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 2,433.07 2,433.49 2,433.07 2,433.47 132,103.1K
09:51 2,433.58 2,433.77 2,433.44 2,433.54 1,164.3K
09:52 2,433.53 2,434.28 2,433.53 2,434.28 1,794.3K
09:53 2,434.06 2,434.06 2,433.92 2,434.06 1,332.6K
09:54 2,433.87 2,434.07 2,433.83 2,434.07 796.3K
09:55 2,433.88 2,434.71 2,433.88 2,434.71 2,263.7K
09:56 2,434.61 2,434.61 2,434.28 2,434.28 1,865.7K
09:57 2,434.28 2,434.87 2,434.28 2,434.66 2,900.0K
09:58 2,434.16 2,435.45 2,434.16 2,435.37 1,012.1K
09:59 2,434.27 2,435.57 2,434.27 2,434.60 2,718.8K
10:00 2,434.43 2,435.13 2,434.43 2,435.13 8,512.2K
10:01 2,435.37 2,436.71 2,435.37 2,436.71 11,663.5K
10:02 2,438.04 2,438.04 2,437.10 2,437.10 12,049.8K
10:03 2,437.42 2,437.43 2,436.43 2,436.60 7,243.3K
10:04 2,436.65 2,436.86 2,436.65 2,436.73 2,959.8K
10:05 2,438.26 2,438.55 2,437.41 2,437.41 67,920.4K
10:06 2,437.50 2,437.50 2,436.93 2,437.34 4,254.1K
10:07 2,437.21 2,437.21 2,435.82 2,436.36 2,655.5K
10:08 2,435.82 2,436.02 2,435.47 2,436.02 3,777.3K
10:09 2,436.10 2,436.10 2,434.39 2,434.39 3,037.1K
10:10 2,434.45 2,435.10 2,434.45 2,435.10 1,630.5K
10:11 2,434.99 2,435.01 2,434.58 2,434.70 2,473.7K
10:12 2,434.04 2,434.04 2,433.11 2,433.43 3,513.0K
10:13 2,433.33 2,433.33 2,432.79 2,433.11 4,214.0K
10:14 2,433.31 2,433.31 2,432.04 2,432.04 2,477.0K
10:15 2,431.83 2,432.21 2,431.83 2,432.08 5,052.1K
10:16 2,432.11 2,432.54 2,431.58 2,431.58 3,438.1K
10:17 2,431.07 2,431.67 2,431.07 2,431.67 2,302.3K
10:18 2,431.16 2,431.36 2,430.68 2,430.68 3,462.3K
10:19 2,430.63 2,430.93 2,430.63 2,430.93 1,602.0K
10:20 2,430.74 2,430.79 2,429.92 2,429.92 2,389.0K
10:21 2,430.53 2,430.65 2,430.33 2,430.65 1,933.7K
10:22 2,431.07 2,431.23 2,430.73 2,431.23 1,887.4K
10:23 2,431.42 2,431.42 2,431.08 2,431.08 772.3K
10:24 2,431.29 2,431.29 2,430.60 2,430.60 1,583.3K
10:25 2,430.32 2,430.32 2,429.77 2,430.05 2,359.3K
10:26 2,428.96 2,428.99 2,428.42 2,428.42 7,276.3K
10:27 2,428.84 2,428.84 2,426.71 2,426.71 11,276.7K
10:28 2,427.09 2,427.80 2,426.72 2,427.80 4,446.4K
10:29 2,427.92 2,428.23 2,427.92 2,428.23 3,215.1K
10:30 2,428.08 2,428.08 2,427.66 2,427.68 1,178.1K
10:31 2,427.95 2,427.95 2,424.31 2,424.31 15,977.2K
10:32 2,424.54 2,424.54 2,424.07 2,424.27 11,047.8K
10:33 2,424.72 2,424.72 2,424.10 2,424.10 13,659.8K
10:34 2,424.71 2,424.71 2,423.67 2,423.75 4,984.9K
10:35 2,423.71 2,423.99 2,423.28 2,423.28 5,385.6K
10:36 2,423.26 2,423.57 2,423.21 2,423.42 3,885.4K
10:37 2,423.46 2,425.09 2,423.46 2,425.09 3,483.4K
10:38 2,424.95 2,425.15 2,424.19 2,425.15 10,460.0K
10:39 2,425.68 2,425.81 2,425.26 2,425.26 5,161.5K
10:40 2,424.96 2,425.61 2,424.96 2,425.42 2,475.3K
10:41 2,425.46 2,425.53 2,424.95 2,424.95 6,235.4K
10:42 2,425.23 2,425.23 2,424.53 2,424.68 545.7K
10:43 2,424.65 2,425.09 2,424.43 2,425.09 5,545.0K
10:44 2,425.21 2,425.53 2,425.21 2,425.53 2,687.4K
10:45 2,425.15 2,425.80 2,425.15 2,425.77 1,151.1K
10:46 2,425.17 2,428.70 2,425.17 2,428.70 9,316.2K
10:47 2,429.01 2,429.01 2,428.33 2,428.85 7,349.8K
10:48 2,428.27 2,429.09 2,428.27 2,429.09 7,985.4K
10:49 2,428.81 2,429.38 2,428.81 2,429.38 5,053.2K
10:50 2,429.65 2,430.30 2,429.65 2,430.30 7,294.7K
10:51 2,430.32 2,430.38 2,430.27 2,430.31 5,317.0K
10:52 2,430.51 2,431.21 2,430.32 2,431.21 3,199.2K
10:53 2,430.65 2,430.65 2,429.12 2,429.12 5,909.4K
10:54 2,429.21 2,429.48 2,428.43 2,428.43 9,273.8K
10:55 2,428.26 2,429.49 2,428.26 2,429.49 3,440.1K
10:56 2,429.64 2,429.95 2,428.90 2,429.95 3,069.5K
10:57 2,430.02 2,430.02 2,429.83 2,429.90 3,420.6K
10:58 2,430.31 2,431.05 2,430.31 2,430.77 5,322.9K
10:59 2,430.49 2,430.49 2,429.30 2,429.43 5,000.8K
11:00 2,429.53 2,429.53 2,427.64 2,427.64 4,778.4K
11:01 2,427.95 2,427.95 2,426.89 2,426.89 2,831.0K
11:02 2,426.57 2,426.57 2,425.70 2,425.98 34,394.5K
11:03 2,426.24 2,427.06 2,426.24 2,427.06 2,563.9K
11:04 2,426.61 2,426.97 2,426.44 2,426.44 1,518.0K
11:05 2,426.01 2,426.76 2,425.92 2,426.76 3,670.9K
11:06 2,426.57 2,427.26 2,426.57 2,427.26 6,236.6K
11:07 2,427.18 2,427.75 2,427.18 2,427.42 1,798.7K
11:08 2,427.85 2,427.89 2,427.02 2,427.02 3,818.8K
11:09 2,427.01 2,427.35 2,427.01 2,427.28 1,923.5K
11:10 2,427.07 2,427.36 2,424.07 2,424.07 18,334.7K
11:11 2,424.49 2,424.49 2,423.24 2,423.24 25,339.1K
11:12 2,422.96 2,423.31 2,422.67 2,422.90 15,389.7K
11:13 2,423.27 2,423.40 2,423.19 2,423.40 3,672.6K
11:14 2,423.92 2,424.11 2,423.92 2,424.11 4,248.7K
11:15 2,423.95 2,424.72 2,423.95 2,424.72 3,425.8K
11:16 2,424.63 2,424.63 2,423.96 2,423.96 2,262.0K
11:17 2,423.51 2,423.63 2,423.32 2,423.32 4,057.6K
11:18 2,423.44 2,423.94 2,422.99 2,422.99 6,623.6K
11:19 2,423.23 2,423.23 2,423.08 2,423.08 5,160.9K
11:20 2,423.11 2,423.14 2,423.00 2,423.00 4,719.9K
11:21 2,423.27 2,423.27 2,422.66 2,422.66 4,582.3K
11:22 2,422.74 2,422.86 2,422.19 2,422.86 4,368.8K
11:23 2,422.50 2,422.66 2,422.47 2,422.47 1,529.1K
11:24 2,422.50 2,422.55 2,422.36 2,422.51 1,659.0K
11:25 2,422.69 2,422.73 2,422.27 2,422.27 1,483.1K
11:26 2,422.42 2,422.52 2,421.03 2,421.03 17,222.0K
11:27 2,421.06 2,421.08 2,420.96 2,420.99 4,589.1K
11:28 2,420.85 2,420.85 2,420.23 2,420.23 2,799.4K
11:29 2,420.43 2,420.86 2,420.35 2,420.86 1,260.1K
11:30 2,421.43 2,421.43 2,420.57 2,421.28 2,037.7K
11:31 2,420.68 2,421.36 2,420.68 2,421.23 5,453.2K
11:32 2,421.32 2,421.73 2,421.32 2,421.55 5,734.9K
11:33 2,421.77 2,422.04 2,421.74 2,422.04 497.2K
11:34 2,421.88 2,421.90 2,421.62 2,421.72 4,725.8K
11:35 2,421.88 2,421.99 2,421.88 2,421.95 4,516.8K
11:36 2,421.97 2,422.91 2,421.97 2,422.91 3,485.4K
11:37 2,423.17 2,423.65 2,423.14 2,423.31 3,085.5K
11:38 2,423.61 2,424.33 2,423.61 2,424.33 9,816.2K
11:39 2,424.53 2,425.03 2,424.53 2,424.56 5,062.9K
11:40 2,424.46 2,424.74 2,424.46 2,424.64 1,859.7K
11:41 2,424.70 2,424.98 2,424.70 2,424.98 1,460.6K
11:42 2,424.89 2,425.47 2,424.83 2,425.09 878.6K
11:43 2,425.09 2,425.29 2,425.09 2,425.27 1,582.5K
11:44 2,425.22 2,425.22 2,425.03 2,425.09 1,831.4K
11:45 2,424.99 2,424.99 2,424.00 2,424.00 4,353.1K
11:46 2,424.16 2,424.16 2,423.47 2,423.78 551.7K
11:47 2,424.02 2,424.57 2,423.60 2,424.57 2,670.8K
11:48 2,423.04 2,423.44 2,422.66 2,422.66 2,406.1K
11:49 2,422.56 2,422.86 2,422.56 2,422.81 2,040.5K
11:50 2,422.34 2,424.44 2,422.34 2,424.44 7,847.7K
11:51 2,424.13 2,425.42 2,424.13 2,425.42 5,212.1K
11:52 2,425.32 2,425.32 2,424.98 2,425.18 693.6K
11:53 2,424.65 2,424.65 2,423.97 2,424.31 3,606.0K
11:54 2,424.37 2,424.73 2,424.31 2,424.73 2,927.5K
11:55 2,424.79 2,424.84 2,424.54 2,424.84 2,815.4K
11:56 2,425.19 2,425.24 2,425.12 2,425.24 4,447.2K
11:57 2,426.72 2,428.24 2,426.72 2,428.24 19,635.7K
11:58 2,428.37 2,428.47 2,427.73 2,427.73 5,909.9K
11:59 2,428.48 2,428.96 2,428.48 2,428.75 4,907.5K
12:00 2,428.86 2,429.69 2,428.86 2,429.28 5,062.1K
12:01 2,429.76 2,431.09 2,429.76 2,430.50 19,367.2K
12:02 2,430.14 2,430.14 2,428.03 2,428.03 4,761.2K
12:03 2,427.81 2,428.14 2,427.81 2,428.11 3,609.9K
12:04 2,427.63 2,427.68 2,427.63 2,427.68 3,811.0K
12:05 2,427.69 2,428.28 2,427.69 2,428.28 1,949.4K
12:06 2,428.19 2,428.31 2,427.83 2,427.83 1,216.2K
12:07 2,428.15 2,428.83 2,428.15 2,428.61 1,808.8K
12:08 2,429.36 2,430.17 2,429.36 2,430.17 2,593.1K
12:09 2,430.05 2,430.73 2,430.05 2,430.62 1,470.1K
12:10 2,429.99 2,430.87 2,429.99 2,430.87 5,417.8K
12:11 2,430.98 2,430.98 2,429.68 2,429.99 2,396.2K
12:12 2,430.60 2,431.68 2,430.60 2,431.27 5,446.6K
12:13 2,432.03 2,432.03 2,431.16 2,431.16 3,492.3K
12:14 2,432.10 2,432.10 2,431.24 2,431.24 4,164.8K
12:15 2,431.31 2,432.53 2,431.31 2,432.53 4,302.6K
12:16 2,432.65 2,433.75 2,432.65 2,433.75 11,873.1K
12:17 2,433.98 2,433.98 2,433.07 2,433.07 3,166.2K
12:18 2,433.35 2,433.35 2,432.38 2,433.09 1,670.9K
12:19 2,432.95 2,433.14 2,432.91 2,433.14 1,964.4K
12:20 2,433.16 2,434.49 2,433.16 2,434.21 6,762.0K
12:21 2,434.59 2,435.36 2,434.45 2,435.36 1,958.9K
12:22 2,435.09 2,435.62 2,435.09 2,435.33 12,210.4K
12:23 2,435.33 2,435.86 2,435.33 2,435.86 7,513.7K
12:24 2,435.97 2,436.79 2,435.97 2,436.43 3,845.9K
12:25 2,436.33 2,436.33 2,434.72 2,434.72 4,910.8K
12:26 2,434.70 2,434.70 2,433.77 2,434.16 2,248.9K
12:27 2,434.29 2,434.67 2,433.61 2,434.67 1,554.4K
12:28 2,434.23 2,434.57 2,434.08 2,434.36 906.8K
12:29 2,434.22 2,434.72 2,434.22 2,434.34 4,216.9K
12:30 2,434.34 2,434.34 2,433.53 2,433.75 11,512.8K
12:31 2,433.54 2,434.52 2,433.45 2,434.52 6,010.1K
12:32 2,434.60 2,434.60 2,434.12 2,434.30 1,372.8K
12:33 2,435.22 2,435.22 2,434.35 2,434.35 2,656.5K
12:34 2,434.35 2,434.86 2,434.27 2,434.86 4,732.5K
12:35 2,434.29 2,434.73 2,434.29 2,434.62 2,255.9K
12:36 2,434.34 2,434.36 2,434.08 2,434.36 679.6K
12:37 2,433.87 2,433.87 2,432.94 2,433.27 1,757.8K
12:38 2,433.14 2,433.16 2,432.99 2,433.16 6,690.0K
12:39 2,432.55 2,432.57 2,432.16 2,432.16 9,336.1K
12:40 2,432.30 2,433.18 2,432.30 2,432.73 913.9K
12:41 2,433.30 2,433.61 2,432.94 2,432.94 2,179.7K
12:42 2,433.13 2,433.26 2,432.77 2,432.77 2,621.8K
12:43 2,432.68 2,432.68 2,431.99 2,432.44 1,330.1K
12:44 2,432.64 2,432.64 2,432.22 2,432.22 1,117.8K
12:45 2,432.59 2,432.76 2,432.46 2,432.76 1,097.5K
12:46 2,432.94 2,432.94 2,432.90 2,432.93 185.5K
12:47 2,432.59 2,432.94 2,432.59 2,432.94 210.1K
12:48 2,433.11 2,433.11 2,432.66 2,432.94 320.6K
12:49 2,432.79 2,433.31 2,432.79 2,432.94 2,501.8K
12:50 2,432.92 2,432.92 2,432.28 2,432.35 1,638.7K
12:51 2,432.44 2,432.44 2,431.93 2,432.08 579.8K
12:52 2,432.08 2,432.08 2,431.15 2,431.54 2,069.0K
12:53 2,431.46 2,431.46 2,431.20 2,431.20 2,131.2K
12:54 2,431.23 2,431.42 2,431.16 2,431.16 4,065.9K
12:55 2,431.07 2,431.21 2,431.07 2,431.21 836.2K
12:56 2,431.40 2,431.72 2,431.40 2,431.72 551.3K
12:57 2,431.58 2,431.97 2,431.58 2,431.97 2,879.2K
12:58 2,432.29 2,432.29 2,431.62 2,431.62 535.2K
12:59 2,431.83 2,431.83 2,431.00 2,431.14 2,941.2K
13:00 2,431.07 2,431.07 2,430.77 2,430.77 354.0K
13:01 2,430.96 2,431.60 2,430.82 2,431.60 786.6K
13:02 2,431.46 2,431.85 2,431.29 2,431.46 2,810.0K
13:03 2,431.23 2,432.32 2,431.23 2,432.32 762.9K
13:04 2,431.61 2,432.13 2,431.61 2,432.01 312.3K
13:05 2,432.06 2,432.06 2,431.81 2,431.81 345.9K
13:06 2,432.02 2,432.02 2,431.55 2,431.55 849.1K
13:07 2,431.48 2,431.48 2,431.24 2,431.24 585.8K
13:08 2,430.88 2,430.93 2,430.85 2,430.85 3,120.1K
13:09 2,430.57 2,430.65 2,430.26 2,430.26 1,915.9K
13:10 2,430.23 2,430.88 2,430.23 2,430.88 1,336.7K
13:11 2,431.03 2,431.03 2,430.63 2,430.95 1,127.1K
13:12 2,431.07 2,431.07 2,430.73 2,430.78 3,728.9K
13:13 2,431.09 2,431.65 2,431.09 2,431.46 4,290.4K
13:14 2,431.00 2,431.54 2,431.00 2,431.54 493.7K
13:15 2,431.32 2,431.32 2,430.34 2,430.34 4,504.8K
13:16 2,429.85 2,430.53 2,429.76 2,430.53 2,540.6K
13:17 2,430.60 2,431.20 2,430.60 2,431.20 1,530.1K
13:18 2,431.57 2,433.02 2,431.57 2,433.02 4,656.8K
13:19 2,432.77 2,432.94 2,432.32 2,432.32 4,916.1K
13:20 2,432.40 2,432.40 2,432.12 2,432.19 3,400.5K
13:21 2,432.16 2,432.16 2,431.62 2,431.75 1,446.8K
13:22 2,431.37 2,431.37 2,431.04 2,431.33 1,539.3K
13:23 2,431.81 2,431.81 2,430.57 2,430.57 2,940.3K
13:24 2,430.75 2,431.21 2,430.75 2,430.76 4,863.4K
13:25 2,430.62 2,430.62 2,429.79 2,430.32 6,332.8K
13:26 2,430.45 2,430.45 2,429.93 2,429.93 1,262.6K
13:27 2,429.78 2,430.65 2,429.75 2,430.65 2,805.1K
13:28 2,430.81 2,430.81 2,430.09 2,430.51 293.6K
13:29 2,430.51 2,431.21 2,430.51 2,430.78 1,564.1K
13:30 2,430.84 2,431.46 2,430.84 2,431.46 2,063.7K
13:31 2,431.33 2,431.76 2,430.89 2,431.08 11,746.9K
13:32 2,431.47 2,431.47 2,431.29 2,431.29 2,135.4K
13:33 2,431.85 2,433.50 2,431.85 2,433.50 13,709.9K
13:34 2,433.30 2,434.02 2,433.30 2,434.02 5,529.3K
13:35 2,434.15 2,434.15 2,433.27 2,433.27 1,323.4K
13:36 2,433.33 2,433.47 2,433.14 2,433.47 2,197.6K
13:37 2,433.42 2,433.95 2,433.21 2,433.95 1,758.6K
13:38 2,433.89 2,434.60 2,433.89 2,434.57 1,712.4K
13:39 2,434.72 2,434.78 2,434.60 2,434.60 875.4K
13:40 2,434.74 2,434.90 2,434.46 2,434.46 969.8K
13:41 2,434.46 2,435.11 2,434.41 2,434.41 3,518.5K
13:42 2,434.10 2,434.10 2,433.67 2,433.67 3,039.4K
13:43 2,433.35 2,433.54 2,433.35 2,433.54 575.2K
13:44 2,433.43 2,433.83 2,433.43 2,433.46 680.3K
13:45 2,433.44 2,433.44 2,432.09 2,432.09 7,311.3K
13:46 2,431.76 2,431.76 2,429.55 2,429.55 5,786.5K
13:47 2,430.24 2,430.95 2,430.24 2,430.71 2,979.3K
13:48 2,431.01 2,431.01 2,430.36 2,430.36 1,413.9K
13:49 2,430.35 2,430.35 2,430.04 2,430.14 1,333.8K
13:50 2,430.01 2,430.27 2,430.01 2,430.10 2,953.5K
13:51 2,430.17 2,430.17 2,430.01 2,430.13 1,571.2K
13:52 2,430.31 2,430.35 2,430.07 2,430.35 472.1K
13:53 2,430.63 2,431.21 2,430.63 2,431.21 484.1K
13:54 2,431.10 2,431.58 2,431.10 2,431.58 807.0K
13:55 2,431.19 2,431.27 2,431.19 2,431.27 700.5K
13:56 2,431.22 2,431.60 2,431.22 2,431.57 1,009.0K
13:57 2,430.14 2,430.14 2,428.81 2,428.81 10,272.2K
13:58 2,429.49 2,429.90 2,429.49 2,429.73 1,632.1K
13:59 2,429.61 2,429.79 2,429.61 2,429.73 1,473.7K
14:00 2,429.86 2,430.13 2,429.70 2,430.13 323.3K
14:01 2,430.15 2,430.15 2,429.70 2,430.12 601.5K
14:02 2,429.36 2,429.79 2,429.36 2,429.61 706.0K
14:03 2,429.43 2,429.49 2,429.29 2,429.29 607.6K
14:04 2,429.26 2,430.84 2,429.16 2,430.81 3,341.8K
14:05 2,430.52 2,430.52 2,428.82 2,428.82 5,125.2K
14:06 2,428.87 2,429.92 2,428.87 2,429.92 2,863.6K
14:07 2,429.47 2,429.91 2,429.47 2,429.66 710.5K
14:08 2,429.97 2,429.97 2,429.20 2,429.20 3,507.8K
14:09 2,429.82 2,430.05 2,428.99 2,428.99 2,757.2K
14:10 2,429.60 2,429.60 2,428.93 2,429.26 1,671.5K
14:11 2,429.31 2,430.04 2,429.20 2,430.04 3,271.4K
14:12 2,429.76 2,429.76 2,429.20 2,429.30 1,261.1K
14:13 2,429.25 2,429.49 2,429.19 2,429.19 1,658.0K
14:14 2,428.36 2,428.36 2,427.98 2,427.98 15,884.3K
14:15 2,427.96 2,428.64 2,427.96 2,428.64 2,212.0K
14:16 2,428.69 2,428.69 2,428.26 2,428.34 823.6K
14:17 2,428.55 2,428.83 2,428.55 2,428.83 1,113.2K
14:18 2,428.66 2,429.14 2,428.66 2,429.14 4,002.8K
14:19 2,429.22 2,429.67 2,429.06 2,429.67 7,584.2K
14:20 2,429.30 2,429.30 2,428.88 2,428.88 2,552.8K
14:21 2,429.80 2,430.19 2,429.80 2,430.01 3,718.0K
14:22 2,430.80 2,430.80 2,430.40 2,430.40 8,190.7K
14:23 2,430.81 2,430.81 2,430.38 2,430.54 2,373.0K
14:24 2,430.16 2,430.99 2,430.16 2,430.81 3,395.9K
14:25 2,431.12 2,431.19 2,430.52 2,430.58 4,311.2K
14:26 2,430.68 2,431.02 2,430.67 2,431.02 6,430.0K
14:27 2,430.72 2,430.72 2,429.70 2,429.70 6,689.7K
14:28 2,429.55 2,429.60 2,427.99 2,427.99 12,118.1K
14:29 2,427.51 2,427.51 2,426.84 2,427.36 8,338.3K
14:30 2,427.02 2,427.02 2,426.72 2,426.83 4,378.5K
14:31 2,426.85 2,426.88 2,424.47 2,424.47 14,237.9K
14:32 2,425.27 2,425.34 2,425.01 2,425.01 3,481.7K
14:33 2,425.16 2,425.52 2,424.89 2,424.89 1,249.1K
14:34 2,424.56 2,425.54 2,424.56 2,425.42 1,448.0K
14:35 2,426.03 2,426.03 2,425.60 2,425.63 1,508.0K
14:36 2,425.25 2,426.38 2,425.25 2,426.38 2,611.5K
14:37 2,426.62 2,426.62 2,426.09 2,426.49 544.8K
14:38 2,426.34 2,426.60 2,426.32 2,426.41 1,856.7K
14:39 2,426.39 2,426.51 2,426.23 2,426.23 5,137.8K
14:40 2,425.68 2,426.12 2,425.68 2,425.90 655.2K
14:41 2,426.38 2,427.33 2,426.30 2,427.33 4,188.6K
14:42 2,427.50 2,428.14 2,427.50 2,428.14 16,181.7K
14:43 2,428.09 2,428.35 2,428.07 2,428.07 1,593.5K
14:44 2,427.82 2,428.66 2,427.51 2,428.66 980.1K
14:45 2,428.60 2,428.60 2,427.91 2,427.91 3,332.4K
14:46 2,428.14 2,428.46 2,428.14 2,428.46 1,193.4K
14:47 2,428.15 2,428.28 2,428.10 2,428.28 1,082.5K
14:48 2,428.24 2,428.56 2,428.24 2,428.56 860.5K
14:49 2,428.38 2,428.53 2,428.18 2,428.43 4,323.7K
14:50 2,427.94 2,428.30 2,427.94 2,428.09 2,273.0K
14:51 2,427.16 2,428.33 2,427.16 2,428.32 1,888.8K
14:52 2,428.00 2,428.00 2,427.11 2,427.32 973.6K
14:53 2,427.05 2,427.05 2,426.80 2,427.04 365.0K
14:54 2,427.11 2,428.07 2,427.11 2,427.69 2,329.2K
14:55 2,427.76 2,427.82 2,427.56 2,427.82 1,308.2K
14:56 2,427.86 2,428.38 2,427.50 2,427.50 1,679.9K
14:57 2,427.27 2,428.06 2,427.27 2,427.95 3,678.7K
14:58 2,427.73 2,428.31 2,427.73 2,428.31 4,146.5K
14:59 2,428.75 2,428.75 2,428.04 2,428.52 3,151.5K
15:00 2,428.26 2,428.26 2,427.32 2,427.32 6,855.4K
15:01 2,427.67 2,428.21 2,427.67 2,428.21 3,022.2K
15:02 2,427.88 2,428.84 2,427.88 2,428.84 1,318.6K
15:03 2,428.30 2,428.35 2,428.22 2,428.35 2,780.9K
15:04 2,428.63 2,428.63 2,428.01 2,428.31 4,710.8K
15:05 2,427.86 2,428.12 2,427.71 2,428.12 1,453.4K
15:06 2,427.43 2,427.71 2,426.77 2,426.77 3,001.9K
15:07 2,426.27 2,426.43 2,425.84 2,425.84 5,549.0K
15:08 2,425.65 2,425.71 2,425.54 2,425.71 1,234.0K
15:09 2,425.17 2,425.17 2,424.78 2,424.89 23,598.7K
15:10 2,424.56 2,424.56 2,422.11 2,422.11 117,846.3K
15:11 2,421.61 2,422.14 2,421.61 2,422.14 4,633.6K
15:12 2,422.00 2,422.12 2,421.74 2,421.82 5,411.9K
15:13 2,421.96 2,423.10 2,421.96 2,423.10 2,903.8K
15:14 2,422.67 2,422.67 2,421.96 2,421.96 7,099.0K
15:15 2,422.25 2,424.64 2,422.25 2,424.61 26,649.1K
15:16 2,424.35 2,424.49 2,424.26 2,424.49 7,433.0K
15:17 2,425.05 2,425.05 2,424.24 2,424.24 5,638.4K
15:18 2,424.06 2,425.78 2,424.06 2,425.78 6,552.4K
15:19 2,425.97 2,427.94 2,425.97 2,427.81 42,890.1K
15:20 2,427.93 2,428.42 2,427.93 2,428.32 6,153.5K
15:21 2,428.21 2,428.49 2,428.08 2,428.08 9,762.7K
15:22 2,427.35 2,427.52 2,426.69 2,426.69 6,903.4K
15:23 2,426.16 2,426.37 2,426.10 2,426.37 1,511.8K
15:24 2,425.94 2,426.50 2,425.94 2,426.50 6,781.9K
15:25 2,426.43 2,426.43 2,425.92 2,426.12 1,145.1K
15:26 2,425.82 2,426.00 2,425.31 2,426.00 1,293.9K
15:27 2,425.81 2,426.05 2,425.73 2,425.76 1,353.0K
15:28 2,425.91 2,425.98 2,425.49 2,425.98 1,556.6K
15:29 2,425.88 2,425.88 2,425.54 2,425.77 2,794.0K
15:30 2,425.40 2,425.62 2,425.40 2,425.45 845.5K
15:31 2,425.29 2,425.29 2,424.88 2,424.97 2,545.3K
15:32 2,425.01 2,425.01 2,424.96 2,424.96 508.9K
15:33 2,425.04 2,425.04 2,424.72 2,424.78 1,949.5K
15:34 2,424.69 2,424.69 2,424.30 2,424.46 1,334.9K
15:35 2,424.33 2,424.43 2,424.12 2,424.23 3,154.0K
15:36 2,424.97 2,425.11 2,424.62 2,424.74 14,010.3K
15:37 2,424.65 2,425.05 2,424.65 2,425.05 2,262.7K
15:38 2,425.61 2,425.96 2,425.61 2,425.96 1,647.8K
15:39 2,425.81 2,427.79 2,425.81 2,427.79 20,698.4K
15:40 2,427.68 2,427.68 2,426.75 2,426.75 2,150.4K
15:41 2,427.18 2,427.55 2,427.11 2,427.55 2,823.5K
15:42 2,427.26 2,427.35 2,427.23 2,427.35 1,076.3K
15:43 2,427.26 2,427.26 2,427.03 2,427.15 739.2K
15:44 2,427.09 2,427.87 2,427.09 2,427.83 16,936.1K
15:45 2,427.69 2,428.04 2,427.38 2,428.04 950.7K
15:46 2,428.21 2,428.21 2,427.32 2,427.44 942.7K
15:47 2,427.49 2,427.69 2,427.35 2,427.69 2,111.2K
15:48 2,427.37 2,428.22 2,427.37 2,428.22 2,243.8K
15:49 2,428.27 2,428.27 2,427.53 2,427.53 5,533.6K
15:50 2,427.32 2,427.32 2,426.95 2,426.95 3,611.4K
15:51 2,427.11 2,427.11 2,426.53 2,426.67 1,362.3K
15:52 2,426.78 2,426.78 2,426.28 2,426.30 836.6K
15:53 2,426.39 2,427.01 2,426.39 2,427.01 1,168.9K
15:54 2,426.87 2,427.27 2,426.78 2,427.27 1,728.4K
15:55 2,427.22 2,427.45 2,426.88 2,427.45 1,242.2K
15:56 2,427.46 2,427.46 2,426.93 2,427.38 4,082.9K
15:57 2,427.75 2,428.77 2,427.75 2,428.77 9,744.8K
15:58 2,428.64 2,428.84 2,428.54 2,428.77 3,175.6K
15:59 2,428.82 2,428.82 2,428.48 2,428.48 4,344.6K
16:00 2,428.95 2,428.95 2,428.35 2,428.35 2,083.1K
16:01 2,428.46 2,428.77 2,428.32 2,428.68 4,077.5K
16:02 2,428.49 2,428.68 2,427.68 2,427.68 5,208.6K
16:03 2,427.53 2,427.76 2,427.53 2,427.67 4,996.7K
16:04 2,427.51 2,427.51 2,425.75 2,425.75 14,056.4K
16:05 2,425.94 2,426.28 2,425.86 2,426.28 3,075.9K
16:06 2,425.90 2,426.25 2,425.90 2,426.25 978.4K
16:07 2,426.33 2,426.88 2,426.33 2,426.71 3,146.8K
16:08 2,426.31 2,426.73 2,426.31 2,426.34 1,615.3K
16:09 2,426.48 2,426.92 2,426.34 2,426.92 1,909.0K
16:10 2,426.48 2,426.76 2,426.34 2,426.76 981.9K
16:11 2,426.73 2,427.16 2,426.31 2,426.31 40,382.4K
16:12 2,426.28 2,427.05 2,426.28 2,427.05 2,511.3K
16:13 2,427.45 2,427.45 2,426.95 2,427.31 1,550.7K
16:14 2,427.31 2,427.31 2,426.76 2,426.76 4,916.6K
16:15 2,426.24 2,426.38 2,426.24 2,426.29 1,048.5K
16:16 2,426.87 2,426.88 2,426.63 2,426.63 1,850.7K
16:17 2,426.56 2,426.56 2,426.05 2,426.51 3,679.4K
16:18 2,426.56 2,426.74 2,426.16 2,426.23 5,660.9K
16:19 2,426.63 2,426.63 2,426.19 2,426.21 666.5K
16:20 2,426.38 2,427.11 2,426.38 2,427.11 9,546.7K
16:21 2,426.60 2,426.60 2,426.19 2,426.47 2,348.9K
16:22 2,426.05 2,426.05 2,425.79 2,425.79 5,454.2K
16:23 2,425.90 2,425.95 2,425.83 2,425.95 2,087.6K
16:24 2,426.10 2,426.81 2,426.10 2,426.53 37,939.8K
16:25 2,426.68 2,426.90 2,426.36 2,426.90 6,281.6K
16:26 2,426.85 2,426.92 2,426.73 2,426.92 4,506.3K
16:27 2,427.34 2,427.51 2,427.34 2,427.51 4,773.9K
16:28 2,428.33 2,428.44 2,427.98 2,428.44 5,109.9K
16:29 2,428.58 2,431.23 2,428.58 2,431.23 18,669.9K
16:30 2,430.84 2,431.62 2,430.75 2,431.62 7,689.3K
16:31 2,431.23 2,432.02 2,431.23 2,431.26 7,821.8K
16:32 2,431.25 2,432.12 2,431.25 2,431.95 5,549.8K
16:33 2,431.13 2,431.96 2,431.13 2,431.69 2,944.8K
16:34 2,431.44 2,431.44 2,430.83 2,430.83 968.7K
16:35 2,430.89 2,430.89 2,430.63 2,430.74 1,391.7K
16:36 2,430.74 2,430.74 2,430.24 2,430.24 735.9K
16:37 2,430.07 2,430.66 2,429.78 2,429.78 1,001.6K
16:38 2,430.16 2,430.40 2,430.16 2,430.29 1,467.9K
16:39 2,430.21 2,430.59 2,430.21 2,430.59 573.4K
16:40 2,430.22 2,430.22 2,429.95 2,430.09 5,612.7K
16:41 2,430.10 2,431.30 2,430.10 2,431.30 10,975.0K
16:42 2,430.93 2,431.34 2,430.93 2,431.34 4,977.9K
16:43 2,431.02 2,431.20 2,430.84 2,430.99 3,315.6K
16:44 2,430.59 2,430.59 2,430.44 2,430.44 3,758.4K
16:45 2,430.33 2,431.10 2,430.33 2,431.10 4,728.2K
16:46 2,431.11 2,431.38 2,431.11 2,431.38 4,719.0K
16:47 2,431.31 2,433.91 2,431.31 2,433.91 14,628.0K
16:48 2,433.67 2,434.13 2,433.65 2,433.89 7,794.9K
16:49 2,433.46 2,433.46 2,433.04 2,433.04 4,187.5K
16:50 2,432.92 2,433.19 2,432.29 2,432.53 7,943.4K
16:51 2,431.84 2,431.84 2,430.71 2,430.71 5,202.4K
16:52 2,428.12 2,429.42 2,428.12 2,428.71 11,960.5K
16:53 2,428.07 2,429.33 2,428.07 2,429.33 2,428.8K
16:54 2,428.45 2,428.45 2,426.13 2,426.13 6,631.7K
16:55 2,426.18 2,427.75 2,426.18 2,427.75 2,395.3K
16:56 2,426.75 2,427.86 2,426.75 2,427.86 2,042.6K
16:57 2,426.82 2,427.36 2,426.82 2,427.31 12,375.9K
16:58 2,428.00 2,428.00 2,425.75 2,426.11 6,410.9K
16:59 2,425.94 2,425.94 2,424.93 2,425.37 7,009.9K
17:00 2,425.66 2,426.36 2,425.66 2,426.32 3,502.1K
17:01 2,426.46 2,427.47 2,426.46 2,426.75 6,120.6K
17:02 2,427.17 2,427.19 2,425.87 2,425.87 11,988.0K
17:03 2,425.27 2,426.16 2,425.27 2,426.16 3,842.2K
17:04 2,426.28 2,426.28 2,425.90 2,426.19 969.0K
17:05 2,425.15 2,425.15 2,425.01 2,425.10 4,179.7K
17:06 2,425.44 2,425.44 2,425.19 2,425.42 5,788.5K
17:07 2,425.15 2,425.41 2,425.15 2,425.41 807.7K
17:08 2,425.46 2,425.85 2,425.46 2,425.74 1,280.2K
17:09 2,425.27 2,425.50 2,425.11 2,425.50 1,478.5K
17:10 2,425.63 2,425.63 2,424.69 2,425.59 4,758.9K
17:11 2,425.60 2,425.60 2,425.47 2,425.47 1,059.0K
17:12 2,425.41 2,425.41 2,424.52 2,424.52 858.8K
17:13 2,424.25 2,424.42 2,424.07 2,424.35 1,182.9K
17:14 2,424.42 2,424.70 2,424.22 2,424.70 869.7K
17:15 2,424.77 2,424.89 2,424.44 2,424.44 3,640.3K
17:16 2,424.58 2,424.72 2,424.21 2,424.21 1,202.4K
17:17 2,424.46 2,424.99 2,424.43 2,424.99 3,606.0K
17:18 2,425.31 2,425.75 2,425.31 2,425.52 2,683.5K
17:19 2,425.64 2,426.15 2,425.19 2,425.34 2,675.0K
17:20 2,425.63 2,425.63 2,425.35 2,425.38 763.6K
17:21 2,425.72 2,425.98 2,425.67 2,425.84 1,048.4K
17:22 2,425.60 2,425.99 2,425.60 2,425.78 1,564.6K
17:23 2,425.94 2,426.33 2,425.50 2,425.50 947.8K
17:24 2,425.85 2,425.98 2,425.65 2,425.65 1,042.7K
17:25 2,425.55 2,425.55 2,424.74 2,424.74 1,335.7K
17:26 2,425.31 2,426.56 2,425.31 2,426.56 3,367.7K
17:27 2,426.51 2,426.51 2,425.93 2,426.01 201.2K
17:28 2,426.13 2,426.20 2,425.68 2,426.20 802.2K
17:29 2,426.22 2,426.65 2,426.22 2,426.65 821.1K
17:30 2,426.71 2,426.86 2,425.62 2,425.62 610.5K
17:31 2,426.02 2,426.65 2,426.02 2,426.65 376.9K
17:32 2,426.47 2,426.59 2,426.01 2,426.59 3,808.1K
17:33 2,426.38 2,426.38 2,426.09 2,426.21 2,730.0K
17:34 2,425.93 2,426.42 2,425.93 2,426.28 1,396.6K
17:35 2,426.33 2,427.75 2,426.33 2,427.75 4,008.5K
17:36 2,427.41 2,427.56 2,427.12 2,427.12 1,736.0K
17:37 2,427.26 2,427.26 2,427.08 2,427.08 2,069.9K
17:38 2,426.89 2,426.89 2,426.76 2,426.82 408.8K
17:39 2,426.84 2,427.02 2,426.77 2,427.02 1,797.3K
17:40 2,426.91 2,427.29 2,426.91 2,427.11 2,985.4K
17:41 2,426.94 2,426.94 2,425.91 2,426.12 2,049.3K
17:42 2,426.28 2,426.28 2,426.19 2,426.19 1,020.3K
17:43 2,426.41 2,427.01 2,426.41 2,427.01 855.2K
17:44 2,426.71 2,426.77 2,426.46 2,426.46 1,080.6K
17:45 2,426.65 2,427.50 2,426.65 2,427.50 1,402.1K
17:46 2,426.57 2,426.65 2,426.57 2,426.65 795.5K
17:47 2,426.56 2,426.93 2,426.56 2,426.93 602.4K
17:48 2,427.03 2,427.03 2,426.83 2,426.90 696.1K
17:49 2,427.04 2,427.74 2,427.04 2,427.74 2,170.6K
17:50 2,427.74 2,427.74 2,427.35 2,427.35 1,757.1K
17:51 2,427.18 2,428.66 2,427.13 2,428.66 4,060.7K
17:52 2,429.00 2,429.00 2,428.74 2,428.93 1,094.3K
17:53 2,428.74 2,428.74 2,428.21 2,428.21 837.6K
17:54 2,427.73 2,428.51 2,427.73 2,428.35 1,672.8K
17:55 2,428.55 2,428.55 2,427.93 2,427.93 782.5K
17:56 2,428.05 2,428.92 2,428.05 2,428.92 1,012.5K
17:57 2,428.40 2,428.96 2,428.33 2,428.96 446.9K
17:58 2,429.02 2,429.12 2,428.81 2,429.02 1,151.2K
17:59 2,429.36 2,429.36 2,428.33 2,428.33 818.5K
18:00 2,428.72 2,429.19 2,428.72 2,429.09 3,123.8K
18:01 2,429.48 2,429.78 2,429.34 2,429.78 1,584.7K
18:02 2,430.16 2,430.92 2,430.14 2,430.14 1,847.8K
18:03 2,429.53 2,430.22 2,429.53 2,430.13 512.0K
18:04 2,429.07 2,429.07 2,427.80 2,427.80 6,598.0K
18:05 2,428.04 2,428.31 2,427.98 2,427.98 889.7K
18:06 2,428.05 2,428.38 2,428.05 2,428.10 2,129.9K
18:07 2,428.28 2,429.24 2,428.28 2,429.24 4,003.9K
18:08 2,428.32 2,428.32 2,427.97 2,428.28 1,621.1K
18:09 2,427.81 2,427.81 2,427.63 2,427.63 785.1K
18:10 2,428.15 2,428.46 2,428.15 2,428.44 1,666.3K
18:11 2,428.98 2,429.31 2,428.98 2,429.31 5,427.9K
18:12 2,429.75 2,429.87 2,429.45 2,429.45 2,304.8K
18:13 2,429.38 2,429.45 2,429.05 2,429.05 1,599.0K
18:14 2,429.35 2,429.49 2,429.23 2,429.36 1,115.6K
18:15 2,429.65 2,429.77 2,429.54 2,429.77 917.2K
18:16 2,429.82 2,429.84 2,429.42 2,429.42 1,873.6K
18:17 2,429.11 2,429.45 2,429.02 2,429.02 1,495.0K
18:18 2,429.35 2,429.84 2,429.35 2,429.84 1,396.0K
18:19 2,429.70 2,429.70 2,429.02 2,429.36 1,548.8K
18:20 2,428.58 2,429.82 2,428.58 2,428.87 4,428.5K
18:21 2,429.26 2,429.26 2,428.19 2,428.43 1,353.8K
18:22 2,428.55 2,428.55 2,426.95 2,426.95 6,129.5K
18:23 2,427.45 2,427.53 2,426.86 2,426.86 3,353.0K
18:24 2,428.31 2,428.31 2,427.91 2,428.28 1,102.1K
18:25 2,427.84 2,428.29 2,427.84 2,428.29 627.3K
18:26 2,428.13 2,428.74 2,428.13 2,428.60 2,153.1K
18:27 2,428.29 2,428.48 2,428.29 2,428.33 594.7K
18:28 2,428.32 2,428.47 2,427.87 2,428.42 413.9K
18:29 2,428.25 2,428.25 2,428.12 2,428.13 1,120.3K
18:30 2,427.71 2,428.61 2,427.71 2,427.98 3,926.3K
18:31 2,427.76 2,428.20 2,427.76 2,428.00 1,668.3K
18:32 2,427.88 2,427.88 2,427.59 2,427.73 249.8K
18:33 2,428.00 2,428.00 2,427.75 2,427.90 826.8K
18:34 2,427.56 2,427.56 2,427.56 2,427.56 2,957.8K
18:35 2,427.40 2,427.67 2,426.83 2,427.52 5,010.0K
18:36 2,427.23 2,427.23 2,426.87 2,427.11 372.3K
18:37 2,427.30 2,427.48 2,426.94 2,426.94 427.0K
18:38 2,427.33 2,427.70 2,427.33 2,427.37 2,784.1K
18:39 2,428.18 2,428.18 2,427.26 2,427.26 4,444.4K
18:40 2,427.71 2,427.71 2,427.71 2,427.71 2,715.8K
18:51 2,427.74 2,427.74 2,427.74 2,427.74 12,652.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar