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 2,493.28 2,493.28 2,493.12 2,493.21 751,404.0K
09:51 2,493.39 2,494.01 2,493.39 2,494.01 8,187.5K
09:52 2,494.05 2,494.05 2,492.67 2,492.98 6,186.9K
09:53 2,493.25 2,493.25 2,493.09 2,493.09 3,192.1K
09:54 2,493.10 2,493.41 2,493.10 2,493.41 649.6K
09:55 2,493.65 2,493.74 2,493.35 2,493.59 2,115.1K
09:56 2,493.53 2,494.41 2,493.53 2,493.98 4,833.0K
09:57 2,493.38 2,494.32 2,493.38 2,494.32 3,981.6K
09:58 2,494.52 2,494.78 2,494.30 2,494.58 3,212.0K
09:59 2,494.13 2,495.07 2,494.13 2,495.07 1,324.0K
10:00 2,494.97 2,495.74 2,494.97 2,495.74 4,627.3K
10:01 2,495.47 2,495.47 2,494.60 2,494.94 6,777.5K
10:02 2,495.39 2,495.39 2,494.39 2,494.48 4,684.1K
10:03 2,494.93 2,494.93 2,494.45 2,494.45 4,578.5K
10:04 2,494.57 2,494.57 2,493.89 2,494.11 17,230.8K
10:05 2,494.18 2,495.88 2,494.18 2,495.83 10,918.5K
10:06 2,496.16 2,496.67 2,495.79 2,496.67 18,443.2K
10:07 2,497.12 2,497.26 2,496.73 2,496.73 2,716.4K
10:08 2,496.87 2,497.37 2,496.47 2,497.37 7,130.0K
10:09 2,496.77 2,496.77 2,495.89 2,496.01 7,656.8K
10:10 2,496.11 2,496.11 2,495.53 2,495.53 2,403.8K
10:11 2,495.40 2,496.13 2,495.17 2,495.17 4,839.3K
10:12 2,494.58 2,495.21 2,494.58 2,495.03 6,724.0K
10:13 2,494.55 2,494.68 2,494.29 2,494.60 3,988.5K
10:14 2,494.62 2,494.62 2,494.12 2,494.46 2,823.5K
10:15 2,494.55 2,494.55 2,493.64 2,493.64 4,041.5K
10:16 2,493.76 2,493.76 2,491.91 2,491.91 8,306.6K
10:17 2,492.04 2,492.04 2,491.68 2,491.97 6,659.3K
10:18 2,490.36 2,490.36 2,488.34 2,488.34 20,961.3K
10:19 2,488.00 2,488.34 2,487.55 2,488.34 10,975.8K
10:20 2,488.18 2,488.65 2,488.18 2,488.31 6,412.7K
10:21 2,488.62 2,489.47 2,488.62 2,489.47 9,380.4K
10:22 2,488.99 2,489.38 2,488.82 2,488.89 9,519.3K
10:23 2,488.97 2,489.63 2,488.54 2,489.35 6,431.4K
10:24 2,489.17 2,491.15 2,489.17 2,491.15 12,128.0K
10:25 2,491.05 2,491.30 2,491.05 2,491.30 9,942.9K
10:26 2,490.27 2,490.80 2,490.25 2,490.31 15,866.7K
10:27 2,490.41 2,490.41 2,489.94 2,490.09 2,055.9K
10:28 2,489.58 2,489.58 2,489.04 2,489.17 11,387.0K
10:29 2,488.84 2,490.27 2,488.82 2,490.27 13,405.2K
10:30 2,490.52 2,490.90 2,489.66 2,490.90 27,300.9K
10:31 2,491.52 2,491.73 2,491.52 2,491.73 11,691.5K
10:32 2,491.76 2,492.20 2,491.65 2,492.20 7,039.0K
10:33 2,492.33 2,492.33 2,491.02 2,491.02 3,096.4K
10:34 2,490.61 2,490.61 2,489.69 2,489.69 2,876.1K
10:35 2,490.17 2,490.28 2,489.78 2,490.28 6,503.8K
10:36 2,490.46 2,490.94 2,490.46 2,490.94 3,103.7K
10:37 2,491.26 2,491.26 2,490.62 2,490.62 3,024.3K
10:38 2,490.50 2,490.93 2,490.50 2,490.93 2,381.3K
10:39 2,490.78 2,490.78 2,490.11 2,490.17 7,170.7K
10:40 2,490.05 2,490.17 2,490.05 2,490.07 5,375.1K
10:41 2,489.52 2,489.77 2,489.33 2,489.33 13,112.7K
10:42 2,489.33 2,490.17 2,489.33 2,490.17 7,354.3K
10:43 2,490.17 2,490.17 2,489.95 2,489.97 5,478.3K
10:44 2,490.17 2,490.22 2,490.10 2,490.22 2,339.0K
10:45 2,490.10 2,490.13 2,490.01 2,490.13 2,463.1K
10:46 2,490.10 2,490.36 2,490.10 2,490.29 3,747.5K
10:47 2,490.36 2,490.37 2,489.88 2,490.37 1,471.2K
10:48 2,490.27 2,490.49 2,490.27 2,490.49 2,581.8K
10:49 2,490.10 2,490.24 2,490.00 2,490.00 3,257.6K
10:50 2,490.34 2,490.64 2,490.34 2,490.64 1,502.1K
10:51 2,490.26 2,490.74 2,490.26 2,490.74 2,394.8K
10:52 2,490.44 2,490.53 2,490.36 2,490.40 4,468.2K
10:53 2,491.25 2,491.25 2,490.72 2,490.72 2,260.3K
10:54 2,491.00 2,491.00 2,489.96 2,489.96 2,711.2K
10:55 2,490.05 2,490.05 2,489.93 2,489.93 2,478.9K
10:56 2,489.77 2,490.18 2,489.65 2,490.18 38,059.6K
10:57 2,489.69 2,489.73 2,489.58 2,489.73 2,846.4K
10:58 2,489.66 2,489.73 2,489.60 2,489.60 1,617.1K
10:59 2,488.85 2,489.72 2,488.85 2,489.72 10,552.6K
11:00 2,488.95 2,488.95 2,487.69 2,487.69 13,143.3K
11:01 2,487.35 2,487.63 2,487.07 2,487.63 2,588.9K
11:02 2,487.48 2,487.86 2,487.48 2,487.56 1,458.8K
11:03 2,487.50 2,487.79 2,487.50 2,487.79 3,514.5K
11:04 2,488.48 2,488.83 2,488.31 2,488.83 9,289.4K
11:05 2,489.00 2,489.25 2,488.92 2,488.92 7,592.9K
11:06 2,488.58 2,488.70 2,488.32 2,488.70 1,757.8K
11:07 2,488.84 2,488.93 2,488.38 2,488.38 14,714.3K
11:08 2,488.26 2,488.26 2,488.05 2,488.05 3,938.4K
11:09 2,487.70 2,488.05 2,487.62 2,488.05 7,312.2K
11:10 2,487.61 2,488.31 2,487.61 2,488.31 1,686.1K
11:11 2,488.33 2,488.40 2,487.96 2,487.96 14,320.7K
11:12 2,488.08 2,488.44 2,487.96 2,488.44 1,563.0K
11:13 2,488.40 2,488.74 2,488.24 2,488.74 2,743.6K
11:14 2,488.47 2,488.47 2,488.20 2,488.20 4,052.6K
11:15 2,488.79 2,488.93 2,488.56 2,488.93 708.6K
11:16 2,488.48 2,488.99 2,488.48 2,488.99 2,542.8K
11:17 2,489.06 2,489.52 2,489.06 2,489.18 3,231.5K
11:18 2,489.07 2,489.44 2,489.07 2,489.44 1,544.4K
11:19 2,489.64 2,489.64 2,489.22 2,489.22 2,900.6K
11:20 2,489.34 2,489.76 2,489.30 2,489.55 2,085.0K
11:21 2,489.40 2,489.40 2,488.95 2,489.03 3,416.3K
11:22 2,489.11 2,489.11 2,488.04 2,488.13 3,710.4K
11:23 2,488.24 2,488.38 2,488.20 2,488.20 4,315.9K
11:24 2,487.38 2,487.98 2,487.38 2,487.81 8,885.0K
11:25 2,487.44 2,488.16 2,487.41 2,488.16 2,026.6K
11:26 2,488.21 2,488.21 2,487.84 2,487.84 3,811.3K
11:27 2,487.98 2,488.48 2,487.98 2,488.17 4,905.2K
11:28 2,488.08 2,488.62 2,488.08 2,488.54 785.5K
11:29 2,488.37 2,488.37 2,488.34 2,488.34 2,618.0K
11:30 2,488.04 2,488.38 2,487.88 2,487.99 2,058.6K
11:31 2,488.02 2,488.18 2,487.97 2,488.18 1,495.1K
11:32 2,488.16 2,488.28 2,487.74 2,488.03 954.3K
11:33 2,487.76 2,487.85 2,487.61 2,487.83 1,650.0K
11:34 2,487.71 2,488.17 2,486.72 2,486.72 9,802.7K
11:35 2,486.36 2,486.93 2,486.36 2,486.93 1,445.4K
11:36 2,486.84 2,486.84 2,486.70 2,486.70 964.2K
11:37 2,486.73 2,487.53 2,486.73 2,487.53 5,806.1K
11:38 2,487.38 2,487.41 2,487.23 2,487.41 1,318.4K
11:39 2,487.46 2,487.46 2,486.93 2,486.94 1,713.0K
11:40 2,486.94 2,486.94 2,485.95 2,486.54 7,866.1K
11:41 2,485.78 2,487.30 2,485.78 2,487.30 5,213.0K
11:42 2,487.29 2,487.33 2,486.95 2,486.95 1,734.9K
11:43 2,486.92 2,487.39 2,486.83 2,487.39 737.2K
11:44 2,487.39 2,487.39 2,486.56 2,486.82 1,434.5K
11:45 2,486.68 2,486.68 2,486.40 2,486.61 433.1K
11:46 2,486.54 2,486.95 2,486.45 2,486.95 2,644.6K
11:47 2,487.41 2,487.77 2,487.41 2,487.77 3,956.4K
11:48 2,487.27 2,487.27 2,487.03 2,487.18 2,866.5K
11:49 2,486.98 2,487.53 2,486.98 2,487.53 2,717.8K
11:50 2,487.35 2,487.35 2,486.88 2,486.96 7,221.9K
11:51 2,486.93 2,487.17 2,486.90 2,486.90 1,225.7K
11:52 2,486.63 2,487.17 2,486.63 2,487.17 6,651.9K
11:53 2,487.22 2,487.22 2,487.04 2,487.04 3,903.7K
11:54 2,486.07 2,486.08 2,485.50 2,485.53 11,677.5K
11:55 2,485.66 2,486.02 2,485.63 2,485.90 2,506.7K
11:56 2,485.67 2,485.96 2,485.56 2,485.96 531.8K
11:57 2,486.57 2,486.62 2,486.30 2,486.36 1,385.1K
11:58 2,486.35 2,486.43 2,486.31 2,486.31 1,573.3K
11:59 2,486.35 2,486.44 2,486.35 2,486.44 3,814.3K
12:00 2,486.43 2,486.92 2,486.43 2,486.69 4,272.5K
12:01 2,486.99 2,487.02 2,486.83 2,486.83 2,350.5K
12:02 2,486.97 2,487.05 2,486.97 2,487.05 1,352.7K
12:03 2,487.06 2,487.12 2,487.06 2,487.07 1,037.3K
12:04 2,486.86 2,486.95 2,486.72 2,486.95 2,494.2K
12:05 2,486.78 2,487.03 2,486.66 2,486.66 1,785.4K
12:06 2,486.85 2,487.23 2,486.85 2,487.00 2,691.9K
12:07 2,486.30 2,487.11 2,486.30 2,487.11 7,953.6K
12:08 2,487.21 2,487.37 2,487.19 2,487.19 1,572.5K
12:09 2,487.19 2,487.50 2,487.19 2,487.50 1,455.3K
12:10 2,487.13 2,487.18 2,486.72 2,487.18 2,128.2K
12:11 2,487.05 2,487.53 2,486.61 2,486.61 3,459.8K
12:12 2,486.61 2,486.67 2,486.61 2,486.61 689.6K
12:13 2,486.50 2,486.86 2,486.50 2,486.86 5,428.6K
12:14 2,486.80 2,487.34 2,486.70 2,487.34 3,518.4K
12:15 2,487.31 2,487.38 2,487.08 2,487.22 1,989.5K
12:16 2,486.93 2,487.54 2,486.93 2,487.52 8,824.5K
12:17 2,487.50 2,487.57 2,487.41 2,487.57 336.3K
12:18 2,487.71 2,487.71 2,487.20 2,487.36 932.7K
12:19 2,487.30 2,487.30 2,487.19 2,487.20 473.0K
12:20 2,487.53 2,487.63 2,487.38 2,487.63 1,259.2K
12:21 2,487.22 2,487.22 2,486.86 2,486.86 841.8K
12:22 2,486.67 2,486.67 2,485.83 2,485.83 2,758.6K
12:23 2,485.86 2,486.21 2,485.70 2,486.21 8,159.6K
12:24 2,486.67 2,486.67 2,486.10 2,486.10 3,605.0K
12:25 2,485.78 2,485.78 2,485.50 2,485.50 5,974.3K
12:26 2,485.42 2,485.42 2,485.02 2,485.02 4,331.1K
12:27 2,484.53 2,485.43 2,484.53 2,485.17 5,609.4K
12:28 2,485.09 2,485.29 2,485.02 2,485.02 2,543.3K
12:29 2,484.78 2,485.34 2,484.78 2,485.30 1,072.6K
12:30 2,485.16 2,485.21 2,484.93 2,485.10 1,255.8K
12:31 2,484.98 2,485.70 2,484.74 2,485.70 2,347.8K
12:32 2,485.57 2,485.67 2,485.38 2,485.48 2,758.2K
12:33 2,485.67 2,485.85 2,485.61 2,485.61 2,721.3K
12:34 2,485.25 2,486.18 2,485.25 2,485.75 2,837.1K
12:35 2,485.90 2,486.28 2,485.90 2,486.18 2,661.0K
12:36 2,486.09 2,486.09 2,485.67 2,485.98 1,472.2K
12:37 2,485.76 2,485.90 2,485.70 2,485.70 823.8K
12:38 2,485.82 2,485.91 2,485.64 2,485.91 1,409.6K
12:39 2,485.07 2,485.07 2,484.65 2,484.74 5,030.5K
12:40 2,484.76 2,485.15 2,484.76 2,485.15 2,012.5K
12:41 2,485.46 2,485.64 2,485.46 2,485.59 659.7K
12:42 2,485.09 2,485.45 2,484.96 2,485.00 3,576.1K
12:43 2,484.72 2,484.72 2,484.13 2,484.34 3,372.5K
12:44 2,484.47 2,484.49 2,484.08 2,484.49 1,852.1K
12:45 2,484.01 2,484.49 2,483.98 2,484.49 2,454.5K
12:46 2,484.24 2,485.07 2,484.24 2,485.07 1,376.7K
12:47 2,484.95 2,485.06 2,484.90 2,485.03 2,418.3K
12:48 2,485.09 2,485.09 2,484.74 2,484.94 1,922.6K
12:49 2,485.09 2,485.09 2,484.64 2,484.92 455.9K
12:50 2,484.97 2,484.97 2,484.15 2,484.20 2,002.6K
12:51 2,483.96 2,484.01 2,483.30 2,483.30 2,653.5K
12:52 2,483.08 2,483.08 2,482.60 2,483.01 2,953.8K
12:53 2,483.34 2,483.34 2,482.90 2,482.90 972.4K
12:54 2,482.96 2,483.22 2,482.85 2,482.85 1,921.6K
12:55 2,483.11 2,483.25 2,483.08 2,483.08 861.9K
12:56 2,483.06 2,483.17 2,483.06 2,483.17 1,229.9K
12:57 2,483.40 2,483.40 2,482.82 2,482.82 2,614.0K
12:58 2,482.67 2,483.23 2,482.67 2,483.23 1,521.2K
12:59 2,482.97 2,482.97 2,482.65 2,482.65 1,372.7K
13:00 2,482.69 2,483.63 2,482.69 2,483.63 3,270.3K
13:01 2,483.72 2,484.03 2,483.72 2,483.87 2,753.8K
13:02 2,483.66 2,484.00 2,483.63 2,484.00 6,578.3K
13:03 2,483.90 2,483.93 2,483.34 2,483.70 5,965.5K
13:04 2,483.58 2,483.92 2,483.48 2,483.48 3,118.7K
13:05 2,482.99 2,483.43 2,482.91 2,482.91 6,304.0K
13:06 2,482.96 2,483.16 2,482.85 2,482.85 856.7K
13:07 2,482.94 2,482.94 2,482.51 2,482.76 729.5K
13:08 2,481.65 2,482.10 2,481.65 2,482.04 5,379.7K
13:09 2,482.06 2,482.06 2,481.29 2,481.29 3,968.8K
13:10 2,481.75 2,482.11 2,481.50 2,482.11 9,218.7K
13:11 2,482.11 2,482.13 2,481.50 2,481.55 2,776.3K
13:12 2,481.48 2,481.79 2,481.41 2,481.79 1,973.4K
13:13 2,482.19 2,482.19 2,481.35 2,481.84 3,548.1K
13:14 2,481.58 2,481.79 2,481.51 2,481.79 5,753.0K
13:15 2,479.76 2,479.76 2,478.72 2,479.72 19,175.4K
13:16 2,479.58 2,479.58 2,479.30 2,479.30 4,960.5K
13:17 2,479.42 2,479.51 2,478.88 2,479.51 2,625.2K
13:18 2,479.46 2,479.46 2,478.97 2,478.97 1,032.6K
13:19 2,479.39 2,479.40 2,479.29 2,479.29 7,494.3K
13:20 2,479.48 2,479.48 2,479.04 2,479.41 3,816.3K
13:21 2,479.54 2,479.54 2,479.23 2,479.31 2,697.1K
13:22 2,479.22 2,479.31 2,479.17 2,479.31 1,936.1K
13:23 2,478.97 2,478.97 2,478.69 2,478.91 1,571.7K
13:24 2,478.93 2,478.93 2,478.02 2,478.14 7,989.3K
13:25 2,478.07 2,478.21 2,478.04 2,478.21 3,897.8K
13:26 2,478.47 2,478.56 2,478.26 2,478.26 2,661.1K
13:27 2,478.32 2,478.32 2,477.33 2,477.33 9,563.8K
13:28 2,477.45 2,477.45 2,476.86 2,476.86 12,842.2K
13:29 2,476.53 2,476.86 2,476.43 2,476.45 3,244.1K
13:30 2,476.59 2,476.59 2,476.17 2,476.55 5,375.7K
13:31 2,477.06 2,478.66 2,477.06 2,478.66 13,825.5K
13:32 2,478.62 2,478.81 2,478.61 2,478.81 1,409.5K
13:33 2,478.85 2,479.10 2,478.85 2,479.10 5,429.7K
13:34 2,479.42 2,479.47 2,479.20 2,479.22 1,353.8K
13:35 2,479.28 2,479.28 2,478.85 2,479.28 3,847.5K
13:36 2,478.91 2,479.34 2,478.91 2,479.34 3,379.8K
13:37 2,479.14 2,479.21 2,479.06 2,479.21 1,106.2K
13:38 2,479.02 2,479.07 2,478.76 2,478.99 419.7K
13:39 2,478.54 2,478.91 2,478.48 2,478.72 367.0K
13:40 2,478.86 2,478.86 2,478.68 2,478.68 599.5K
13:41 2,478.77 2,479.18 2,478.77 2,479.18 1,196.4K
13:42 2,479.33 2,479.33 2,479.10 2,479.32 659.7K
13:43 2,479.38 2,479.39 2,479.38 2,479.39 430.8K
13:44 2,479.53 2,480.15 2,479.53 2,480.15 1,495.8K
13:45 2,479.87 2,479.87 2,479.25 2,479.30 2,982.0K
13:46 2,479.16 2,479.20 2,478.57 2,478.57 7,692.3K
13:47 2,478.57 2,478.57 2,478.29 2,478.57 798.2K
13:48 2,478.34 2,478.63 2,476.85 2,476.85 13,823.4K
13:49 2,477.07 2,477.07 2,476.73 2,476.73 3,882.8K
13:50 2,476.93 2,477.83 2,476.93 2,477.83 11,445.6K
13:51 2,477.23 2,477.42 2,477.16 2,477.42 1,090.6K
13:52 2,477.23 2,477.23 2,476.96 2,476.96 110.2K
13:53 2,477.10 2,477.50 2,477.10 2,477.50 759.0K
13:54 2,476.93 2,477.19 2,476.93 2,477.19 3,201.5K
13:55 2,477.15 2,477.38 2,477.15 2,477.15 1,887.7K
13:56 2,477.07 2,477.11 2,476.94 2,476.94 1,042.2K
13:57 2,476.99 2,477.28 2,476.97 2,477.28 1,038.3K
13:58 2,477.06 2,478.07 2,477.06 2,478.07 5,180.1K
13:59 2,478.20 2,478.20 2,477.48 2,477.48 2,811.3K
14:00 2,477.18 2,477.37 2,477.18 2,477.37 5,362.8K
14:01 2,477.65 2,477.74 2,477.60 2,477.66 72.8K
14:02 2,477.58 2,477.77 2,477.41 2,477.77 3,430.2K
14:03 2,477.39 2,477.90 2,477.39 2,477.90 4,287.5K
14:04 2,477.90 2,477.90 2,477.54 2,477.72 902.8K
14:05 2,477.75 2,477.75 2,477.32 2,477.32 2,433.7K
14:06 2,477.72 2,478.39 2,477.48 2,478.39 1,226.2K
14:07 2,478.55 2,478.99 2,478.55 2,478.99 14,309.9K
14:08 2,478.94 2,478.94 2,478.69 2,478.78 1,268.5K
14:09 2,479.13 2,479.18 2,478.92 2,478.92 4,061.5K
14:10 2,478.92 2,478.92 2,478.48 2,478.49 3,503.5K
14:11 2,478.34 2,478.44 2,478.10 2,478.10 13,074.1K
14:12 2,478.09 2,478.15 2,478.04 2,478.04 921.5K
14:13 2,478.46 2,479.23 2,478.09 2,479.23 975.9K
14:14 2,479.23 2,479.23 2,478.53 2,479.02 494.5K
14:15 2,478.82 2,479.05 2,478.82 2,479.04 686.2K
14:16 2,479.14 2,479.47 2,478.73 2,479.47 7,612.7K
14:17 2,478.96 2,479.60 2,478.96 2,479.60 1,993.6K
14:18 2,479.65 2,479.65 2,479.45 2,479.45 1,439.9K
14:19 2,479.40 2,479.40 2,479.17 2,479.25 6,203.4K
14:20 2,479.59 2,479.59 2,479.12 2,479.17 6,392.8K
14:21 2,479.26 2,479.26 2,479.00 2,479.00 649.9K
14:22 2,478.99 2,479.11 2,478.99 2,479.11 632.7K
14:23 2,479.23 2,479.55 2,479.19 2,479.19 1,484.6K
14:24 2,479.19 2,479.31 2,479.19 2,479.30 556.5K
14:25 2,479.56 2,479.56 2,479.12 2,479.39 9,696.0K
14:26 2,479.54 2,479.76 2,479.16 2,479.16 9,837.6K
14:27 2,479.12 2,479.40 2,479.12 2,479.40 1,133.8K
14:28 2,479.40 2,479.40 2,479.06 2,479.27 2,624.8K
14:29 2,479.38 2,479.41 2,479.38 2,479.41 680.0K
14:30 2,479.00 2,479.39 2,479.00 2,479.03 11,379.1K
14:31 2,478.81 2,479.11 2,478.81 2,479.11 1,713.8K
14:32 2,479.09 2,479.12 2,479.02 2,479.12 12,524.9K
14:33 2,478.63 2,479.09 2,478.60 2,479.09 6,622.6K
14:34 2,479.09 2,479.09 2,478.99 2,478.99 1,269.7K
14:35 2,478.96 2,479.01 2,478.91 2,478.95 1,112.2K
14:36 2,478.99 2,479.13 2,478.94 2,479.13 51,533.9K
14:37 2,479.26 2,479.40 2,478.98 2,478.98 242.9K
14:38 2,478.96 2,478.96 2,478.68 2,478.68 3,273.4K
14:39 2,478.54 2,478.54 2,478.11 2,478.11 4,333.3K
14:40 2,478.53 2,478.53 2,478.33 2,478.33 1,451.1K
14:41 2,478.39 2,478.65 2,478.20 2,478.20 3,508.3K
14:42 2,478.13 2,478.24 2,477.57 2,478.24 4,310.1K
14:43 2,478.07 2,478.11 2,477.95 2,477.95 789.0K
14:44 2,477.88 2,478.20 2,477.82 2,478.20 3,113.9K
14:45 2,478.36 2,478.36 2,477.82 2,477.82 749.5K
14:46 2,477.96 2,477.96 2,477.83 2,477.94 3,363.3K
14:47 2,477.90 2,477.90 2,477.42 2,477.42 3,291.9K
14:48 2,477.52 2,478.00 2,477.52 2,478.00 893.8K
14:49 2,477.60 2,477.74 2,477.34 2,477.34 573.7K
14:50 2,477.26 2,477.89 2,477.25 2,477.89 8,614.9K
14:51 2,477.84 2,477.91 2,477.72 2,477.72 3,618.1K
14:52 2,477.72 2,477.74 2,477.37 2,477.37 732.8K
14:53 2,477.14 2,477.29 2,477.11 2,477.26 464.6K
14:54 2,477.02 2,477.02 2,476.83 2,476.83 1,382.0K
14:55 2,476.98 2,476.98 2,476.92 2,476.98 1,967.8K
14:56 2,476.78 2,476.85 2,476.65 2,476.65 2,152.0K
14:57 2,476.67 2,477.10 2,476.67 2,477.08 2,619.3K
14:58 2,476.94 2,476.97 2,476.85 2,476.97 1,593.5K
14:59 2,476.54 2,476.54 2,476.31 2,476.31 2,939.4K
15:00 2,476.52 2,476.52 2,475.87 2,476.10 2,361.9K
15:01 2,476.54 2,476.82 2,476.49 2,476.75 598.1K
15:02 2,476.49 2,476.93 2,476.49 2,476.93 1,297.2K
15:03 2,476.97 2,476.97 2,476.78 2,476.86 355.6K
15:04 2,476.74 2,477.00 2,476.74 2,477.00 6,575.4K
15:05 2,476.92 2,477.06 2,476.59 2,476.78 2,653.5K
15:06 2,476.80 2,477.43 2,476.74 2,477.43 1,017.6K
15:07 2,477.24 2,477.82 2,477.24 2,477.65 1,994.6K
15:08 2,477.83 2,478.14 2,477.83 2,478.14 2,861.5K
15:09 2,478.36 2,478.40 2,478.26 2,478.31 2,049.3K
15:10 2,478.36 2,478.65 2,478.34 2,478.65 3,228.0K
15:11 2,478.65 2,478.65 2,478.28 2,478.54 1,850.6K
15:12 2,478.40 2,478.66 2,478.40 2,478.60 466.6K
15:13 2,478.32 2,478.59 2,477.78 2,477.78 467.2K
15:14 2,478.08 2,478.08 2,477.92 2,477.92 873.4K
15:15 2,478.16 2,478.27 2,477.75 2,478.27 1,097.2K
15:16 2,478.13 2,478.13 2,477.91 2,478.09 1,198.9K
15:17 2,477.86 2,478.14 2,477.86 2,478.00 952.9K
15:18 2,478.06 2,478.06 2,477.80 2,478.00 264.8K
15:19 2,478.01 2,478.24 2,478.01 2,478.18 2,639.7K
15:20 2,478.28 2,478.97 2,478.28 2,478.97 3,876.1K
15:21 2,478.72 2,478.83 2,478.64 2,478.65 1,036.9K
15:22 2,478.79 2,478.81 2,478.45 2,478.45 3,116.6K
15:23 2,478.00 2,478.39 2,477.89 2,477.89 2,690.7K
15:24 2,477.84 2,477.97 2,477.57 2,477.97 1,552.3K
15:25 2,477.90 2,477.91 2,477.74 2,477.91 5,098.5K
15:26 2,477.83 2,478.11 2,477.83 2,478.11 937.3K
15:27 2,477.88 2,477.88 2,477.25 2,477.25 4,521.6K
15:28 2,477.15 2,477.47 2,477.15 2,477.47 829.4K
15:29 2,477.36 2,477.36 2,476.80 2,476.80 2,393.7K
15:30 2,476.80 2,476.95 2,476.63 2,476.83 569.0K
15:31 2,476.30 2,476.45 2,476.27 2,476.32 3,064.0K
15:32 2,475.19 2,476.17 2,475.19 2,476.17 19,861.5K
15:33 2,475.92 2,475.92 2,475.58 2,475.89 5,627.8K
15:34 2,475.92 2,476.40 2,475.87 2,476.40 2,303.6K
15:35 2,476.31 2,477.05 2,476.31 2,477.05 3,347.3K
15:36 2,476.80 2,477.61 2,476.80 2,477.61 3,881.8K
15:37 2,477.67 2,477.90 2,477.67 2,477.77 1,781.9K
15:38 2,477.56 2,477.99 2,477.56 2,477.58 1,531.4K
15:39 2,477.73 2,477.73 2,477.53 2,477.65 694.8K
15:40 2,477.45 2,477.45 2,476.95 2,477.19 4,093.8K
15:41 2,477.15 2,477.24 2,477.02 2,477.24 1,489.7K
15:42 2,477.40 2,477.58 2,477.08 2,477.58 3,194.2K
15:43 2,477.64 2,477.72 2,477.48 2,477.48 2,407.4K
15:44 2,477.41 2,477.41 2,477.28 2,477.34 731.4K
15:45 2,477.34 2,477.34 2,476.74 2,477.06 629.2K
15:46 2,477.12 2,477.65 2,477.12 2,477.60 842.7K
15:47 2,477.40 2,477.45 2,476.85 2,476.85 5,015.6K
15:48 2,476.82 2,476.82 2,476.64 2,476.69 772.7K
15:49 2,476.74 2,477.82 2,476.74 2,477.82 3,144.6K
15:50 2,476.50 2,476.94 2,476.44 2,476.55 5,147.2K
15:51 2,476.49 2,476.68 2,476.38 2,476.48 1,028.3K
15:52 2,476.74 2,477.35 2,476.74 2,477.35 701.6K
15:53 2,477.14 2,477.20 2,477.01 2,477.20 825.3K
15:54 2,476.91 2,477.15 2,476.79 2,476.85 976.3K
15:55 2,476.83 2,477.02 2,476.71 2,476.71 1,554.5K
15:56 2,476.76 2,476.81 2,476.70 2,476.70 6,979.5K
15:57 2,476.19 2,476.76 2,476.19 2,476.76 3,005.3K
15:58 2,476.81 2,476.81 2,475.78 2,475.96 1,532.1K
15:59 2,476.06 2,476.67 2,476.06 2,476.51 1,600.6K
16:00 2,476.48 2,476.88 2,476.48 2,476.88 1,087.7K
16:01 2,476.41 2,476.85 2,476.41 2,476.85 1,144.9K
16:02 2,476.75 2,476.75 2,476.09 2,476.09 2,494.5K
16:03 2,476.03 2,476.41 2,476.03 2,476.41 6,773.6K
16:04 2,475.08 2,475.08 2,473.74 2,473.89 10,843.5K
16:05 2,473.80 2,473.80 2,473.62 2,473.72 3,554.9K
16:06 2,473.93 2,474.50 2,473.93 2,474.50 4,971.9K
16:07 2,474.44 2,474.69 2,474.38 2,474.40 693.2K
16:08 2,474.85 2,474.85 2,474.63 2,474.63 2,393.1K
16:09 2,474.69 2,474.69 2,474.25 2,474.32 428.3K
16:10 2,474.59 2,474.59 2,474.28 2,474.31 699.4K
16:11 2,474.64 2,474.67 2,474.52 2,474.52 441.3K
16:12 2,474.62 2,474.83 2,474.60 2,474.60 1,279.3K
16:13 2,474.65 2,474.90 2,474.65 2,474.90 816.3K
16:14 2,474.78 2,474.78 2,474.61 2,474.61 471.7K
16:15 2,474.61 2,474.61 2,474.36 2,474.36 365.6K
16:16 2,474.05 2,474.05 2,473.73 2,473.74 4,353.6K
16:17 2,473.68 2,473.96 2,473.68 2,473.84 1,517.0K
16:18 2,473.54 2,473.54 2,473.09 2,473.09 3,867.8K
16:19 2,473.07 2,473.07 2,472.52 2,472.69 2,662.2K
16:20 2,472.30 2,472.46 2,471.76 2,471.76 6,192.8K
16:21 2,471.98 2,472.39 2,471.70 2,471.70 3,156.2K
16:22 2,471.96 2,472.20 2,471.65 2,471.65 4,607.5K
16:23 2,472.12 2,472.38 2,472.12 2,472.38 923.3K
16:24 2,472.20 2,472.20 2,471.93 2,471.93 1,688.2K
16:25 2,472.01 2,472.08 2,471.51 2,472.08 1,887.4K
16:26 2,471.60 2,471.77 2,471.17 2,471.17 3,284.2K
16:27 2,470.88 2,471.12 2,470.84 2,470.84 4,210.2K
16:28 2,471.18 2,471.60 2,471.12 2,471.45 6,190.7K
16:29 2,471.59 2,471.59 2,471.06 2,471.21 1,247.4K
16:30 2,471.42 2,472.15 2,471.42 2,472.15 1,640.2K
16:31 2,471.91 2,472.05 2,471.90 2,471.97 2,037.8K
16:32 2,472.03 2,472.38 2,472.03 2,472.21 867.6K
16:33 2,472.22 2,472.41 2,472.01 2,472.01 666.2K
16:34 2,472.15 2,472.43 2,471.93 2,471.93 4,991.7K
16:35 2,471.93 2,472.50 2,471.74 2,472.50 685.4K
16:36 2,472.42 2,472.57 2,472.40 2,472.40 2,353.8K
16:37 2,472.43 2,472.72 2,472.34 2,472.72 3,655.9K
16:38 2,472.55 2,472.80 2,472.55 2,472.60 639.8K
16:39 2,472.49 2,472.58 2,472.06 2,472.58 742.4K
16:40 2,472.74 2,472.74 2,472.47 2,472.47 501.1K
16:41 2,472.32 2,472.56 2,472.19 2,472.42 605.2K
16:42 2,472.75 2,472.88 2,472.69 2,472.69 862.7K
16:43 2,472.62 2,472.84 2,472.28 2,472.28 1,022.7K
16:44 2,472.48 2,472.84 2,472.40 2,472.84 10,495.4K
16:45 2,472.84 2,472.90 2,472.78 2,472.90 1,703.7K
16:46 2,472.77 2,472.83 2,472.56 2,472.83 9,838.3K
16:47 2,472.94 2,473.36 2,472.94 2,473.34 1,021.0K
16:48 2,473.41 2,473.67 2,473.41 2,473.67 34,818.2K
16:49 2,473.72 2,473.72 2,473.40 2,473.51 1,316.3K
16:50 2,473.73 2,474.42 2,473.73 2,474.42 2,628.5K
16:51 2,474.36 2,474.68 2,474.24 2,474.56 28,518.3K
16:52 2,474.32 2,474.37 2,473.96 2,474.37 6,130.8K
16:53 2,474.62 2,474.62 2,473.82 2,473.82 5,952.6K
16:54 2,473.74 2,473.74 2,473.52 2,473.52 2,786.5K
16:55 2,473.72 2,473.94 2,473.00 2,473.00 2,295.9K
16:56 2,472.88 2,473.35 2,472.88 2,473.24 5,476.0K
16:57 2,473.19 2,473.20 2,472.94 2,472.97 2,078.1K
16:58 2,472.44 2,472.44 2,471.98 2,472.21 4,849.4K
16:59 2,472.77 2,472.77 2,472.65 2,472.74 3,067.3K
17:00 2,472.97 2,472.97 2,471.74 2,472.50 7,684.7K
17:01 2,472.65 2,472.73 2,472.49 2,472.73 1,937.2K
17:02 2,472.29 2,472.29 2,471.19 2,471.19 9,648.6K
17:03 2,471.54 2,471.83 2,471.42 2,471.71 831.3K
17:04 2,471.54 2,471.75 2,471.43 2,471.75 524.9K
17:05 2,471.90 2,471.90 2,471.43 2,471.43 738.2K
17:06 2,471.33 2,471.88 2,471.33 2,471.88 402.4K
17:07 2,472.33 2,472.33 2,471.97 2,471.97 1,646.6K
17:08 2,472.11 2,472.11 2,471.72 2,471.72 1,338.1K
17:09 2,470.41 2,470.74 2,470.28 2,470.28 4,421.6K
17:10 2,470.15 2,470.77 2,470.15 2,470.41 2,519.3K
17:11 2,470.57 2,470.57 2,469.73 2,469.84 6,962.9K
17:12 2,469.19 2,469.52 2,469.08 2,469.08 8,233.5K
17:13 2,469.11 2,469.11 2,468.83 2,469.11 1,972.6K
17:14 2,466.60 2,466.60 2,466.26 2,466.49 23,980.2K
17:15 2,466.16 2,466.16 2,464.66 2,464.66 15,224.9K
17:16 2,464.45 2,464.99 2,464.03 2,464.99 11,448.5K
17:17 2,465.86 2,466.69 2,465.86 2,466.69 14,903.2K
17:18 2,466.71 2,467.11 2,466.71 2,466.78 3,980.0K
17:19 2,467.25 2,467.25 2,466.88 2,466.98 3,373.2K
17:20 2,467.13 2,467.67 2,467.02 2,467.67 4,977.0K
17:21 2,467.72 2,467.72 2,466.22 2,466.34 6,730.0K
17:22 2,465.78 2,465.78 2,465.27 2,465.44 4,773.9K
17:23 2,466.12 2,466.12 2,465.62 2,465.86 3,731.1K
17:24 2,466.39 2,466.55 2,466.03 2,466.03 515.0K
17:25 2,466.32 2,466.38 2,466.07 2,466.38 2,394.6K
17:26 2,465.85 2,465.85 2,463.55 2,463.55 26,791.2K
17:27 2,464.16 2,464.83 2,463.83 2,464.04 16,710.0K
17:28 2,464.32 2,465.06 2,464.29 2,465.06 3,758.4K
17:29 2,464.85 2,465.73 2,464.85 2,465.05 11,090.7K
17:30 2,465.23 2,465.23 2,464.80 2,465.16 1,604.9K
17:31 2,465.68 2,466.64 2,465.68 2,466.64 12,068.0K
17:32 2,466.21 2,466.90 2,466.15 2,466.46 10,595.0K
17:33 2,467.80 2,469.12 2,467.80 2,469.09 6,432.6K
17:34 2,469.35 2,469.35 2,468.59 2,468.59 2,701.2K
17:35 2,468.68 2,469.94 2,467.85 2,469.94 7,576.2K
17:36 2,469.64 2,469.79 2,468.48 2,468.48 6,300.2K
17:37 2,468.21 2,468.96 2,468.21 2,468.96 6,223.6K
17:38 2,469.04 2,469.22 2,468.56 2,469.22 3,107.8K
17:39 2,468.59 2,468.59 2,468.00 2,468.00 3,073.6K
17:40 2,468.47 2,468.50 2,467.14 2,467.14 7,231.1K
17:41 2,467.30 2,467.42 2,467.08 2,467.08 5,682.3K
17:42 2,467.64 2,467.84 2,467.56 2,467.56 2,182.5K
17:43 2,467.53 2,467.76 2,467.39 2,467.76 1,777.0K
17:44 2,467.70 2,468.22 2,467.45 2,467.45 8,130.1K
17:45 2,467.40 2,467.40 2,465.79 2,466.20 7,342.9K
17:46 2,466.19 2,466.19 2,465.38 2,465.52 2,878.4K
17:47 2,465.52 2,465.86 2,465.52 2,465.86 2,136.9K
17:48 2,465.70 2,465.78 2,465.41 2,465.41 3,090.0K
17:49 2,464.85 2,465.18 2,464.85 2,465.11 5,669.5K
17:50 2,464.19 2,465.43 2,464.19 2,465.43 5,312.2K
17:51 2,465.28 2,465.28 2,465.12 2,465.15 21,277.0K
17:52 2,465.15 2,465.50 2,465.07 2,465.50 1,934.8K
17:53 2,465.77 2,466.59 2,465.77 2,466.59 2,596.5K
17:54 2,466.28 2,466.28 2,465.93 2,465.99 6,315.0K
17:55 2,466.17 2,466.17 2,465.75 2,465.75 13,643.4K
17:56 2,466.04 2,466.04 2,465.43 2,465.43 4,173.6K
17:57 2,465.57 2,465.68 2,465.54 2,465.59 1,497.2K
17:58 2,465.48 2,465.48 2,464.79 2,464.88 18,382.0K
17:59 2,464.92 2,464.92 2,464.70 2,464.75 2,575.9K
18:00 2,464.61 2,464.61 2,463.19 2,463.60 8,668.7K
18:01 2,463.50 2,463.50 2,460.91 2,461.25 66,081.4K
18:02 2,461.38 2,461.38 2,460.90 2,461.24 9,946.6K
18:03 2,461.56 2,461.73 2,461.31 2,461.31 5,913.8K
18:04 2,461.18 2,461.18 2,460.73 2,460.79 6,521.2K
18:05 2,461.01 2,461.13 2,460.82 2,460.92 3,601.5K
18:06 2,461.11 2,461.11 2,459.99 2,460.06 5,006.7K
18:07 2,460.31 2,460.50 2,460.23 2,460.50 8,690.1K
18:08 2,460.42 2,461.11 2,460.42 2,461.11 3,261.9K
18:09 2,461.00 2,461.00 2,459.25 2,459.57 27,353.9K
18:10 2,459.37 2,460.41 2,459.37 2,460.41 12,938.2K
18:11 2,460.17 2,460.38 2,459.46 2,460.38 11,220.2K
18:12 2,460.38 2,460.76 2,460.36 2,460.36 4,986.1K
18:13 2,460.64 2,460.70 2,460.20 2,460.20 6,288.7K
18:14 2,460.15 2,461.30 2,460.15 2,461.30 12,764.7K
18:15 2,461.52 2,461.52 2,460.72 2,461.49 7,750.3K
18:16 2,462.32 2,462.32 2,462.15 2,462.28 4,385.1K
18:17 2,462.42 2,462.42 2,462.05 2,462.17 5,445.3K
18:18 2,461.97 2,461.97 2,461.46 2,461.52 7,645.5K
18:19 2,461.62 2,462.11 2,461.50 2,461.96 8,753.6K
18:20 2,462.00 2,462.12 2,461.76 2,461.83 5,085.2K
18:21 2,461.44 2,461.72 2,460.98 2,460.98 7,143.0K
18:22 2,461.39 2,461.50 2,461.30 2,461.30 6,550.3K
18:23 2,461.22 2,461.29 2,460.91 2,460.91 3,846.7K
18:24 2,460.72 2,460.72 2,460.18 2,460.18 5,975.7K
18:25 2,460.44 2,460.73 2,459.93 2,459.93 5,076.6K
18:26 2,460.06 2,460.35 2,460.06 2,460.31 4,814.3K
18:27 2,460.65 2,460.65 2,459.98 2,459.98 3,435.8K
18:28 2,459.76 2,459.76 2,458.53 2,458.53 16,104.6K
18:29 2,458.54 2,458.70 2,458.44 2,458.70 6,329.7K
18:30 2,458.61 2,458.72 2,458.05 2,458.05 21,263.4K
18:31 2,457.97 2,458.17 2,457.77 2,457.77 8,072.3K
18:32 2,457.89 2,458.52 2,457.81 2,458.52 5,726.7K
18:33 2,457.75 2,457.75 2,457.10 2,457.10 15,039.7K
18:34 2,457.68 2,457.68 2,456.86 2,456.98 4,862.9K
18:35 2,456.62 2,456.98 2,455.93 2,455.93 30,742.2K
18:36 2,455.49 2,455.99 2,455.32 2,455.99 10,520.8K
18:37 2,455.94 2,456.31 2,455.53 2,455.53 5,743.4K
18:38 2,455.69 2,455.69 2,454.93 2,455.05 7,291.2K
18:39 2,455.07 2,455.48 2,455.07 2,455.48 1,810.3K
18:40 2,456.22 2,456.22 2,456.22 2,456.22 208.7K
18:51 2,457.39 2,457.39 2,457.39 2,457.39 69,689.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar