 2,488.79 2,488.79 2,777.3K
10:35 2,489.26 2,489.26 2,488.55 2,488.91 949.1K
10:36 2,489.51 2,489.51 2,489.30 2,489.30 7,994.0K
10:37 2,489.21 2,489.38 2,489.21 2,489.29 8,707.3K
10:38 2,489.59 2,490.44 2,489.59 2,490.44 3,810.8K
10:39 2,490.72 2,491.40 2,490.72 2,491.40 5,599.1K
10:40 2,491.73 2,491.73 2,491.35 2,491.49 1,765.1K
10:41 2,491.68 2,491.79 2,491.38 2,491.57 683.2K
10:42 2,491.94 2,491.94 2,491.55 2,491.56 1,049.0K
10:43 2,491.77 2,491.77 2,491.36 2,491.36 15,962.8K
10:44 2,491.24 2,491.24 2,490.40 2,490.56 11,191.0K
10:45 2,491.00 2,491.00 2,489.85 2,489.85 5,864.4K
10:46 2,489.41 2,489.41 2,488.44 2,488.44 12,541.4K
10:47 2,487.29 2,488.44 2,487.29 2,488.44 2,551.7K
10:48 2,488.74 2,488.75 2,488.32 2,488.75 6,815.3K
10:49 2,488.71 2,489.95 2,488.71 2,489.95 7,574.8K
10:50 2,490.04 2,491.73 2,489.89 2,491.73 8,330.2K
10:51 2,492.10 2,492.42 2,491.87 2,492.42 11,109.6K
10:52 2,492.35 2,492.75 2,492.35 2,492.66 3,555.7K
10:53 2,492.28 2,492.28 2,491.91 2,491.91 2,173.0K
10:54 2,492.18 2,493.11 2,491.92 2,493.11 35,702.0K
10:55 2,493.09 2,493.53 2,493.09 2,493.53 2,220.5K
10:56 2,493.57 2,493.90 2,493.57 2,493.90 1,049.7K
10:57 2,493.95 2,493.95 2,492.76 2,492.76 2,568.4K
10:58 2,492.95 2,492.98 2,492.67 2,492.98 2,002.7K
10:59 2,492.84 2,493.28 2,492.84 2,492.99 1,953.2K
11:00 2,492.56 2,493.08 2,492.56 2,493.08 767.1K
11:01 2,493.40 2,493.40 2,493.02 2,493.02 1,116.3K
11:02 2,492.97 2,493.18 2,492.83 2,492.83 955.1K
11:03 2,493.03 2,494.27 2,493.03 2,494.27 2,744.1K
11:04 2,494.35 2,495.43 2,494.35 2,495.37 8,397.0K
11:05 2,495.46 2,495.46 2,495.31 2,495.31 7,275.0K
11:06 2,495.60 2,495.63 2,495.28 2,495.45 1,349.8K
11:07 2,495.34 2,495.74 2,495.34 2,495.74 1,501.3K
11:08 2,495.81 2,495.81 2,495.03 2,495.03 1,909.6K
11:09 2,495.17 2,495.38 2,494.90 2,495.38 1,294.1K
11:10 2,495.12 2,495.12 2,494.49 2,494.49 3,702.3K
11:11 2,494.20 2,494.31 2,494.13 2,494.13 3,050.8K
11:12 2,493.98 2,494.24 2,493.98 2,494.24 1,623.2K
11:13 2,493.84 2,493.84 2,493.31 2,493.78 7,927.6K
11:14 2,493.28 2,493.30 2,492.99 2,492.99 1,516.7K
11:15 2,493.37 2,493.92 2,493.15 2,493.92 7,450.2K
11:16 2,494.02 2,494.02 2,493.55 2,493.85 7,045.2K
11:17 2,493.74 2,493.74 2,493.18 2,493.41 1,993.1K
11:18 2,493.33 2,494.01 2,493.14 2,494.01 2,157.9K
11:19 2,493.59 2,493.59 2,491.96 2,491.96 5,803.7K
11:20 2,491.46 2,491.46 2,491.37 2,491.42 1,824.2K
11:21 2,491.52 2,491.52 2,490.56 2,491.08 9,355.0K
11:22 2,491.09 2,491.09 2,490.36 2,490.98 2,838.7K
11:23 2,490.75 2,490.75 2,490.64 2,490.66 829.3K
11:24 2,490.43 2,490.88 2,490.43 2,490.50 2,106.3K
11:25 2,490.55 2,490.55 2,489.67 2,489.79 3,266.9K
11:26 2,489.98 2,490.17 2,489.98 2,490.17 5,351.7K
11:27 2,490.05 2,490.05 2,489.33 2,489.33 7,034.0K
11:28 2,489.45 2,489.78 2,489.45 2,489.72 1,372.6K
11:29 2,489.72 2,489.72 2,489.37 2,489.38 4,128.7K
11:30 2,489.24 2,489.44 2,489.09 2,489.44 1,453.3K
11:31 2,489.44 2,489.44 2,488.99 2,489.32 1,328.9K
11:32 2,490.30 2,490.94 2,490.30 2,490.94 12,390.8K
11:33 2,490.97 2,491.09 2,490.93 2,490.98 1,670.8K
11:34 2,490.56 2,491.11 2,490.56 2,490.88 2,136.0K
11:35 2,490.95 2,491.08 2,490.84 2,490.84 921.3K
11:36 2,490.44 2,490.45 2,490.21 2,490.21 726.5K
11:37 2,490.41 2,490.41 2,490.19 2,490.19 860.0K
11:38 2,490.55 2,490.69 2,490.55 2,490.56 914.4K
11:39 2,490.34 2,490.34 2,489.58 2,489.65 856.9K
11:40 2,489.99 2,490.01 2,489.73 2,489.73 1,239.9K
11:41 2,489.84 2,489.84 2,489.69 2,489.83 3,592.4K
11:42 2,489.24 2,490.26 2,489.24 2,490.26 5,695.0K
11:43 2,489.93 2,489.93 2,489.74 2,489.79 1,225.3K
11:44 2,489.90 2,490.10 2,489.75 2,490.10 1,051.5K
11:45 2,490.12 2,490.18 2,490.06 2,490.18 632.1K
11:46 2,490.26 2,490.58 2,490.26 2,490.55 2,185.8K
11:47 2,490.66 2,490.71 2,490.63 2,490.71 884.8K
11:48 2,491.17 2,491.53 2,491.17 2,491.53 1,202.7K
11:49 2,491.30 2,491.58 2,491.30 2,491.58 1,696.1K
11:50 2,491.70 2,491.70 2,490.50 2,490.50 1,583.8K
11:51 2,490.25 2,490.38 2,490.25 2,490.30 571.4K
11:52 2,490.16 2,490.16 2,489.68 2,489.68 1,384.6K
11:53 2,489.66 2,490.22 2,489.66 2,490.22 1,193.3K
11:54 2,490.84 2,490.84 2,489.44 2,489.44 24,267.7K
11:55 2,488.92 2,489.16 2,488.66 2,489.16 1,270.7K
11:56 2,489.26 2,489.28 2,489.09 2,489.09 1,539.8K
11:57 2,488.95 2,489.46 2,488.95 2,489.46 571.2K
11:58 2,489.29 2,490.01 2,489.12 2,490.01 1,137.0K
11:59 2,491.19 2,493.01 2,491.19 2,492.89 7,626.5K
12:00 2,492.32 2,492.32 2,489.97 2,489.97 5,632.9K
12:01 2,489.43 2,489.66 2,489.31 2,489.31 7,877.3K
12:02 2,488.46 2,488.51 2,487.27 2,487.27 12,424.5K
12:03 2,488.29 2,488.29 2,487.16 2,487.16 6,668.1K
12:04 2,487.87 2,487.87 2,487.11 2,487.11 971.1K
12:05 2,487.33 2,487.79 2,487.33 2,487.77 704.9K
12:06 2,487.50 2,489.02 2,487.50 2,489.02 1,048.5K
12:07 2,488.44 2,489.33 2,488.44 2,489.04 909.6K
12:08 2,488.83 2,489.46 2,488.83 2,489.46 1,389.1K
12:09 2,489.86 2,489.86 2,489.18 2,489.27 1,377.2K
12:10 2,489.17 2,489.17 2,488.32 2,488.32 2,743.8K
12:11 2,488.55 2,488.56 2,485.60 2,485.60 16,148.4K
12:12 2,484.49 2,484.71 2,484.49 2,484.71 10,383.3K
12:13 2,484.08 2,484.75 2,483.97 2,483.97 7,093.5K
12:14 2,484.14 2,484.45 2,483.91 2,483.91 3,972.3K
12:15 2,484.35 2,485.05 2,484.33 2,485.05 1,334.0K
12:16 2,485.13 2,485.58 2,485.08 2,485.58 2,279.1K
12:17 2,485.10 2,485.20 2,485.03 2,485.20 1,302.8K
12:18 2,485.05 2,485.55 2,485.05 2,485.35 1,376.4K
12:19 2,485.63 2,485.72 2,485.44 2,485.49 538.2K
12:20 2,485.53 2,485.63 2,485.37 2,485.63 488.8K
12:21 2,486.05 2,486.05 2,485.41 2,485.41 6,383.4K
12:22 2,485.70 2,485.70 2,485.21 2,485.27 3,514.8K
12:23 2,485.43 2,485.64 2,484.65 2,484.65 4,703.3K
12:24 2,484.51 2,484.87 2,484.50 2,484.50 1,212.6K
12:25 2,484.14 2,484.37 2,484.08 2,484.08 1,543.3K
12:26 2,484.36 2,484.40 2,484.28 2,484.28 523.6K
12:27 2,484.07 2,484.28 2,484.07 2,484.07 822.9K
12:28 2,484.07 2,484.07 2,483.73 2,483.73 1,295.2K
12:29 2,483.90 2,484.63 2,483.87 2,484.35 2,057.7K
12:30 2,484.52 2,485.93 2,484.52 2,485.93 3,858.9K
12:31 2,485.77 2,486.02 2,485.34 2,485.34 723.6K
12:32 2,485.18 2,485.56 2,485.16 2,485.16 1,395.3K
12:33 2,484.94 2,485.68 2,484.94 2,485.45 3,878.9K
12:34 2,485.43 2,485.43 2,485.00 2,485.00 4,136.7K
12:35 2,485.35 2,485.41 2,485.16 2,485.16 152.3K
12:36 2,485.27 2,485.50 2,485.09 2,485.09 389.9K
12:37 2,484.52 2,485.25 2,484.52 2,485.25 546.2K
12:38 2,484.07 2,484.07 2,482.52 2,482.67 9,831.9K
12:39 2,481.88 2,481.88 2,481.13 2,481.50 9,613.7K
12:40 2,482.63 2,482.63 2,481.72 2,481.76 6,499.2K
12:41 2,481.35 2,481.35 2,478.47 2,478.47 27,813.0K
12:42 2,478.84 2,478.84 2,478.32 2,478.68 10,683.0K
12:43 2,478.65 2,479.01 2,478.63 2,478.63 4,233.1K
12:44 2,478.94 2,478.94 2,475.21 2,475.85 35,043.6K
12:45 2,476.18 2,477.01 2,476.04 2,477.01 5,280.6K
12:46 2,476.99 2,477.44 2,476.92 2,477.44 5,593.2K
12:47 2,477.30 2,477.58 2,476.96 2,476.96 1,947.8K
12:48 2,476.99 2,477.80 2,476.99 2,477.80 2,133.0K
12:49 2,477.66 2,477.84 2,477.41 2,477.41 3,334.9K
12:50 2,477.12 2,477.28 2,477.12 2,477.16 1,643.2K
12:51 2,476.44 2,477.34 2,476.44 2,477.34 5,369.1K
12:52 2,477.59 2,477.73 2,477.33 2,477.33 4,347.7K
12:53 2,476.78 2,477.19 2,476.48 2,476.48 12,321.7K
12:54 2,476.40 2,477.15 2,476.40 2,477.10 1,180.6K
12:55 2,476.55 2,476.76 2,476.54 2,476.57 4,176.1K
12:56 2,476.68 2,476.85 2,476.45 2,476.65 6,495.4K
12:57 2,476.60 2,476.80 2,476.48 2,476.80 1,902.8K
12:58 2,477.53 2,477.55 2,477.25 2,477.25 5,258.6K
12:59 2,476.98 2,476.98 2,475.49 2,475.97 10,577.1K
13:00 2,476.25 2,476.25 2,475.41 2,475.53 58,066.7K
13:01 2,476.12 2,476.12 2,474.50 2,474.53 36,572.2K
13:02 2,473.29 2,473.29 2,472.63 2,473.29 22,923.4K
13:03 2,473.15 2,474.25 2,473.15 2,474.16 5,916.3K
13:04 2,473.43 2,473.55 2,472.65 2,473.55 31,038.6K
13:05 2,473.30 2,473.30 2,471.85 2,471.85 14,756.3K
13:06 2,472.05 2,472.47 2,472.05 2,472.47 14,215.0K
13:07 2,473.26 2,473.26 2,471.22 2,471.22 8,789.2K
13:08 2,472.23 2,472.23 2,470.69 2,470.69 5,752.5K
13:09 2,471.08 2,471.43 2,470.95 2,471.43 3,230.0K
13:10 2,471.52 2,472.01 2,470.37 2,470.37 11,043.4K
13:11 2,471.46 2,472.47 2,471.46 2,472.47 2,687.6K
13:12 2,471.94 2,471.94 2,471.46 2,471.61 2,797.0K
13:13 2,471.98 2,472.90 2,471.98 2,472.83 5,110.7K
13:14 2,472.89 2,472.89 2,471.88 2,471.88 6,636.4K
13:15 2,472.57 2,473.01 2,472.57 2,473.01 9,440.0K
13:16 2,473.28 2,474.86 2,473.09 2,474.86 12,393.8K
13:17 2,475.30 2,475.30 2,474.77 2,474.77 9,637.6K
13:18 2,474.85 2,474.90 2,473.68 2,473.68 14,329.8K
13:19 2,474.08 2,474.18 2,473.59 2,473.59 10,957.0K
13:20 2,473.73 2,474.11 2,473.50 2,474.11 5,544.7K
13:21 2,474.77 2,474.86 2,474.15 2,474.15 7,962.5K
13:22 2,473.83 2,474.75 2,473.83 2,474.71 3,928.8K
13:23 2,474.13 2,474.60 2,473.70 2,474.60 5,360.0K
13:24 2,474.48 2,474.87 2,474.43 2,474.87 7,077.1K
13:25 2,474.55 2,474.55 2,472.73 2,472.73 9,477.6K
13:26 2,473.16 2,474.17 2,473.16 2,474.17 3,957.1K
13:27 2,474.38 2,474.38 2,473.98 2,473.98 2,640.7K
13:28 2,473.86 2,474.28 2,473.58 2,473.58 8,178.0K
13:29 2,473.92 2,473.93 2,472.74 2,472.74 5,047.9K
13:30 2,472.29 2,472.29 2,471.40 2,471.85 11,368.3K
13:31 2,472.29 2,472.29 2,471.94 2,472.02 2,667.2K
13:32 2,471.93 2,471.93 2,471.04 2,471.39 2,679.6K
13:33 2,471.09 2,471.89 2,471.02 2,471.89 4,321.5K
13:34 2,471.66 2,471.66 2,471.13 2,471.13 8,352.8K
13:35 2,471.29 2,471.29 2,469.53 2,469.53 10,809.4K
13:36 2,469.87 2,469.87 2,469.39 2,469.42 11,666.2K
13:37 2,469.45 2,469.90 2,469.45 2,469.90 8,198.0K
13:38 2,470.27 2,470.27 2,469.67 2,470.15 4,445.2K
13:39 2,469.74 2,469.94 2,469.19 2,469.19 9,027.5K
13:40 2,468.71 2,469.37 2,468.71 2,469.34 15,556.9K
13:41 2,469.65 2,469.86 2,469.65 2,469.86 1,466.0K
13:42 2,470.08 2,470.11 2,469.73 2,470.11 3,995.7K
13:43 2,470.08 2,470.08 2,469.63 2,469.83 2,616.3K
13:44 2,470.15 2,470.43 2,470.15 2,470.30 2,198.9K
13:45 2,470.16 2,470.16 2,469.65 2,469.65 13,581.9K
13:46 2,469.59 2,469.99 2,469.44 2,469.49 7,214.2K
13:47 2,469.79 2,469.79 2,469.37 2,469.74 2,700.8K
13:48 2,470.12 2,470.12 2,469.69 2,469.92 2,231.1K
13:49 2,469.76 2,470.10 2,469.64 2,469.64 3,030.2K
13:50 2,469.81 2,470.14 2,469.81 2,469.88 6,507.5K
13:51 2,469.90 2,469.93 2,469.76 2,469.76 6,435.6K
13:52 2,469.75 2,471.14 2,469.75 2,471.14 4,569.5K
13:53 2,471.04 2,471.07 2,470.93 2,471.03 2,379.7K
13:54 2,471.13 2,471.27 2,470.70 2,470.70 6,144.1K
13:55 2,469.81 2,469.81 2,468.62 2,468.71 27,377.9K
13:56 2,468.49 2,468.83 2,468.49 2,468.83 7,223.6K
13:57 2,468.31 2,468.84 2,468.31 2,468.84 998.7K
13:58 2,468.75 2,469.27 2,468.75 2,469.15 3,674.2K
13:59 2,469.15 2,469.15 2,468.26 2,468.84 4,756.2K
14:00 2,468.24 2,469.50 2,468.16 2,469.50 1,241.3K
14:01 2,469.96 2,470.60 2,469.50 2,469.50 17,835.0K
14:02 2,469.25 2,469.25 2,468.77 2,469.15 1,001.5K
14:03 2,467.89 2,468.08 2,467.37 2,468.08 11,769.6K
14:04 2,467.07 2,467.07 2,466.21 2,466.21 7,844.4K
14:05 2,466.20 2,466.20 2,464.82 2,464.95 18,828.6K
14:06 2,464.78 2,467.30 2,464.78 2,467.30 12,392.1K
14:07 2,466.94 2,466.94 2,465.24 2,465.24 7,790.6K
14:08 2,465.84 2,466.42 2,465.74 2,465.74 2,056.3K
14:09 2,465.09 2,465.52 2,465.09 2,465.52 2,161.7K
14:10 2,465.20 2,465.22 2,465.00 2,465.00 7,155.0K
14:11 2,465.06 2,465.06 2,464.86 2,464.86 3,941.9K
14:12 2,464.43 2,464.98 2,463.45 2,464.85 8,412.7K
14:13 2,464.85 2,464.85 2,463.94 2,463.94 1,627.6K
14:14 2,464.00 2,464.19 2,463.60 2,463.60 3,807.9K
14:15 2,464.09 2,464.13 2,464.03 2,464.13 1,584.1K
14:16 2,464.49 2,465.20 2,464.49 2,464.98 2,410.1K
14:17 2,465.43 2,466.01 2,465.28 2,465.28 6,356.5K
14:18 2,465.19 2,465.19 2,464.80 2,464.94 9,066.5K
14:19 2,465.17 2,465.17 2,464.91 2,465.00 3,303.1K
14:20 2,464.81 2,465.26 2,464.81 2,465.14 26,000.6K
14:21 2,464.89 2,465.14 2,464.20 2,465.14 25,554.6K
14:22 2,465.20 2,465.30 2,465.18 2,465.18 10,960.0K
14:23 2,465.76 2,465.76 2,465.09 2,465.09 15,195.8K
14:24 2,465.26 2,466.15 2,465.26 2,466.15 8,490.1K
14:25 2,465.94 2,466.20 2,465.94 2,466.20 6,406.3K
14:26 2,465.80 2,465.80 2,465.05 2,465.05 4,404.4K
14:27 2,465.21 2,465.21 2,464.81 2,464.81 3,899.5K
14:28 2,464.77 2,465.45 2,464.67 2,465.45 1,340.5K
14:29 2,465.85 2,467.12 2,465.85 2,467.12 6,507.5K
14:30 2,466.51 2,466.51 2,465.84 2,465.84 7,446.5K
14:31 2,465.76 2,465.76 2,464.88 2,464.88 8,124.9K
14:32 2,464.92 2,465.61 2,464.92 2,465.61 2,501.2K
14:33 2,465.00 2,465.39 2,464.92 2,465.39 7,316.0K
14:34 2,465.03 2,465.18 2,465.03 2,465.18 1,761.1K
14:35 2,464.93 2,465.18 2,464.88 2,465.18 34,933.6K
14:36 2,464.89 2,465.85 2,464.89 2,465.85 7,061.0K
14:37 2,465.29 2,465.29 2,464.87 2,464.94 6,231.9K
14:38 2,464.84 2,465.17 2,464.78 2,465.00 2,713.4K
14:39 2,464.47 2,465.49 2,464.47 2,465.49 9,970.4K
14:40 2,466.10 2,466.63 2,466.04 2,466.63 3,417.7K
14:41 2,466.60 2,466.60 2,466.21 2,466.21 2,911.1K
14:42 2,466.07 2,466.25 2,465.40 2,465.41 4,681.5K
14:43 2,465.64 2,466.20 2,465.64 2,466.14 832.5K
14:44 2,465.31 2,466.29 2,465.31 2,465.68 1,482.9K
14:45 2,465.57 2,465.88 2,465.53 2,465.88 665.6K
14:46 2,466.25 2,466.26 2,465.84 2,465.84 964.9K
14:47 2,466.26 2,467.15 2,466.26 2,467.15 2,798.4K
14:48 2,467.60 2,467.66 2,467.06 2,467.13 3,473.8K
14:49 2,466.99 2,467.42 2,466.99 2,467.31 3,039.3K
14:50 2,467.38 2,467.47 2,467.32 2,467.47 1,103.1K
14:51 2,467.79 2,467.79 2,467.39 2,467.39 1,181.8K
14:52 2,466.84 2,467.25 2,466.84 2,467.03 605.8K
14:53 2,467.01 2,467.56 2,467.01 2,467.56 1,147.1K
14:54 2,467.56 2,467.56 2,467.31 2,467.56 2,432.4K
14:55 2,467.27 2,467.86 2,467.27 2,467.81 897.8K
14:56 2,467.79 2,467.79 2,467.09 2,467.62 8,092.0K
14:57 2,467.27 2,467.41 2,467.25 2,467.26 1,459.5K
14:58 2,467.37 2,467.37 2,467.07 2,467.13 2,065.9K
14:59 2,467.02 2,467.37 2,466.85 2,466.95 739.4K
15:00 2,467.15 2,467.23 2,466.97 2,467.00 1,346.0K
15:01 2,466.72 2,467.51 2,466.72 2,467.48 488.4K
15:02 2,467.22 2,467.22 2,466.82 2,466.94 3,364.3K
15:03 2,467.02 2,467.32 2,466.90 2,466.90 5,890.6K
15:04 2,467.28 2,467.28 2,466.59 2,466.59 3,137.4K
15:05 2,466.79 2,467.21 2,466.79 2,467.21 1,170.9K
15:06 2,467.12 2,467.82 2,467.12 2,467.56 2,315.0K
15:07 2,467.55 2,468.10 2,467.55 2,468.04 5,772.1K
15:08 2,468.09 2,468.09 2,467.76 2,467.93 1,550.6K
15:09 2,467.92 2,467.99 2,467.73 2,467.97 1,584.0K
15:10 2,467.95 2,467.95 2,466.72 2,467.01 6,309.5K
15:11 2,466.25 2,466.62 2,466.25 2,466.37 3,386.7K
15:12 2,466.22 2,466.40 2,466.05 2,466.05 4,084.8K
15:13 2,465.56 2,465.62 2,465.56 2,465.62 4,649.4K
15:14 2,465.16 2,466.77 2,465.16 2,466.77 3,462.4K
15:15 2,467.17 2,467.28 2,466.44 2,466.44 3,851.9K
15:16 2,466.39 2,466.39 2,466.01 2,466.01 1,273.1K
15:17 2,466.34 2,466.70 2,466.34 2,466.40 536.2K
15:18 2,466.73 2,466.73 2,465.41 2,465.41 3,480.7K
15:19 2,466.79 2,466.79 2,465.89 2,465.89 4,689.1K
15:20 2,464.81 2,464.95 2,464.63 2,464.95 4,160.8K
15:21 2,465.05 2,466.15 2,465.02 2,466.15 2,333.6K
15:22 2,466.28 2,466.96 2,466.28 2,466.96 13,986.7K
15:23 2,466.73 2,467.54 2,466.73 2,467.54 1,110.5K
15:24 2,467.57 2,467.88 2,467.57 2,467.88 1,101.3K
15:25 2,467.84 2,467.85 2,467.63 2,467.85 2,381.7K
15:26 2,467.88 2,467.88 2,467.83 2,467.86 1,139.3K
15:27 2,467.66 2,467.66 2,467.22 2,467.22 1,485.9K
15:28 2,467.46 2,467.46 2,466.60 2,466.60 4,421.6K
15:29 2,466.35 2,466.77 2,466.35 2,466.67 3,744.6K
15:30 2,467.41 2,468.52 2,467.41 2,468.46 4,123.4K
15:31 2,468.96 2,469.12 2,468.60 2,468.60 3,965.1K
15:32 2,468.25 2,468.25 2,467.89 2,468.20 2,966.5K
15:33 2,468.57 2,468.66 2,468.45 2,468.45 856.7K
15:34 2,467.89 2,468.27 2,467.88 2,467.88 1,351.8K
15:35 2,468.45 2,468.70 2,468.45 2,468.62 6,221.5K
15:36 2,468.95 2,468.95 2,467.77 2,467.77 703.9K
15:37 2,467.64 2,467.76 2,467.51 2,467.76 2,686.0K
15:38 2,467.77 2,467.77 2,466.78 2,466.78 1,487.7K
15:39 2,466.92 2,467.27 2,466.88 2,467.27 1,796.2K
15:40 2,467.26 2,467.39 2,466.95 2,467.31 1,527.7K
15:41 2,467.51 2,467.51 2,466.96 2,466.96 1,287.8K
15:42 2,467.82 2,468.33 2,467.75 2,468.23 2,084.2K
15:43 2,467.59 2,468.65 2,467.46 2,468.65 2,535.5K
15:44 2,468.83 2,469.54 2,468.83 2,469.54 4,715.3K
15:45 2,469.50 2,469.72 2,469.33 2,469.46 2,025.0K
15:46 2,469.66 2,469.66 2,468.58 2,468.95 5,630.6K
15:47 2,469.07 2,469.75 2,469.01 2,469.75 1,559.6K
15:48 2,469.05 2,469.05 2,468.42 2,468.54 1,515.8K
15:49 2,467.99 2,468.64 2,467.99 2,468.58 1,110.4K
15:50 2,468.04 2,468.12 2,467.83 2,467.83 2,846.7K
15:51 2,468.11 2,468.11 2,467.52 2,467.80 1,747.7K
15:52 2,467.73 2,467.76 2,466.66 2,466.66 1,201.5K
15:53 2,466.83 2,466.84 2,465.51 2,466.84 5,099.0K
15:54 2,466.70 2,467.31 2,466.70 2,466.90 713.5K
15:55 2,467.09 2,468.35 2,467.09 2,468.35 2,486.5K
15:56 2,468.73 2,469.97 2,468.73 2,469.97 6,012.7K
15:57 2,469.76 2,469.76 2,469.40 2,469.45 2,956.7K
15:58 2,469.52 2,469.52 2,469.33 2,469.47 4,563.0K
15:59 2,469.31 2,469.68 2,469.21 2,469.68 776.0K
16:00 2,469.61 2,469.61 2,469.09 2,469.52 1,354.4K
16:01 2,469.50 2,469.85 2,469.50 2,469.85 792.2K
16:02 2,469.05 2,469.27 2,469.05 2,469.25 2,559.5K
16:03 2,469.39 2,469.93 2,469.34 2,469.93 1,078.9K
16:04 2,470.25 2,470.39 2,470.12 2,470.13 7,133.6K
16:05 2,470.09 2,470.25 2,469.94 2,470.25 2,606.3K
16:06 2,470.92 2,470.95 2,470.75 2,470.95 2,590.3K
16:07 2,470.34 2,470.82 2,470.30 2,470.82 2,038.2K
16:08 2,470.80 2,470.80 2,469.84 2,469.84 15,312.0K
16:09 2,469.94 2,470.30 2,469.94 2,470.30 729.3K
16:10 2,470.30 2,470.85 2,469.77 2,469.77 2,889.2K
16:11 2,469.45 2,470.40 2,469.45 2,470.40 2,746.5K
16:12 2,470.50 2,470.51 2,470.23 2,470.51 1,367.0K
16:13 2,471.11 2,471.11 2,470.46 2,471.02 896.3K
16:14 2,470.65 2,470.81 2,470.56 2,470.56 2,056.0K
16:15 2,470.43 2,470.65 2,470.43 2,470.65 950.1K
16:16 2,470.39 2,470.68 2,470.39 2,470.58 1,624.7K
16:17 2,470.60 2,470.70 2,470.57 2,470.64 2,386.3K
16:18 2,470.61 2,470.70 2,469.95 2,469.95 3,224.1K
16:19 2,470.25 2,470.28 2,469.81 2,470.09 1,152.3K
16:20 2,470.15 2,470.29 2,469.92 2,470.29 1,510.2K
16:21 2,470.09 2,470.09 2,469.75 2,469.88 700.8K
16:22 2,469.56 2,470.27 2,469.56 2,470.22 1,798.3K
16:23 2,470.16 2,470.23 2,470.09 2,470.09 445.1K
16:24 2,470.03 2,470.91 2,470.03 2,470.72 1,100.8K
16:25 2,470.68 2,471.04 2,470.68 2,470.93 333.7K
16:26 2,471.12 2,471.12 2,470.28 2,470.28 1,382.0K
16:27 2,470.43 2,470.60 2,470.43 2,470.47 1,083.4K
16:28 2,470.38 2,470.54 2,470.16 2,470.54 433.6K
16:29 2,470.47 2,470.47 2,470.23 2,470.41 1,377.1K
16:30 2,470.34 2,471.49 2,470.28 2,471.49 3,197.0K
16:31 2,471.60 2,471.60 2,471.05 2,471.46 1,698.7K
16:32 2,471.71 2,471.71 2,471.03 2,471.23 665.8K
16:33 2,471.36 2,471.79 2,471.36 2,471.45 599.3K
16:34 2,471.55 2,471.55 2,470.90 2,470.90 1,373.7K
16:35 2,470.90 2,471.06 2,470.60 2,470.60 982.3K
16:36 2,470.77 2,470.77 2,470.48 2,470.48 875.8K
16:37 2,471.29 2,471.29 2,471.03 2,471.17 406.8K
16:38 2,471.01 2,471.22 2,471.01 2,471.21 4,946.9K
16:39 2,470.84 2,471.19 2,470.84 2,471.19 1,986.6K
16:40 2,471.10 2,471.10 2,470.65 2,470.66 837.1K
16:41 2,470.65 2,470.96 2,470.58 2,470.71 1,614.2K
16:42 2,470.74 2,470.74 2,470.15 2,470.34 3,111.8K
16:43 2,470.39 2,470.41 2,469.77 2,470.41 804.1K
16:44 2,470.54 2,470.66 2,470.54 2,470.61 501.5K
16:45 2,470.27 2,470.27 2,470.21 2,470.25 1,246.3K
16:46 2,470.19 2,471.09 2,470.19 2,471.09 4,628.7K
16:47 2,471.12 2,471.12 2,470.88 2,470.90 636.0K
16:48 2,470.99 2,470.99 2,469.60 2,470.19 7,372.2K
16:49 2,469.84 2,469.93 2,469.65 2,469.75 1,197.5K
16:50 2,470.05 2,470.05 2,469.49 2,469.63 737.8K
16:51 2,469.33 2,469.33 2,469.19 2,469.29 1,292.7K
16:52 2,468.97 2,469.01 2,468.37 2,469.01 7,283.2K
16:53 2,468.78 2,468.80 2,468.10 2,468.33 6,831.0K
16:54 2,468.29 2,468.38 2,467.83 2,467.83 5,653.1K
16:55 2,468.07 2,468.24 2,467.91 2,468.24 1,779.6K
16:56 2,468.35 2,468.92 2,468.35 2,468.77 2,279.1K
16:57 2,468.84 2,469.11 2,468.54 2,468.71 2,683.3K
16:58 2,468.78 2,468.78 2,468.42 2,468.42 1,069.0K
16:59 2,468.39 2,468.49 2,468.21 2,468.49 1,582.2K
17:00 2,468.60 2,471.94 2,468.60 2,471.94 19,660.3K
17:01 2,471.43 2,472.13 2,470.89 2,471.13 4,959.6K
17:02 2,471.25 2,471.34 2,470.94 2,470.94 1,928.7K
17:03 2,471.18 2,471.27 2,471.08 2,471.27 2,236.8K
17:04 2,471.32 2,471.32 2,471.09 2,471.09 5,603.0K
17:05 2,471.33 2,471.61 2,471.17 2,471.32 3,134.6K
17:06 2,471.16 2,471.18 2,471.01 2,471.01 3,527.3K
17:07 2,471.29 2,471.99 2,471.23 2,471.99 7,226.6K
17:08 2,472.54 2,473.17 2,472.54 2,473.17 21,786.3K
17:09 2,473.09 2,473.82 2,473.09 2,473.82 1,194.7K
17:10 2,473.54 2,474.02 2,473.50 2,473.50 3,940.3K
17:11 2,473.42 2,473.82 2,472.83 2,473.82 5,251.6K
17:12 2,473.82 2,474.10 2,473.74 2,473.74 1,338.4K
17:13 2,473.65 2,473.65 2,472.79 2,473.41 2,655.6K
17:14 2,473.38 2,473.38 2,473.00 2,473.00 3,946.5K
17:15 2,473.60 2,473.82 2,473.36 2,473.77 1,209.0K
17:16 2,473.77 2,475.15 2,473.77 2,475.15 3,972.5K
17:17 2,474.60 2,475.21 2,474.60 2,475.21 3,904.5K
17:18 2,475.18 2,475.18 2,473.57 2,473.57 6,351.3K
17:19 2,473.82 2,473.82 2,473.62 2,473.62 484.3K
17:20 2,473.45 2,473.45 2,472.41 2,472.41 2,451.3K
17:21 2,472.31 2,472.67 2,472.24 2,472.24 1,552.1K
17:22 2,472.18 2,472.18 2,471.77 2,471.82 1,810.5K
17:23 2,471.95 2,471.95 2,471.80 2,471.80 1,019.7K
17:24 2,472.10 2,472.16 2,471.92 2,471.92 775.4K
17:25 2,471.54 2,472.40 2,471.54 2,471.88 4,721.9K
17:26 2,472.47 2,472.53 2,472.41 2,472.53 2,310.9K
17:27 2,472.74 2,472.74 2,471.94 2,471.94 2,399.3K
17:28 2,471.90 2,472.07 2,471.90 2,472.07 898.1K
17:29 2,472.74 2,472.74 2,472.51 2,472.68 6,358.8K
17:30 2,472.73 2,472.81 2,472.37 2,472.37 1,523.5K
17:31 2,472.42 2,472.56 2,471.89 2,472.20 1,633.9K
17:32 2,472.08 2,472.48 2,472.08 2,472.48 955.6K
17:33 2,472.62 2,472.62 2,472.51 2,472.55 1,687.3K
17:34 2,472.62 2,473.14 2,472.58 2,472.58 7,401.7K
17:35 2,472.38 2,472.38 2,470.74 2,470.74 3,930.6K
17:36 2,471.05 2,471.81 2,471.05 2,471.81 1,466.0K
17:37 2,472.08 2,472.08 2,471.80 2,471.80 1,327.7K
17:38 2,471.80 2,472.22 2,471.80 2,472.19 1,058.8K
17:39 2,471.84 2,472.20 2,471.84 2,471.91 2,628.7K
17:40 2,471.88 2,471.88 2,471.62 2,471.78 1,330.1K
17:41 2,472.56 2,472.75 2,472.56 2,472.57 1,933.8K
17:42 2,472.72 2,473.02 2,472.48 2,473.02 11,109.9K
17:43 2,473.00 2,473.09 2,472.98 2,472.98 3,713.9K
17:44 2,472.93 2,473.55 2,472.93 2,473.55 4,543.1K
17:45 2,472.72 2,473.05 2,472.61 2,473.05 1,807.7K
17:46 2,472.93 2,472.93 2,472.66 2,472.84 8,660.6K
17:47 2,472.67 2,472.99 2,472.67 2,472.96 3,598.5K
17:48 2,472.57 2,473.09 2,472.57 2,472.98 1,850.0K
17:49 2,472.93 2,473.28 2,472.93 2,473.28 1,584.8K
17:50 2,473.95 2,473.95 2,473.27 2,473.42 3,954.0K
17:51 2,473.44 2,473.97 2,473.44 2,473.54 3,245.5K
17:52 2,473.60 2,474.16 2,473.60 2,473.90 2,192.4K
17:53 2,474.17 2,474.19 2,474.13 2,474.19 855.1K
17:54 2,473.92 2,473.92 2,473.30 2,473.30 4,742.9K
17:55 2,473.19 2,473.19 2,473.15 2,473.16 2,528.7K
17:56 2,473.17 2,473.51 2,473.16 2,473.51 2,540.0K
17:57 2,473.29 2,473.94 2,473.29 2,473.93 3,865.6K
17:58 2,474.08 2,474.66 2,473.50 2,473.74 5,060.9K
17:59 2,473.67 2,474.21 2,473.67 2,474.21 948.5K
18:00 2,473.18 2,474.22 2,473.18 2,474.22 3,721.5K
18:01 2,473.58 2,473.58 2,472.74 2,472.79 4,168.5K
18:02 2,472.53 2,472.53 2,472.24 2,472.24 3,929.9K
18:03 2,472.02 2,472.40 2,472.02 2,472.38 1,712.2K
18:04 2,472.48 2,472.51 2,472.39 2,472.43 4,356.9K
18:05 2,472.33 2,472.56 2,472.33 2,472.53 2,945.0K
18:06 2,472.30 2,472.30 2,472.16 2,472.24 1,622.4K
18:07 2,472.44 2,472.44 2,471.97 2,471.97 1,213.4K
18:08 2,471.88 2,471.88 2,471.50 2,471.73 4,872.7K
18:09 2,471.73 2,472.32 2,471.73 2,471.85 4,186.0K
18:10 2,471.65 2,471.67 2,471.32 2,471.32 2,914.7K
18:11 2,471.58 2,471.58 2,471.27 2,471.27 2,216.5K
18:12 2,470.21 2,470.85 2,470.21 2,470.85 7,697.0K
18:13 2,470.83 2,470.87 2,470.64 2,470.64 533.4K
18:14 2,470.50 2,470.86 2,470.50 2,470.71 5,654.7K
18:15 2,470.75 2,470.86 2,470.65 2,470.86 899.0K
18:16 2,470.86 2,471.48 2,470.68 2,471.23 1,944.6K
18:17 2,471.17 2,471.98 2,471.17 2,471.98 2,050.3K
18:18 2,472.15 2,472.15 2,471.98 2,471.98 854.5K
18:19 2,471.13 2,471.27 2,470.97 2,471.15 4,761.3K
18:20 2,471.41 2,471.93 2,471.41 2,471.93 3,731.7K
18:21 2,471.92 2,471.92 2,471.18 2,471.18 3,952.5K
18:22 2,471.01 2,471.14 2,470.55 2,470.55 3,633.2K
18:23 2,470.82 2,470.82 2,470.70 2,470.70 1,855.6K
18:24 2,470.70 2,470.70 2,470.50 2,470.69 1,009.2K
18:25 2,470.84 2,471.56 2,470.84 2,471.19 1,629.1K
18:26 2,471.30 2,471.31 2,470.33 2,470.33 3,533.4K
18:27 2,470.23 2,470.75 2,470.23 2,470.75 3,710.4K
18:28 2,470.76 2,471.02 2,470.74 2,470.82 1,445.0K
18:29 2,470.04 2,470.60 2,470.04 2,470.40 2,898.3K
18:30 2,470.30 2,470.45 2,470.09 2,470.09 1,684.6K
18:31 2,470.25 2,470.53 2,470.22 2,470.22 3,662.9K
18:32 2,470.22 2,470.86 2,470.22 2,470.73 1,207.0K
18:33 2,471.00 2,471.53 2,470.97 2,471.53 1,910.8K
18:34 2,471.61 2,471.76 2,471.61 2,471.67 1,413.0K
18:35 2,471.71 2,471.71 2,470.48 2,470.67 11,719.3K
18:36 2,471.50 2,472.44 2,471.03 2,471.76 4,887.0K
18:37 2,471.29 2,471.43 2,470.91 2,471.12 2,290.5K
18:38 2,471.29 2,471.68 2,470.71 2,470.71 1,377.0K
18:39 2,471.08 2,471.26 2,470.67 2,470.75 2,425.5K
18:40 2,470.70 2,470.70 2,470.70 2,470.70 90.5K
18:51 2,470.76 2,470.76 2,470.76 2,470.76 2,464.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar