At&S Austria

ATSV
🏛️ Vereinigtes Königreich →
22.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 26.40 26.48 26.40 26.46 0.0M
2023-12-28 25.74 26.02 25.70 26.00 0.0M
2023-12-27 26.30 26.34 26.00 26.03 0.0M
2023-12-22 26.02 26.05 26.02 26.05 0.0M
2023-12-21 25.80 26.26 25.52 26.25 0.0M
2023-12-20 26.18 26.18 25.90 26.11 0.0M
2023-12-19 25.72 26.08 25.72 26.05 0.0M
2023-12-18 26.02 26.22 25.56 25.64 0.0M
2023-12-15 26.08 26.22 26.06 26.11 0.0M
2023-12-14 25.42 26.14 25.42 25.82 0.0M
2023-12-13 25.18 25.38 25.14 25.21 0.0M
2023-12-12 25.28 25.28 25.18 25.18 0.0M
2023-12-11 25.30 25.30 24.56 24.63 0.0M
2023-12-08 24.90 25.44 24.90 25.16 0.0M
2023-12-07 25.04 25.04 24.68 24.71 0.0M
2023-12-06 25.64 25.70 25.24 25.70 0.0M
2023-12-05 25.37 25.37 25.37 25.37 0.0M
2023-12-04 25.90 26.14 25.34 25.72 0.0M
2023-12-01 25.24 25.78 25.24 25.51 0.0M
2023-11-30 25.44 25.44 24.80 24.94 0.0M
2023-11-29 24.58 25.33 24.58 25.33 0.0M
2023-11-28 23.40 24.32 23.40 24.02 0.0M
2023-11-27 24.90 24.90 23.52 23.73 0.0M
2023-11-24 24.22 24.56 24.04 24.04 0.0M
2023-11-23 24.82 25.24 24.20 24.36 0.0M
2023-11-22 25.16 25.16 24.82 25.06 0.0M
2023-11-21 27.04 27.04 25.36 25.78 0.0M
2023-11-20 26.86 26.88 26.54 26.76 0.0M
2023-11-17 26.22 26.68 26.16 26.17 0.0M
2023-11-16 26.30 26.32 26.02 26.05 0.0M
2023-11-15 25.30 26.28 25.08 26.11 0.0M
2023-11-14 23.50 25.20 23.38 24.61 0.0M
2023-11-13 28.68 28.72 28.16 28.32 0.0M
2023-11-10 28.30 28.52 28.04 28.47 0.0M
2023-11-09 28.32 29.08 28.28 29.00 0.0M
2023-11-08 28.00 28.34 28.00 28.14 0.0M
2023-11-07 26.70 27.30 26.70 27.03 0.0M
2023-11-06 26.54 26.74 26.46 26.58 0.0M
2023-11-03 25.48 26.74 25.40 26.64 0.0M
2023-11-02 25.30 26.84 24.96 25.18 0.1M
2023-11-01 23.06 23.58 22.82 23.58 0.0M
2023-10-31 23.46 23.58 23.08 23.48 0.0M
2023-10-30 23.30 23.70 23.28 23.36 0.0M
2023-10-27 23.08 23.64 22.89 23.36 0.1M
2023-10-25 23.92 23.92 22.74 22.83 0.0M
2023-10-24 23.64 23.70 23.61 23.61 0.0M
2023-10-23 23.64 23.64 23.09 23.09 0.0M
2023-10-20 24.48 24.48 23.72 24.02 0.0M
2023-10-19 24.72 24.88 24.44 24.88 0.0M
2023-10-18 25.34 25.34 24.78 24.88 0.0M
2023-10-17 25.72 25.76 25.50 25.76 0.0M
2023-10-16 25.62 25.92 25.48 25.90 0.0M
2023-10-13 26.02 26.40 26.00 26.17 0.0M
2023-10-12 26.02 26.30 26.02 26.13 0.0M
2023-10-11 26.16 26.38 25.62 25.62 0.0M
2023-10-10 25.94 26.22 25.62 25.90 0.0M
2023-10-09 26.36 26.36 25.43 25.43 0.0M
2023-10-06 25.98 26.50 25.50 26.29 0.0M
2023-10-05 26.08 26.28 26.00 26.21 0.0M
2023-10-04 26.50 26.50 26.26 26.32 0.0M
2023-10-03 27.68 27.70 26.94 27.15 0.0M
2023-10-02 28.44 28.44 27.40 27.50 0.0M
2023-09-29 28.32 28.38 27.93 27.93 0.0M
2023-09-28 27.70 28.10 27.70 27.91 0.0M
2023-09-27 27.46 27.54 27.02 27.28 0.0M
2023-09-26 27.74 27.86 27.20 27.65 0.0M
2023-09-25 28.38 28.54 28.26 28.30 0.0M
2023-09-22 28.80 28.80 28.60 28.67 0.0M
2023-09-21 29.24 29.24 28.82 29.04 0.0M
2023-09-20 30.20 30.22 30.12 30.19 0.0M
2023-09-19 30.38 30.38 30.10 30.19 0.0M
2023-09-18 30.64 30.78 30.44 30.44 0.0M
2023-09-15 31.02 31.02 30.42 30.42 0.0M
2023-09-14 30.52 30.90 30.36 30.68 0.0M
2023-09-13 30.82 30.82 30.25 30.35 0.0M
2023-09-12 30.82 30.98 30.70 30.74 0.0M
2023-09-11 31.24 31.24 30.64 30.66 0.0M
2023-09-08 31.72 31.72 31.20 31.36 0.0M
2023-09-07 31.70 31.72 31.44 31.56 0.0M
2023-09-06 32.02 32.58 32.02 32.32 0.0M
2023-09-05 32.64 32.64 32.38 32.55 0.0M
2023-09-04 32.28 32.41 32.20 32.41 0.0M
2023-09-01 32.98 32.98 32.77 32.77 0.0M
2023-08-31 33.42 33.60 32.92 33.31 0.0M
2023-08-30 33.74 33.74 33.22 33.31 0.0M
2023-08-29 32.62 33.36 32.62 33.14 0.0M
2023-08-25 33.40 33.40 32.06 32.30 0.0M
2023-08-24 32.00 32.68 31.90 32.06 0.0M
2023-08-23 31.50 31.50 31.05 31.05 0.0M
2023-08-22 31.60 32.00 31.60 31.69 0.0M
2023-08-21 31.76 31.76 31.08 31.15 0.0M
2023-08-18 31.32 31.65 31.32 31.65 0.0M
2023-08-17 31.74 31.82 31.44 31.73 0.0M
2023-08-16 31.82 32.06 31.82 32.06 0.0M
2023-08-15 32.16 32.16 31.60 31.61 0.0M
2023-08-14 32.38 32.54 32.38 32.45 0.0M
2023-08-11 32.60 32.92 32.30 32.55 0.0M
2023-08-10 32.18 33.22 32.18 32.67 0.0M
2023-08-09 32.48 32.48 32.00 32.26 0.0M
2023-08-08 33.24 33.24 32.34 32.80 0.0M
2023-08-07 34.28 34.28 33.36 33.55 0.0M
2023-08-04 33.58 34.34 33.58 34.11 0.0M
2023-08-03 32.82 33.38 32.82 33.21 0.0M
2023-08-02 33.30 33.30 32.22 33.21 0.0M
2023-08-01 32.80 35.02 32.80 33.74 0.1M
2023-07-31 32.76 34.40 32.76 34.13 0.0M
2023-07-28 32.18 33.28 31.30 32.82 0.0M
2023-07-27 30.82 31.40 30.82 31.07 0.0M
2023-07-26 30.02 30.22 29.90 29.90 0.0M
2023-07-25 30.10 30.10 29.80 29.86 0.0M
2023-07-24 30.86 30.86 30.52 30.66 0.0M
2023-07-21 31.24 31.34 30.70 30.95 0.0M
2023-07-20 30.86 31.44 30.86 31.26 0.0M
2023-07-19 31.00 31.16 30.86 31.09 0.0M
2023-07-18 30.28 30.96 30.24 30.93 0.0M
2023-07-17 30.62 30.62 30.35 30.35 0.0M
2023-07-14 31.32 31.32 30.86 31.15 0.0M
2023-07-13 31.42 32.00 31.42 31.77 0.0M
2023-07-12 30.72 30.90 30.72 30.83 0.0M
2023-07-11 30.80 30.86 30.64 30.66 0.0M
2023-07-10 30.72 30.72 30.70 30.70 0.0M
2023-07-07 30.76 31.06 30.58 30.78 0.0M
2023-07-06 31.76 31.76 30.94 31.28 0.0M
2023-07-05 32.96 33.10 32.06 32.06 0.0M
2023-07-04 32.86 33.48 32.86 33.27 0.0M
2023-07-03 32.52 32.84 32.52 32.84 0.0M
2023-06-30 32.88 32.92 32.80 32.80 0.0M
2023-06-29 32.64 32.92 32.54 32.84 0.0M
2023-06-28 32.14 32.26 31.98 32.26 0.0M
2023-06-27 32.12 32.22 32.00 32.04 0.0M
2023-06-26 32.26 32.46 32.14 32.46 0.0M
2023-06-23 32.00 32.38 32.00 32.16 0.0M
2023-06-22 31.44 32.44 31.16 32.06 0.0M
2023-06-21 31.18 31.46 30.88 31.07 0.0M
2023-06-20 30.84 31.50 30.84 31.34 0.0M
2023-06-19 30.78 31.00 30.74 30.95 0.0M
2023-06-16 31.28 31.30 30.98 31.11 0.0M
2023-06-15 31.24 31.40 30.68 30.74 0.0M
2023-06-14 31.16 31.60 31.08 31.20 0.0M
2023-06-13 30.80 31.26 30.80 31.15 0.0M
2023-06-12 29.94 30.62 29.82 30.33 0.0M
2023-06-09 29.70 30.40 29.66 29.78 0.0M
2023-06-08 29.48 29.48 29.00 29.31 0.0M
2023-06-07 29.06 29.46 29.06 29.18 0.0M
2023-06-06 28.50 28.58 27.72 28.34 0.0M
2023-06-05 29.50 29.50 29.04 29.31 0.0M
2023-06-02 29.43 29.43 29.43 29.43 0.0M
2023-06-01 28.60 29.12 28.34 29.12 0.0M
2023-05-31 29.40 29.46 28.52 28.55 0.0M
2023-05-30 29.46 29.66 29.42 29.66 0.0M
2023-05-26 29.48 29.70 28.76 29.06 0.0M
2023-05-25 28.50 29.54 28.50 29.35 0.0M
2023-05-24 27.50 27.54 27.22 27.54 0.0M
2023-05-23 28.32 28.50 28.00 28.00 0.0M
2023-05-22 27.74 27.86 27.42 27.75 0.0M
2023-05-19 29.34 29.34 27.61 27.61 0.0M
2023-05-18 28.14 29.06 27.98 28.77 0.0M
2023-05-17 27.30 27.30 26.98 27.01 0.0M
2023-05-16 28.96 28.96 28.42 28.45 0.0M
2023-05-15 28.44 29.16 28.44 28.84 0.0M
2023-05-12 28.10 28.34 28.08 28.26 0.0M
2023-05-11 27.72 28.24 27.60 28.10 0.0M
2023-05-10 27.46 27.70 27.44 27.63 0.0M
2023-05-09 26.56 27.04 26.56 26.87 0.0M
2023-05-05 25.24 26.10 25.00 26.03 0.0M
2023-05-04 25.74 25.74 24.96 25.08 0.0M
2023-05-03 26.48 26.48 25.46 26.07 0.0M
2023-05-02 27.88 27.88 26.52 26.70 0.0M
2023-04-28 27.38 27.72 27.38 27.69 0.0M
2023-04-27 27.02 27.10 26.60 26.89 0.0M
2023-04-26 27.48 27.54 27.13 27.13 0.0M
2023-04-25 27.70 27.79 27.48 27.79 0.0M
2023-04-24 28.20 28.22 28.04 28.16 0.0M
2023-04-21 27.76 28.24 27.76 28.00 0.0M
2023-04-20 27.32 27.80 26.84 27.63 0.0M
2023-04-19 27.58 27.58 27.24 27.34 0.0M
2023-04-18 27.74 28.20 27.64 28.02 0.0M
2023-04-17 27.54 27.68 27.38 27.38 0.0M
2023-04-14 27.26 27.68 27.26 27.52 0.0M
2023-04-13 27.14 27.26 26.64 26.85 0.0M
2023-04-12 27.48 27.48 27.02 27.34 0.0M
2023-04-11 27.38 27.52 27.20 27.44 0.0M
2023-04-06 27.56 27.56 27.16 27.20 0.0M
2023-04-05 27.50 27.50 27.20 27.46 0.0M
2023-04-04 28.44 28.44 27.63 27.63 0.0M
2023-04-03 28.44 28.44 27.98 28.32 0.0M
2023-03-31 28.70 28.70 28.05 28.40 0.0M
2023-03-30 27.20 28.70 27.20 28.35 0.1M
2023-03-29 25.95 27.02 25.95 27.02 0.1M
2023-03-28 26.60 26.75 26.25 26.25 0.0M
2023-03-27 26.50 26.55 26.45 26.45 0.0M
2023-03-24 27.50 27.50 26.50 26.50 0.0M
2023-03-23 28.10 28.10 27.50 27.62 0.0M
2023-03-22 28.30 28.45 27.85 28.10 0.0M
2023-03-21 28.20 28.85 28.20 28.40 0.0M
2023-03-20 28.55 28.60 27.45 27.48 0.1M
2023-03-17 29.30 29.90 28.80 29.18 0.0M
2023-03-16 26.80 28.70 26.30 28.65 0.0M
2023-03-15 27.30 27.38 26.40 27.38 0.0M
2023-03-14 27.75 27.75 27.50 27.62 0.0M
2023-03-13 28.15 28.25 28.00 28.25 0.0M
2023-03-10 29.20 29.35 28.65 28.70 0.0M
2023-03-09 30.15 30.15 29.50 29.93 0.0M
2023-03-08 30.15 30.45 29.90 30.35 0.0M
2023-03-07 32.40 32.75 32.05 32.35 0.0M
2023-03-06 32.45 32.80 32.45 32.80 0.0M
2023-03-03 32.50 32.85 32.50 32.65 0.0M
2023-03-02 31.60 32.05 31.40 31.77 0.0M
2023-03-01 31.50 32.05 31.48 31.48 0.0M
2023-02-28 31.00 31.25 30.95 31.02 0.0M
2023-02-27 31.18 31.50 30.70 30.80 0.0M
2023-02-24 31.20 31.50 31.10 31.43 0.0M
2023-02-23 30.45 30.80 30.35 30.60 0.0M
2023-02-22 31.11 31.11 30.15 30.20 0.0M
2023-02-21 31.23 31.35 30.90 30.90 0.1M
2023-02-20 31.75 32.00 31.20 31.48 0.0M
2023-02-17 30.65 31.85 30.50 31.73 0.0M
2023-02-16 30.35 30.95 30.25 30.65 0.0M
2023-02-15 29.95 30.20 29.70 29.93 0.0M
2023-02-14 30.15 30.55 29.95 30.35 0.0M
2023-02-13 29.80 30.50 29.80 30.35 0.0M
2023-02-10 29.90 29.90 29.15 29.62 0.0M
2023-02-09 30.35 30.90 30.35 30.45 0.0M
2023-02-08 31.25 31.35 30.10 30.45 0.0M
2023-02-07 31.75 31.80 30.80 30.80 0.0M
2023-02-06 31.80 32.00 31.35 31.57 0.0M
2023-02-03 30.50 32.00 30.25 31.52 0.1M
2023-02-02 29.20 32.65 29.10 30.55 0.2M
2023-02-01 31.65 31.90 28.60 29.02 0.0M
2023-01-31 31.65 31.80 31.30 31.57 0.1M
2023-01-30 31.85 32.10 31.55 31.62 0.0M
2023-01-27 32.00 32.65 31.10 32.65 0.0M
2023-01-26 33.45 33.45 32.35 32.55 0.1M
2023-01-25 33.60 33.60 32.70 32.95 0.0M
2023-01-24 34.45 34.45 33.55 33.73 0.1M
2023-01-23 35.45 35.45 33.90 34.20 0.0M
2023-01-20 35.10 35.35 34.95 35.02 0.0M
2023-01-19 36.00 36.00 34.55 35.02 0.0M
2023-01-18 36.50 37.00 35.90 36.35 0.0M
2023-01-17 35.45 36.30 35.35 36.05 0.0M
2023-01-16 35.15 35.60 35.15 35.33 0.0M
2023-01-13 35.05 35.55 34.50 35.23 0.0M
2023-01-12 35.00 35.10 34.45 34.95 0.0M
2023-01-11 34.00 34.80 34.00 34.50 0.0M
2023-01-10 34.30 34.45 33.62 33.62 0.0M
2023-01-09 33.75 34.45 33.70 34.35 0.0M
2023-01-06 33.30 33.40 32.85 33.23 0.0M
2023-01-05 32.70 33.40 32.70 33.08 0.0M
2023-01-04 33.50 33.60 31.70 32.25 0.1M
2023-01-03 33.40 33.70 33.00 33.17 0.0M