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 2,450.17 2,450.23 2,449.20 2,449.20 404,723.7K
09:51 2,448.88 2,449.48 2,448.88 2,449.48 7,522.6K
09:52 2,449.62 2,449.69 2,449.47 2,449.63 2,689.5K
09:53 2,449.68 2,449.90 2,449.68 2,449.90 1,098.3K
09:54 2,450.32 2,450.32 2,449.16 2,449.16 6,121.4K
09:55 2,449.30 2,449.67 2,448.94 2,448.94 2,288.1K
09:56 2,449.36 2,449.39 2,448.91 2,449.31 1,140.2K
09:57 2,449.86 2,450.04 2,449.83 2,450.04 282.8K
09:58 2,450.04 2,450.59 2,450.04 2,450.59 4,255.8K
09:59 2,449.82 2,450.55 2,449.82 2,450.55 1,302.4K
10:00 2,450.64 2,450.64 2,449.12 2,449.12 2,709.1K
10:01 2,448.65 2,448.65 2,448.04 2,448.25 15,202.4K
10:02 2,448.70 2,448.70 2,446.26 2,446.26 16,961.0K
10:03 2,446.31 2,446.36 2,445.94 2,445.94 9,927.0K
10:04 2,446.89 2,446.89 2,446.07 2,446.07 10,953.4K
10:05 2,446.27 2,446.47 2,445.98 2,446.36 6,167.7K
10:06 2,446.65 2,446.71 2,445.39 2,446.02 7,525.8K
10:07 2,444.83 2,444.83 2,444.12 2,444.12 9,930.4K
10:08 2,444.24 2,444.24 2,443.70 2,443.70 9,338.0K
10:09 2,443.50 2,443.50 2,441.32 2,441.48 50,693.1K
10:10 2,442.12 2,442.12 2,441.05 2,441.05 15,801.8K
10:11 2,441.12 2,442.66 2,441.12 2,442.66 8,746.8K
10:12 2,443.11 2,444.64 2,443.11 2,444.64 6,189.4K
10:13 2,444.32 2,445.66 2,443.80 2,445.66 8,839.3K
10:14 2,446.19 2,446.67 2,446.19 2,446.67 7,850.1K
10:15 2,446.68 2,446.96 2,445.96 2,446.44 7,843.8K
10:16 2,446.75 2,446.75 2,446.34 2,446.69 12,080.8K
10:17 2,446.76 2,446.76 2,446.16 2,446.16 1,754.8K
10:18 2,445.85 2,446.59 2,445.85 2,446.35 5,503.3K
10:19 2,446.35 2,446.38 2,446.06 2,446.38 2,070.4K
10:20 2,446.82 2,446.82 2,446.41 2,446.55 1,221.0K
10:21 2,445.96 2,446.89 2,445.96 2,446.89 3,078.2K
10:22 2,446.86 2,447.23 2,446.81 2,447.23 1,797.1K
10:23 2,447.00 2,447.37 2,447.00 2,447.37 2,824.3K
10:24 2,447.04 2,447.32 2,446.91 2,446.91 710.2K
10:25 2,447.47 2,448.10 2,447.47 2,448.10 1,005.0K
10:26 2,447.49 2,447.49 2,445.47 2,445.47 6,295.4K
10:27 2,445.62 2,445.76 2,445.39 2,445.65 923.6K
10:28 2,445.96 2,448.50 2,445.96 2,448.50 4,926.0K
10:29 2,448.23 2,448.69 2,448.23 2,448.25 3,557.3K
10:30 2,448.31 2,448.82 2,448.31 2,448.82 3,868.1K
10:31 2,448.78 2,448.78 2,447.67 2,448.12 1,185.3K
10:32 2,448.13 2,448.55 2,448.03 2,448.03 2,432.0K
10:33 2,448.56 2,449.77 2,448.56 2,449.77 7,007.3K
10:34 2,449.82 2,450.34 2,449.82 2,450.34 3,865.2K
10:35 2,450.35 2,451.43 2,450.35 2,450.68 10,986.4K
10:36 2,450.97 2,450.97 2,448.95 2,448.95 7,285.6K
10:37 2,448.72 2,449.16 2,448.72 2,449.16 1,977.9K
10:38 2,449.35 2,450.56 2,449.35 2,450.56 6,259.2K
10:39 2,450.72 2,450.87 2,450.27 2,450.27 9,878.2K
10:40 2,450.44 2,450.45 2,450.44 2,450.45 6,056.1K
10:41 2,450.19 2,450.40 2,449.63 2,449.67 3,743.5K
10:42 2,449.68 2,450.31 2,449.30 2,449.30 5,581.4K
10:43 2,448.87 2,449.28 2,448.87 2,449.15 1,928.8K
10:44 2,449.09 2,449.09 2,448.72 2,448.72 1,490.3K
10:45 2,448.57 2,448.57 2,448.27 2,448.51 5,090.4K
10:46 2,448.76 2,449.34 2,448.76 2,449.34 2,840.3K
10:47 2,449.49 2,449.95 2,449.49 2,449.95 2,333.3K
10:48 2,450.29 2,450.59 2,450.20 2,450.20 5,602.8K
10:49 2,450.14 2,450.67 2,450.07 2,450.67 528.0K
10:50 2,450.34 2,450.34 2,450.16 2,450.18 1,372.3K
10:51 2,449.68 2,449.88 2,449.49 2,449.63 1,754.6K
10:52 2,449.65 2,449.65 2,448.68 2,449.16 1,995.3K
10:53 2,449.17 2,449.17 2,448.10 2,448.22 2,650.9K
10:54 2,448.14 2,448.50 2,448.12 2,448.50 1,443.1K
10:55 2,448.16 2,448.16 2,447.36 2,447.39 2,741.5K
10:56 2,447.38 2,447.38 2,446.35 2,446.65 7,794.9K
10:57 2,445.66 2,445.66 2,443.85 2,443.90 15,891.4K
10:58 2,444.10 2,444.10 2,443.61 2,443.61 12,236.3K
10:59 2,444.05 2,444.89 2,444.05 2,444.89 5,778.1K
11:00 2,444.45 2,444.45 2,443.25 2,443.25 4,702.3K
11:01 2,443.56 2,444.03 2,443.09 2,443.09 9,494.5K
11:02 2,443.94 2,443.94 2,442.81 2,442.81 5,471.9K
11:03 2,441.95 2,442.00 2,441.66 2,442.00 32,740.0K
11:04 2,440.45 2,440.74 2,440.24 2,440.74 25,897.6K
11:05 2,441.56 2,441.89 2,441.29 2,441.89 5,411.3K
11:06 2,441.58 2,442.70 2,441.47 2,442.54 21,580.0K
11:07 2,442.65 2,443.11 2,441.82 2,441.82 6,689.0K
11:08 2,440.62 2,440.95 2,440.62 2,440.88 4,915.3K
11:09 2,440.61 2,441.43 2,440.61 2,441.43 10,921.1K
11:10 2,441.85 2,441.85 2,441.47 2,441.82 2,817.7K
11:11 2,440.97 2,441.45 2,440.97 2,441.45 1,631.0K
11:12 2,440.15 2,441.46 2,440.15 2,441.46 21,531.2K
11:13 2,441.24 2,441.73 2,440.94 2,441.73 11,958.0K
11:14 2,441.62 2,441.62 2,441.22 2,441.22 6,202.3K
11:15 2,441.84 2,441.90 2,441.26 2,441.29 3,050.0K
11:16 2,441.62 2,441.63 2,441.34 2,441.63 2,630.6K
11:17 2,441.35 2,441.51 2,440.37 2,440.37 5,073.7K
11:18 2,439.82 2,439.82 2,439.30 2,439.40 4,990.1K
11:19 2,439.23 2,439.23 2,438.62 2,439.13 16,099.6K
11:20 2,439.74 2,439.74 2,439.20 2,439.57 5,297.6K
11:21 2,440.01 2,440.09 2,439.81 2,440.09 5,705.1K
11:22 2,439.32 2,439.76 2,439.32 2,439.76 1,115.0K
11:23 2,439.76 2,440.21 2,439.49 2,440.21 3,680.6K
11:24 2,439.99 2,440.40 2,439.99 2,440.21 1,304.6K
11:25 2,440.15 2,440.58 2,440.15 2,440.58 6,841.2K
11:26 2,440.46 2,440.91 2,440.46 2,440.78 2,240.1K
11:27 2,440.91 2,440.99 2,440.91 2,440.99 2,162.5K
11:28 2,440.05 2,441.30 2,440.05 2,441.30 5,387.4K
11:29 2,441.43 2,442.04 2,441.43 2,442.04 1,306.7K
11:30 2,442.05 2,442.33 2,442.05 2,442.14 18,379.5K
11:31 2,443.00 2,443.00 2,442.44 2,442.44 4,945.8K
11:32 2,442.97 2,443.72 2,442.61 2,443.72 1,128.9K
11:33 2,443.62 2,445.93 2,443.26 2,445.93 4,205.5K
11:34 2,445.04 2,445.64 2,444.86 2,444.86 10,128.5K
11:35 2,445.13 2,445.13 2,444.81 2,445.10 3,517.2K
11:36 2,444.31 2,444.31 2,443.98 2,444.20 3,748.4K
11:37 2,444.40 2,444.40 2,443.77 2,444.17 652.9K
11:38 2,444.10 2,444.32 2,443.93 2,444.32 542.0K
11:39 2,444.39 2,444.67 2,444.39 2,444.52 807.5K
11:40 2,445.00 2,445.14 2,444.54 2,444.54 2,366.4K
11:41 2,444.89 2,444.90 2,444.20 2,444.20 2,761.4K
11:42 2,444.56 2,444.56 2,443.73 2,444.15 17,994.3K
11:43 2,443.41 2,443.41 2,442.48 2,442.48 7,398.4K
11:44 2,442.05 2,443.04 2,442.05 2,443.04 6,221.4K
11:45 2,443.88 2,443.88 2,441.67 2,441.67 8,982.0K
11:46 2,441.80 2,441.96 2,441.39 2,441.39 1,165.4K
11:47 2,441.93 2,442.63 2,441.61 2,442.63 2,466.1K
11:48 2,442.39 2,443.24 2,442.22 2,443.24 771.0K
11:49 2,443.30 2,443.30 2,442.56 2,442.65 2,868.1K
11:50 2,442.47 2,442.61 2,442.27 2,442.61 7,962.0K
11:51 2,442.76 2,442.76 2,442.26 2,442.61 10,558.3K
11:52 2,442.63 2,443.81 2,442.63 2,443.81 3,137.1K
11:53 2,443.65 2,444.28 2,443.65 2,444.12 7,518.1K
11:54 2,443.78 2,444.44 2,443.78 2,444.44 832.5K
11:55 2,444.03 2,444.21 2,443.99 2,443.99 3,641.0K
11:56 2,443.67 2,444.39 2,443.48 2,444.39 4,318.8K
11:57 2,444.46 2,444.56 2,444.15 2,444.56 2,060.2K
11:58 2,444.65 2,444.65 2,443.73 2,444.09 1,023.2K
11:59 2,444.18 2,444.44 2,444.18 2,444.41 2,891.4K
12:00 2,444.37 2,444.40 2,444.36 2,444.40 1,993.2K
12:01 2,444.25 2,444.25 2,443.66 2,443.91 1,591.5K
12:02 2,443.57 2,443.75 2,443.51 2,443.75 3,001.7K
12:03 2,443.56 2,443.79 2,443.03 2,443.03 2,931.3K
12:04 2,441.64 2,441.64 2,438.60 2,438.60 21,263.9K
12:05 2,437.91 2,438.15 2,437.79 2,437.79 11,366.6K
12:06 2,438.00 2,439.61 2,438.00 2,439.33 3,300.1K
12:07 2,439.31 2,439.75 2,439.15 2,439.15 2,129.1K
12:08 2,439.04 2,439.43 2,437.38 2,437.38 22,599.2K
12:09 2,437.37 2,438.38 2,437.37 2,438.38 4,008.3K
12:10 2,438.20 2,439.06 2,438.20 2,438.91 1,404.2K
12:11 2,439.45 2,440.19 2,439.45 2,440.19 3,309.4K
12:12 2,439.69 2,440.99 2,439.69 2,440.99 2,528.4K
12:13 2,441.15 2,443.05 2,441.15 2,442.46 21,193.6K
12:14 2,441.99 2,441.99 2,441.79 2,441.79 1,066.3K
12:15 2,441.88 2,442.09 2,441.87 2,442.04 1,515.9K
12:16 2,442.32 2,442.39 2,442.03 2,442.03 1,554.4K
12:17 2,442.10 2,442.19 2,441.29 2,441.29 2,615.7K
12:18 2,441.34 2,442.04 2,441.34 2,441.63 1,102.1K
12:19 2,441.69 2,442.58 2,441.69 2,442.58 1,614.0K
12:20 2,442.06 2,442.49 2,442.06 2,442.49 1,260.1K
12:21 2,442.35 2,442.35 2,441.29 2,441.29 4,244.4K
12:22 2,441.25 2,441.25 2,441.05 2,441.05 3,144.6K
12:23 2,441.07 2,441.07 2,439.63 2,439.72 4,829.1K
12:24 2,440.00 2,440.41 2,440.00 2,440.41 302.5K
12:25 2,440.45 2,440.66 2,439.96 2,439.96 2,927.6K
12:26 2,440.09 2,440.23 2,439.41 2,439.41 6,178.4K
12:27 2,439.36 2,439.91 2,439.36 2,439.91 543.2K
12:28 2,438.82 2,438.82 2,438.35 2,438.55 4,388.8K
12:29 2,438.64 2,438.64 2,438.29 2,438.36 2,059.0K
12:30 2,438.51 2,438.92 2,438.51 2,438.57 3,535.6K
12:31 2,437.97 2,438.25 2,437.97 2,438.02 2,317.1K
12:32 2,437.94 2,438.70 2,437.94 2,438.70 4,503.6K
12:33 2,438.26 2,438.30 2,438.08 2,438.30 3,222.2K
12:34 2,438.24 2,438.24 2,436.81 2,436.81 10,750.6K
12:35 2,436.91 2,437.71 2,436.91 2,437.32 8,559.8K
12:36 2,437.44 2,439.01 2,437.44 2,437.94 8,079.4K
12:37 2,438.12 2,438.35 2,438.12 2,438.35 1,395.8K
12:38 2,439.34 2,439.34 2,438.96 2,439.17 1,360.2K
12:39 2,439.19 2,439.54 2,439.01 2,439.01 1,726.4K
12:40 2,438.64 2,439.22 2,438.64 2,438.82 1,308.1K
12:41 2,438.93 2,439.10 2,438.53 2,439.04 5,346.6K
12:42 2,439.18 2,439.27 2,438.24 2,438.24 5,025.3K
12:43 2,438.58 2,440.72 2,438.58 2,440.67 10,344.1K
12:44 2,441.56 2,441.56 2,440.68 2,441.18 14,393.2K
12:45 2,441.06 2,441.34 2,440.62 2,441.34 5,649.0K
12:46 2,441.09 2,441.09 2,440.89 2,440.98 3,106.0K
12:47 2,440.63 2,440.70 2,440.26 2,440.26 3,622.7K
12:48 2,440.26 2,440.71 2,440.26 2,440.71 5,144.5K
12:49 2,440.34 2,440.66 2,440.15 2,440.66 3,074.5K
12:50 2,440.18 2,440.18 2,439.64 2,439.64 1,644.9K
12:51 2,439.57 2,439.63 2,439.49 2,439.63 1,512.2K
12:52 2,439.99 2,440.64 2,439.97 2,440.36 2,039.3K
12:53 2,440.55 2,440.55 2,438.37 2,438.92 9,544.7K
12:54 2,438.86 2,439.23 2,438.86 2,439.23 2,391.7K
12:55 2,439.12 2,439.12 2,438.78 2,439.04 1,440.8K
12:56 2,439.02 2,439.02 2,437.81 2,437.96 6,583.5K
12:57 2,438.01 2,438.38 2,436.17 2,436.17 4,563.6K
12:58 2,435.86 2,435.91 2,435.72 2,435.91 1,279.5K
12:59 2,435.86 2,436.37 2,435.86 2,436.37 3,091.5K
13:00 2,436.36 2,436.41 2,436.29 2,436.36 1,505.3K
13:01 2,436.31 2,436.68 2,436.12 2,436.12 4,276.2K
13:02 2,436.23 2,436.23 2,434.80 2,435.61 7,022.2K
13:03 2,434.82 2,435.88 2,434.82 2,435.82 4,653.0K
13:04 2,435.60 2,435.66 2,435.52 2,435.57 3,455.9K
13:05 2,435.61 2,435.61 2,434.69 2,434.82 19,452.6K
13:06 2,434.73 2,434.94 2,434.41 2,434.41 9,335.3K
13:07 2,434.94 2,435.41 2,434.94 2,435.41 2,383.5K
13:08 2,435.63 2,435.63 2,435.27 2,435.32 1,694.2K
13:09 2,435.37 2,436.07 2,435.31 2,436.07 1,069.3K
13:10 2,435.68 2,435.78 2,435.33 2,435.33 785.8K
13:11 2,434.34 2,434.36 2,434.08 2,434.12 2,810.4K
13:12 2,434.13 2,434.13 2,432.85 2,433.55 12,483.7K
13:13 2,433.82 2,433.83 2,433.30 2,433.35 1,362.0K
13:14 2,433.16 2,433.16 2,432.84 2,433.01 6,897.6K
13:15 2,433.17 2,433.78 2,433.17 2,433.50 540.9K
13:16 2,433.52 2,434.12 2,433.12 2,434.12 17,469.2K
13:17 2,434.04 2,434.04 2,433.48 2,433.76 8,033.3K
13:18 2,434.61 2,435.67 2,434.61 2,435.67 6,327.5K
13:19 2,435.56 2,435.76 2,435.32 2,435.76 6,818.9K
13:20 2,435.77 2,435.98 2,435.51 2,435.73 7,055.6K
13:21 2,435.85 2,436.25 2,435.78 2,435.78 4,448.1K
13:22 2,436.00 2,436.00 2,435.60 2,435.60 1,901.3K
13:23 2,435.46 2,435.96 2,435.46 2,435.65 3,950.1K
13:24 2,435.75 2,435.75 2,435.22 2,435.33 3,216.0K
13:25 2,435.23 2,435.51 2,435.23 2,435.23 1,351.0K
13:26 2,435.47 2,435.54 2,435.47 2,435.54 2,704.8K
13:27 2,435.03 2,435.36 2,434.82 2,435.36 2,016.0K
13:28 2,435.23 2,435.64 2,435.10 2,435.10 3,732.3K
13:29 2,435.34 2,436.53 2,435.34 2,436.53 3,018.4K
13:30 2,436.27 2,436.56 2,436.08 2,436.56 2,867.4K
13:31 2,436.02 2,436.38 2,436.02 2,436.22 2,980.5K
13:32 2,436.74 2,437.08 2,436.74 2,436.84 967.9K
13:33 2,436.62 2,436.88 2,436.37 2,436.37 90.7K
13:34 2,436.72 2,437.95 2,436.72 2,437.95 2,326.1K
13:35 2,438.16 2,439.10 2,437.94 2,439.10 3,486.2K
13:36 2,439.52 2,439.52 2,439.04 2,439.04 7,190.4K
13:37 2,439.38 2,439.84 2,439.38 2,439.70 10,149.3K
13:38 2,439.71 2,440.19 2,439.71 2,440.19 1,842.9K
13:39 2,440.25 2,440.73 2,440.25 2,440.41 898.1K
13:40 2,440.17 2,440.79 2,440.17 2,440.79 865.5K
13:41 2,441.00 2,441.42 2,441.00 2,441.26 5,841.4K
13:42 2,441.13 2,442.15 2,441.13 2,442.15 9,212.0K
13:43 2,442.15 2,442.81 2,442.15 2,442.81 15,675.7K
13:44 2,442.65 2,442.87 2,442.65 2,442.71 2,422.7K
13:45 2,442.01 2,442.54 2,441.73 2,441.73 6,472.2K
13:46 2,441.63 2,442.31 2,441.63 2,441.86 503.0K
13:47 2,441.54 2,441.80 2,441.46 2,441.46 3,124.7K
13:48 2,440.83 2,440.83 2,439.45 2,440.37 23,141.9K
13:49 2,440.68 2,440.68 2,439.41 2,439.41 4,240.0K
13:50 2,438.53 2,439.52 2,438.53 2,438.86 3,224.4K
13:51 2,438.73 2,439.53 2,438.73 2,439.43 29,006.9K
13:52 2,439.14 2,439.64 2,439.14 2,439.62 450.3K
13:53 2,439.31 2,439.82 2,439.08 2,439.82 14,826.7K
13:54 2,440.89 2,440.89 2,440.70 2,440.83 13,561.8K
13:55 2,440.86 2,441.95 2,440.86 2,441.78 21,162.0K
13:56 2,441.67 2,441.67 2,441.30 2,441.30 1,688.9K
13:57 2,441.28 2,441.55 2,441.20 2,441.50 1,374.3K
13:58 2,441.75 2,441.90 2,441.57 2,441.70 4,091.9K
13:59 2,441.77 2,441.87 2,441.77 2,441.86 3,043.4K
14:00 2,441.75 2,442.31 2,441.75 2,441.99 3,148.7K
14:01 2,442.36 2,442.46 2,442.32 2,442.37 2,804.6K
14:02 2,442.90 2,444.16 2,442.90 2,444.16 10,291.2K
14:03 2,444.11 2,444.11 2,443.14 2,443.16 6,503.7K
14:04 2,443.72 2,444.98 2,443.72 2,444.89 3,547.4K
14:05 2,444.96 2,446.06 2,444.96 2,445.95 3,893.0K
14:06 2,446.31 2,446.31 2,444.64 2,444.64 3,775.3K
14:07 2,444.51 2,444.92 2,444.51 2,444.85 5,498.3K
14:08 2,444.30 2,444.98 2,444.30 2,444.98 2,053.8K
14:09 2,444.94 2,445.50 2,444.94 2,444.99 3,592.4K
14:10 2,444.70 2,444.70 2,443.25 2,443.25 4,456.3K
14:11 2,442.86 2,443.25 2,442.66 2,443.00 5,316.0K
14:12 2,442.85 2,443.08 2,442.74 2,442.79 895.1K
14:13 2,442.23 2,442.23 2,442.09 2,442.15 1,108.3K
14:14 2,442.23 2,442.81 2,442.23 2,442.63 1,109.0K
14:15 2,442.31 2,442.72 2,442.31 2,442.72 1,581.7K
14:16 2,442.23 2,442.67 2,441.89 2,441.89 630.9K
14:17 2,441.76 2,442.10 2,441.73 2,441.84 2,823.4K
14:18 2,441.37 2,441.37 2,441.21 2,441.21 225.2K
14:19 2,441.59 2,442.16 2,441.59 2,442.16 1,099.4K
14:20 2,442.02 2,442.07 2,442.02 2,442.07 2,038.8K
14:21 2,442.41 2,442.56 2,442.09 2,442.56 1,619.0K
14:22 2,442.48 2,442.48 2,441.41 2,441.41 2,999.5K
14:23 2,441.71 2,441.71 2,441.65 2,441.66 3,915.4K
14:24 2,441.81 2,441.82 2,441.44 2,441.82 369.0K
14:25 2,441.65 2,441.84 2,441.48 2,441.70 201.1K
14:26 2,441.69 2,442.21 2,441.69 2,442.02 4,784.1K
14:27 2,442.89 2,443.28 2,442.27 2,442.27 3,000.7K
14:28 2,442.08 2,443.57 2,442.08 2,443.57 1,469.4K
14:29 2,443.34 2,443.34 2,442.37 2,442.50 3,370.3K
14:30 2,442.42 2,442.91 2,442.31 2,442.91 636.8K
14:31 2,442.35 2,442.98 2,442.33 2,442.98 3,332.6K
14:32 2,443.33 2,443.33 2,442.85 2,442.85 1,264.9K
14:33 2,443.38 2,443.59 2,443.38 2,443.47 9,859.3K
14:34 2,444.08 2,444.08 2,443.24 2,443.39 4,048.7K
14:35 2,443.34 2,443.79 2,443.34 2,443.47 3,985.4K
14:36 2,443.75 2,443.75 2,442.90 2,442.90 2,454.3K
14:37 2,443.50 2,443.50 2,442.85 2,442.85 4,271.1K
14:38 2,442.75 2,443.38 2,442.75 2,443.38 6,269.2K
14:39 2,443.65 2,444.09 2,443.65 2,443.95 3,677.9K
14:40 2,444.05 2,445.98 2,444.05 2,445.98 10,945.0K
14:41 2,445.32 2,445.32 2,444.77 2,444.91 3,040.1K
14:42 2,445.36 2,445.36 2,444.68 2,445.35 1,374.8K
14:43 2,444.80 2,444.80 2,444.51 2,444.51 840.1K
14:44 2,445.04 2,445.29 2,445.04 2,445.29 1,683.3K
14:45 2,444.67 2,445.10 2,443.19 2,443.19 2,624.7K
14:46 2,442.70 2,443.23 2,442.36 2,442.36 2,848.8K
14:47 2,442.13 2,442.65 2,442.08 2,442.65 752.9K
14:48 2,443.13 2,443.27 2,442.82 2,442.82 2,240.7K
14:49 2,443.36 2,443.78 2,443.36 2,443.78 2,674.7K
14:50 2,443.99 2,444.27 2,443.89 2,444.27 9,379.3K
14:51 2,444.19 2,445.12 2,444.19 2,445.12 1,006.0K
14:52 2,445.14 2,445.29 2,445.14 2,445.29 2,205.9K
14:53 2,444.83 2,444.88 2,444.72 2,444.76 2,345.4K
14:54 2,444.91 2,445.36 2,444.91 2,445.36 1,359.4K
14:55 2,445.40 2,445.40 2,445.16 2,445.32 679.5K
14:56 2,445.32 2,445.32 2,444.97 2,445.16 5,056.3K
14:57 2,445.09 2,446.19 2,445.09 2,446.19 2,844.0K
14:58 2,446.49 2,446.93 2,446.48 2,446.48 3,516.5K
14:59 2,446.84 2,447.02 2,446.84 2,447.00 1,490.1K
15:00 2,447.34 2,447.68 2,447.34 2,447.52 8,822.0K
15:01 2,446.76 2,446.76 2,442.96 2,443.27 13,770.8K
15:02 2,443.20 2,443.92 2,443.20 2,443.92 4,266.3K
15:03 2,444.02 2,445.20 2,444.02 2,445.12 2,716.4K
15:04 2,444.38 2,445.53 2,444.38 2,445.53 2,527.2K
15:05 2,445.53 2,445.63 2,445.49 2,445.52 547.4K
15:06 2,446.46 2,452.18 2,446.46 2,452.18 28,918.4K
15:07 2,451.36 2,451.65 2,451.36 2,451.40 8,190.5K
15:08 2,450.51 2,451.05 2,449.76 2,449.76 11,302.0K
15:09 2,449.95 2,449.95 2,449.39 2,449.87 2,781.0K
15:10 2,450.27 2,450.50 2,450.15 2,450.50 2,706.0K
15:11 2,449.95 2,450.18 2,449.57 2,449.57 2,090.8K
15:12 2,449.56 2,449.67 2,449.49 2,449.50 895.9K
15:13 2,449.44 2,449.44 2,449.24 2,449.24 5,081.6K
15:14 2,449.11 2,450.32 2,449.11 2,450.32 3,311.3K
15:15 2,448.80 2,450.08 2,446.11 2,446.11 9,024.9K
15:16 2,446.37 2,446.51 2,445.59 2,445.59 18,136.6K
15:17 2,445.75 2,447.17 2,445.74 2,447.17 4,966.6K
15:18 2,446.46 2,447.89 2,446.46 2,447.43 4,736.2K
15:19 2,446.58 2,446.71 2,446.48 2,446.70 2,502.6K
15:20 2,447.03 2,447.28 2,447.03 2,447.14 4,623.0K
15:21 2,447.19 2,447.19 2,446.53 2,446.53 2,359.0K
15:22 2,446.22 2,446.45 2,446.22 2,446.37 2,425.2K
15:23 2,444.97 2,445.08 2,444.97 2,445.08 9,545.2K
15:24 2,444.82 2,445.07 2,444.57 2,445.07 2,454.4K
15:25 2,444.93 2,445.51 2,444.93 2,445.51 1,223.0K
15:26 2,445.92 2,445.92 2,445.39 2,445.55 3,125.2K
15:27 2,445.76 2,446.09 2,445.02 2,445.02 2,444.0K
15:28 2,445.07 2,445.07 2,443.87 2,443.87 6,856.2K
15:29 2,444.58 2,444.69 2,444.18 2,444.69 2,696.4K
15:30 2,444.82 2,444.83 2,444.66 2,444.66 2,288.2K
15:31 2,444.56 2,444.56 2,441.61 2,441.61 9,912.6K
15:32 2,441.65 2,441.65 2,441.20 2,441.20 7,835.7K
15:33 2,440.31 2,440.82 2,440.31 2,440.31 12,349.0K
15:34 2,440.60 2,440.69 2,439.91 2,440.69 4,459.4K
15:35 2,440.64 2,441.25 2,440.64 2,441.20 4,293.1K
15:36 2,441.27 2,441.27 2,438.97 2,439.24 18,960.6K
15:37 2,439.48 2,439.92 2,439.48 2,439.78 1,089.5K
15:38 2,439.80 2,439.94 2,439.18 2,439.31 12,200.6K
15:39 2,439.45 2,439.45 2,438.75 2,438.75 6,556.7K
15:40 2,438.81 2,439.00 2,438.81 2,438.81 2,050.1K
15:41 2,438.95 2,439.35 2,438.95 2,439.18 4,452.5K
15:42 2,439.32 2,439.43 2,439.18 2,439.43 850.5K
15:43 2,439.34 2,439.85 2,439.34 2,439.52 3,659.5K
15:44 2,439.66 2,439.66 2,439.32 2,439.32 573.3K
15:45 2,439.16 2,439.28 2,438.95 2,438.95 2,902.1K
15:46 2,438.83 2,438.86 2,437.94 2,437.94 2,307.6K
15:47 2,437.92 2,438.12 2,437.70 2,437.70 3,086.0K
15:48 2,436.98 2,438.11 2,436.98 2,438.11 8,405.7K
15:49 2,438.40 2,438.61 2,438.04 2,438.04 2,275.9K
15:50 2,437.72 2,437.82 2,436.76 2,436.76 5,152.8K
15:51 2,437.25 2,438.53 2,436.77 2,436.77 10,670.4K
15:52 2,437.19 2,437.50 2,437.19 2,437.50 1,616.2K
15:53 2,437.52 2,438.03 2,437.52 2,438.03 5,925.4K
15:54 2,437.63 2,437.63 2,437.17 2,437.17 2,560.9K
15:55 2,437.31 2,437.31 2,434.17 2,434.23 17,146.3K
15:56 2,433.63 2,433.63 2,432.25 2,432.25 15,772.1K
15:57 2,432.18 2,432.18 2,430.93 2,430.93 11,071.3K
15:58 2,431.44 2,432.20 2,431.35 2,431.67 5,243.8K
15:59 2,430.62 2,430.80 2,430.41 2,430.80 25,386.6K
16:00 2,431.01 2,431.01 2,430.44 2,430.44 5,135.8K
16:01 2,431.36 2,431.40 2,431.02 2,431.40 9,633.5K
16:02 2,430.95 2,431.63 2,430.95 2,431.63 8,855.1K
16:03 2,431.40 2,432.19 2,431.40 2,432.16 1,176.1K
16:04 2,432.20 2,432.39 2,432.09 2,432.20 3,760.0K
16:05 2,431.69 2,431.83 2,431.40 2,431.83 6,346.8K
16:06 2,431.98 2,432.26 2,431.73 2,431.73 693.5K
16:07 2,431.65 2,431.89 2,431.65 2,431.83 3,562.0K
16:08 2,432.00 2,432.00 2,430.47 2,430.47 3,481.4K
16:09 2,430.88 2,430.88 2,427.66 2,428.43 15,380.2K
16:10 2,428.22 2,428.43 2,427.41 2,428.14 3,938.9K
16:11 2,428.22 2,428.92 2,428.22 2,428.63 13,263.7K
16:12 2,428.87 2,428.94 2,428.30 2,428.34 5,463.9K
16:13 2,427.82 2,428.76 2,427.82 2,428.62 7,260.7K
16:14 2,427.72 2,428.02 2,427.53 2,427.97 2,854.9K
16:15 2,426.69 2,426.86 2,425.92 2,425.92 13,287.6K
16:16 2,425.78 2,425.78 2,424.90 2,425.34 27,110.0K
16:17 2,425.70 2,427.29 2,425.16 2,427.29 16,502.7K
16:18 2,427.00 2,427.44 2,426.53 2,427.24 8,745.6K
16:19 2,426.50 2,427.68 2,426.50 2,427.36 17,771.5K
16:20 2,426.94 2,426.94 2,426.29 2,426.29 2,837.0K
16:21 2,426.52 2,427.56 2,426.52 2,427.56 7,377.8K
16:22 2,427.84 2,427.84 2,427.57 2,427.74 5,896.0K
16:23 2,427.88 2,428.10 2,427.83 2,428.10 9,061.7K
16:24 2,428.04 2,428.04 2,426.49 2,426.49 7,456.3K
16:25 2,426.25 2,427.47 2,426.25 2,427.47 3,750.3K
16:26 2,426.27 2,426.81 2,426.27 2,426.81 4,292.7K
16:27 2,426.98 2,428.14 2,426.98 2,428.10 3,198.5K
16:28 2,428.38 2,429.51 2,428.38 2,429.27 11,087.3K
16:29 2,429.35 2,430.89 2,429.35 2,430.89 9,621.4K
16:30 2,430.47 2,430.47 2,429.96 2,430.29 4,788.2K
16:31 2,430.71 2,430.71 2,429.29 2,429.29 4,027.6K
16:32 2,428.78 2,428.78 2,427.60 2,427.60 7,267.4K
16:33 2,427.27 2,427.38 2,427.06 2,427.06 1,738.2K
16:34 2,427.52 2,427.70 2,427.52 2,427.62 7,024.6K
16:35 2,427.52 2,427.86 2,427.52 2,427.86 12,931.7K
16:36 2,428.48 2,428.48 2,428.08 2,428.42 3,418.8K
16:37 2,428.16 2,428.19 2,427.92 2,427.92 3,600.6K
16:38 2,428.00 2,428.00 2,426.00 2,426.00 50,800.0K
16:39 2,425.89 2,426.85 2,425.89 2,426.85 9,446.9K
16:40 2,426.90 2,427.06 2,426.45 2,426.91 2,589.3K
16:41 2,427.05 2,427.43 2,427.05 2,427.43 18,041.2K
16:42 2,427.83 2,428.09 2,427.65 2,427.65 16,930.7K
16:43 2,427.08 2,427.08 2,426.37 2,426.37 9,194.3K
16:44 2,426.12 2,426.47 2,426.02 2,426.02 1,670.9K
16:45 2,425.90 2,426.13 2,425.57 2,426.13 4,443.5K
16:46 2,426.07 2,427.69 2,426.07 2,427.69 3,952.5K
16:47 2,427.62 2,427.62 2,427.35 2,427.35 4,288.0K
16:48 2,427.16 2,428.02 2,427.16 2,427.95 13,444.2K
16:49 2,427.70 2,427.86 2,427.43 2,427.86 3,710.5K
16:50 2,427.52 2,427.89 2,427.52 2,427.89 3,111.7K
16:51 2,428.13 2,428.13 2,427.01 2,427.01 1,809.2K
16:52 2,426.38 2,426.53 2,425.66 2,425.66 1,937.9K
16:53 2,426.06 2,426.72 2,425.54 2,426.72 3,293.7K
16:54 2,426.82 2,427.41 2,426.82 2,427.41 2,879.5K
16:55 2,427.49 2,427.49 2,427.36 2,427.36 13,287.6K
16:56 2,427.66 2,427.66 2,427.41 2,427.41 2,311.1K
16:57 2,426.60 2,426.89 2,426.47 2,426.83 7,652.5K
16:58 2,426.68 2,426.68 2,426.11 2,426.32 2,621.2K
16:59 2,426.58 2,426.58 2,426.36 2,426.36 1,648.8K
17:00 2,426.60 2,426.63 2,425.98 2,426.06 3,381.5K
17:01 2,426.67 2,427.34 2,426.60 2,427.34 4,399.2K
17:02 2,427.49 2,427.49 2,427.18 2,427.49 1,963.2K
17:03 2,427.58 2,427.58 2,427.25 2,427.25 2,347.6K
17:04 2,427.66 2,428.18 2,427.66 2,428.18 10,453.1K
17:05 2,428.49 2,429.21 2,428.49 2,428.83 9,085.0K
17:06 2,429.19 2,429.40 2,428.67 2,429.40 3,443.7K
17:07 2,429.44 2,429.75 2,429.44 2,429.75 1,924.3K
17:08 2,429.49 2,429.52 2,426.90 2,426.90 42,556.2K
17:09 2,426.79 2,427.19 2,426.79 2,427.19 4,162.7K
17:10 2,427.22 2,427.47 2,427.22 2,427.47 6,927.7K
17:11 2,427.69 2,427.82 2,427.69 2,427.82 1,833.5K
17:12 2,427.71 2,429.06 2,427.71 2,429.06 13,987.3K
17:13 2,429.18 2,429.77 2,429.05 2,429.77 2,461.3K
17:14 2,429.65 2,430.54 2,429.65 2,430.54 9,589.6K
17:15 2,430.45 2,430.71 2,430.45 2,430.71 2,241.2K
17:16 2,430.74 2,431.16 2,430.66 2,430.66 2,675.6K
17:17 2,430.80 2,431.15 2,430.80 2,430.95 5,136.3K
17:18 2,431.25 2,431.25 2,430.68 2,431.02 6,616.9K
17:19 2,430.80 2,430.92 2,430.66 2,430.92 3,382.6K
17:20 2,430.80 2,430.95 2,430.66 2,430.87 1,478.7K
17:21 2,430.91 2,431.19 2,430.80 2,431.19 1,333.3K
17:22 2,431.33 2,431.33 2,430.45 2,430.45 4,527.7K
17:23 2,429.99 2,430.42 2,429.64 2,429.64 8,644.0K
17:24 2,429.96 2,429.96 2,429.13 2,429.44 3,921.5K
17:25 2,429.48 2,429.48 2,428.65 2,428.82 4,948.9K
17:26 2,428.13 2,428.17 2,428.05 2,428.17 2,728.0K
17:27 2,428.12 2,428.32 2,427.61 2,427.61 3,816.3K
17:28 2,427.36 2,427.36 2,426.12 2,426.12 11,517.2K
17:29 2,426.55 2,427.16 2,426.41 2,427.16 4,705.3K
17:30 2,427.24 2,428.58 2,427.24 2,428.52 4,134.8K
17:31 2,428.81 2,429.14 2,428.43 2,428.59 3,800.8K
17:32 2,429.83 2,429.83 2,429.42 2,429.80 5,948.7K
17:33 2,429.47 2,429.51 2,428.78 2,429.51 3,408.8K
17:34 2,429.40 2,429.58 2,429.40 2,429.44 1,424.1K
17:35 2,428.87 2,429.77 2,428.87 2,429.77 4,486.5K
17:36 2,429.94 2,429.99 2,429.69 2,429.69 3,173.3K
17:37 2,429.36 2,429.41 2,428.63 2,428.63 10,506.6K
17:38 2,429.17 2,429.17 2,428.49 2,428.50 3,040.2K
17:39 2,428.57 2,428.57 2,427.96 2,427.96 4,844.2K
17:40 2,427.64 2,428.37 2,427.64 2,428.37 3,130.4K
17:41 2,428.39 2,428.39 2,427.39 2,427.81 3,673.3K
17:42 2,427.68 2,428.30 2,427.68 2,428.29 5,014.6K
17:43 2,428.38 2,428.40 2,428.01 2,428.01 1,448.9K
17:44 2,427.99 2,428.43 2,427.99 2,428.03 734.2K
17:45 2,428.03 2,428.03 2,427.66 2,427.83 1,378.9K
17:46 2,427.49 2,427.99 2,427.49 2,427.99 1,003.1K
17:47 2,427.40 2,427.45 2,426.95 2,426.95 3,793.5K
17:48 2,427.66 2,427.66 2,427.06 2,427.06 19,269.1K
17:49 2,427.45 2,427.45 2,426.73 2,426.73 567.9K
17:50 2,426.68 2,426.80 2,426.46 2,426.46 2,103.2K
17:51 2,426.69 2,426.70 2,426.44 2,426.70 3,299.5K
17:52 2,427.59 2,427.59 2,427.07 2,427.07 2,898.2K
17:53 2,427.09 2,427.09 2,425.43 2,425.43 3,022.2K
17:54 2,425.30 2,425.97 2,425.30 2,425.83 7,832.1K
17:55 2,425.93 2,425.93 2,425.58 2,425.76 1,932.0K
17:56 2,425.83 2,425.83 2,424.58 2,424.63 1,365.3K
17:57 2,424.24 2,424.24 2,422.78 2,423.31 21,468.4K
17:58 2,423.10 2,424.44 2,423.10 2,424.44 2,024.2K
17:59 2,424.10 2,424.10 2,423.12 2,423.22 3,126.5K
18:00 2,423.09 2,423.53 2,423.09 2,423.13 1,959.8K
18:01 2,423.13 2,423.71 2,422.09 2,422.09 2,609.5K
18:02 2,420.47 2,421.69 2,420.30 2,420.30 11,462.8K
18:03 2,420.99 2,420.99 2,420.17 2,420.71 2,870.6K
18:04 2,420.77 2,421.15 2,420.40 2,420.40 6,286.0K
18:05 2,420.72 2,420.72 2,419.09 2,419.11 5,690.6K
18:06 2,419.27 2,419.27 2,418.02 2,418.02 8,820.2K
18:07 2,418.62 2,418.79 2,417.91 2,418.79 3,298.8K
18:08 2,418.11 2,418.90 2,418.11 2,418.56 4,342.7K
18:09 2,418.15 2,418.16 2,417.85 2,417.85 6,112.6K
18:10 2,417.89 2,417.89 2,417.68 2,417.79 7,544.2K
18:11 2,416.70 2,416.70 2,416.13 2,416.16 32,628.5K
18:12 2,415.78 2,416.24 2,415.78 2,416.24 4,151.9K
18:13 2,416.26 2,416.26 2,415.54 2,415.54 2,907.9K
18:14 2,415.34 2,415.34 2,414.48 2,414.48 13,342.3K
18:15 2,414.55 2,414.92 2,414.38 2,414.87 12,129.3K
18:16 2,415.00 2,415.00 2,414.42 2,414.42 4,834.2K
18:17 2,414.70 2,415.21 2,414.70 2,415.07 5,350.7K
18:18 2,414.16 2,414.89 2,414.16 2,414.89 6,510.9K
18:19 2,415.26 2,416.53 2,415.26 2,416.53 6,874.7K
18:20 2,416.62 2,417.61 2,415.95 2,417.61 5,946.5K
18:21 2,417.25 2,417.67 2,416.81 2,416.81 3,422.4K
18:22 2,417.45 2,418.19 2,416.24 2,418.19 11,587.3K
18:23 2,416.31 2,416.57 2,414.78 2,416.45 15,092.7K
18:24 2,417.11 2,417.11 2,414.98 2,414.98 8,171.5K
18:25 2,415.65 2,415.65 2,415.07 2,415.07 5,736.1K
18:26 2,415.15 2,415.15 2,414.97 2,415.06 5,811.3K
18:27 2,414.95 2,414.95 2,414.12 2,414.12 3,393.5K
18:28 2,414.39 2,414.57 2,414.23 2,414.23 7,320.6K
18:29 2,414.36 2,414.66 2,414.35 2,414.66 8,536.0K
18:30 2,414.00 2,414.40 2,413.96 2,414.40 3,729.2K
18:31 2,413.92 2,413.92 2,413.22 2,413.73 1,496.4K
18:32 2,413.92 2,414.78 2,413.92 2,414.78 6,040.0K
18:33 2,414.59 2,414.59 2,414.15 2,414.15 5,099.9K
18:34 2,414.59 2,414.77 2,414.21 2,414.21 14,393.0K
18:35 2,413.38 2,413.79 2,413.07 2,413.79 7,987.8K
18:36 2,413.68 2,413.97 2,413.53 2,413.97 5,721.5K
18:37 2,414.31 2,414.31 2,413.66 2,414.28 2,468.0K
18:38 2,413.63 2,413.69 2,413.43 2,413.43 2,715.5K
18:39 2,413.25 2,413.99 2,413.25 2,413.51 14,353.4K
18:40 2,414.10 2,414.10 2,414.10 2,414.10 2,384.1K
18:51 2,413.29 2,413.29 2,413.29 2,413.29 5,797.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar