ATX Distributing (ATXDSTB)

ATXDSTB
🏛️ Österreich →
4,641.00
Letzte Aktualisierung: 2025-09-30
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
2021-12-30 3,880.97 3,884.60 3,849.39 3,861.06 0.0M
2021-12-29 3,920.29 3,947.45 3,909.16 3,930.15 0.0M
2021-12-28 3,918.71 3,946.15 3,916.84 3,920.04 0.0M
2021-12-27 3,902.13 3,923.83 3,889.06 3,921.74 0.0M
2021-12-23 3,909.22 3,920.32 3,894.98 3,902.74 0.0M
2021-12-22 3,872.76 3,909.22 3,847.93 3,909.22 0.0M
2021-12-21 3,770.71 3,873.27 3,770.71 3,873.18 0.0M
2021-12-20 3,821.21 3,821.21 3,714.10 3,769.26 0.0M
2021-12-17 3,839.78 3,853.38 3,799.90 3,822.11 0.0M
2021-12-16 3,782.16 3,852.75 3,782.16 3,840.51 0.0M
2021-12-15 3,787.32 3,814.75 3,770.30 3,780.62 0.0M
2021-12-14 3,795.03 3,820.04 3,785.67 3,787.56 0.0M
2021-12-13 3,838.45 3,864.83 3,794.68 3,794.78 0.0M
2021-12-10 3,865.47 3,865.47 3,820.18 3,838.45 0.0M
2021-12-09 3,862.20 3,872.58 3,839.36 3,858.72 0.0M
2021-12-08 3,870.59 3,899.44 3,844.96 3,861.99 0.0M
2021-12-07 3,794.19 3,881.50 3,794.19 3,871.21 0.0M
2021-12-06 3,749.14 3,795.34 3,748.69 3,794.19 0.0M
2021-12-03 3,739.81 3,781.26 3,735.31 3,746.95 0.0M
2021-12-02 3,759.22 3,759.22 3,693.03 3,739.17 0.0M
2021-12-01 3,711.29 3,772.18 3,710.78 3,759.53 0.0M
2021-11-30 3,690.52 3,720.28 3,628.94 3,710.64 0.0M
2021-11-29 3,666.24 3,733.63 3,658.22 3,691.98 0.0M
2021-11-26 3,824.53 3,824.53 3,648.77 3,666.24 0.0M
2021-11-25 3,811.89 3,825.01 3,808.59 3,824.67 0.0M
2021-11-24 3,773.82 3,816.34 3,773.82 3,809.79 0.0M
2021-11-23 3,778.62 3,809.21 3,744.21 3,773.82 0.0M
2021-11-22 3,744.63 3,799.04 3,743.33 3,779.17 0.0M
2021-11-19 3,864.21 3,882.40 3,730.88 3,746.60 0.0M
2021-11-18 3,929.06 3,931.07 3,854.04 3,864.55 0.0M
2021-11-17 3,933.64 3,942.77 3,913.93 3,929.25 0.0M
2021-11-16 3,908.31 3,952.55 3,908.30 3,933.64 0.0M
2021-11-15 3,911.00 3,928.21 3,876.04 3,907.61 0.0M
2021-11-12 3,957.78 3,959.52 3,906.68 3,910.71 0.0M
2021-11-11 3,911.01 3,958.00 3,894.90 3,958.00 0.0M
2021-11-10 3,934.39 3,966.56 3,885.26 3,910.73 0.0M
2021-11-09 3,952.17 3,991.02 3,934.58 3,935.39 0.0M
2021-11-08 3,911.09 3,958.34 3,909.80 3,953.51 0.0M
2021-11-05 3,871.20 3,920.69 3,863.42 3,911.65 0.0M
2021-11-04 3,861.48 3,887.77 3,861.44 3,875.14 0.0M
2021-11-03 3,807.83 3,860.52 3,800.74 3,860.02 0.0M
2021-11-02 3,809.28 3,810.59 3,763.50 3,803.59 0.0M
2021-11-01 3,748.09 3,826.56 3,748.09 3,808.61 0.0M
2021-10-29 3,787.92 3,809.32 3,746.51 3,746.82 0.0M
2021-10-28 3,805.77 3,805.95 3,762.49 3,788.14 0.0M
2021-10-27 3,818.80 3,850.96 3,792.24 3,806.78 0.0M
2021-10-25 3,803.78 3,829.91 3,795.15 3,819.27 0.0M
2021-10-22 3,797.31 3,821.92 3,765.94 3,808.28 0.0M
2021-10-21 3,834.37 3,834.37 3,788.74 3,796.20 0.0M
2021-10-20 3,805.64 3,839.89 3,792.44 3,834.37 0.0M
2021-10-19 3,804.74 3,829.84 3,798.35 3,806.72 0.0M
2021-10-18 3,805.03 3,818.24 3,796.36 3,805.98 0.0M
2021-10-15 3,775.83 3,822.93 3,775.83 3,805.03 0.0M
2021-10-14 3,748.46 3,789.30 3,748.46 3,775.14 0.0M
2021-10-13 3,764.63 3,776.93 3,746.15 3,748.77 0.0M
2021-10-12 3,758.74 3,769.06 3,713.53 3,765.92 0.0M
2021-10-11 3,713.80 3,760.43 3,701.81 3,759.00 0.0M
2021-10-08 3,705.47 3,724.97 3,696.77 3,713.80 0.0M
2021-10-07 3,713.68 3,738.12 3,679.45 3,705.47 0.0M
2021-10-06 3,752.10 3,752.74 3,661.34 3,712.12 0.0M
2021-10-05 3,672.45 3,753.85 3,667.23 3,753.05 0.0M
2021-10-04 3,676.87 3,695.71 3,650.92 3,672.77 0.0M
2021-10-01 3,661.22 3,692.48 3,622.02 3,676.87 0.0M
2021-09-30 3,653.86 3,691.22 3,653.86 3,662.24 0.0M
2021-09-29 3,629.54 3,672.21 3,619.89 3,653.78 0.0M
2021-09-28 3,704.34 3,707.61 3,630.30 3,630.30 0.0M
2021-09-27 3,647.26 3,700.74 3,647.12 3,699.78 0.0M
2021-09-24 3,688.68 3,690.28 3,641.41 3,644.89 0.0M
2021-09-23 3,633.66 3,689.11 3,633.66 3,688.93 0.0M
2021-09-22 3,569.42 3,634.73 3,569.42 3,633.38 0.0M
2021-09-21 3,548.51 3,596.68 3,546.91 3,564.20 0.0M
2021-09-20 3,609.35 3,609.35 3,526.77 3,548.98 0.0M
2021-09-17 3,653.90 3,677.42 3,599.16 3,609.07 0.0M
2021-09-16 3,667.95 3,693.85 3,650.93 3,653.90 0.0M
2021-09-15 3,664.05 3,677.61 3,647.92 3,666.39 0.0M
2021-09-14 3,656.89 3,684.96 3,648.80 3,664.36 0.0M
2021-09-13 3,613.42 3,665.97 3,613.42 3,663.84 0.0M
2021-09-10 3,639.81 3,653.30 3,611.96 3,613.28 0.0M
2021-09-09 3,649.45 3,655.75 3,620.16 3,641.01 0.0M
2021-09-08 3,673.70 3,678.45 3,634.82 3,650.29 0.0M
2021-09-07 3,671.90 3,680.69 3,664.53 3,674.24 0.0M
2021-09-06 3,665.13 3,679.72 3,656.90 3,672.54 0.0M
2021-09-03 3,668.08 3,684.71 3,654.43 3,665.37 0.0M
2021-09-02 3,636.06 3,671.08 3,624.48 3,668.18 0.0M
2021-09-01 3,623.71 3,649.54 3,619.16 3,636.39 0.0M
2021-08-31 3,610.81 3,657.12 3,610.00 3,622.99 0.0M
2021-08-30 3,612.74 3,618.50 3,602.02 3,610.70 0.0M
2021-08-27 3,604.63 3,615.22 3,590.77 3,612.98 0.0M
2021-08-26 3,620.87 3,621.30 3,591.55 3,603.92 0.0M
2021-08-25 3,600.18 3,623.71 3,589.63 3,621.53 0.0M
2021-08-24 3,591.28 3,606.31 3,584.81 3,599.68 0.0M
2021-08-23 3,562.72 3,594.66 3,561.31 3,591.28 0.0M
2021-08-20 3,559.55 3,568.00 3,527.47 3,558.96 0.0M
2021-08-19 3,640.18 3,640.18 3,550.44 3,560.98 0.0M
2021-08-18 3,595.67 3,647.89 3,593.04 3,639.78 0.0M
2021-08-17 3,620.87 3,620.87 3,591.81 3,595.12 0.0M
2021-08-16 3,650.12 3,650.12 3,606.11 3,621.34 0.0M
2021-08-13 3,637.65 3,652.49 3,623.85 3,650.55 0.0M
2021-08-12 3,635.36 3,648.01 3,626.77 3,638.22 0.0M
2021-08-11 3,605.45 3,636.16 3,591.81 3,635.23 0.0M
2021-08-10 3,580.36 3,606.20 3,566.44 3,605.18 0.0M
2021-08-09 3,575.40 3,583.13 3,563.95 3,580.40 0.0M
2021-08-06 3,545.26 3,578.53 3,536.38 3,575.40 0.0M
2021-08-05 3,539.00 3,555.21 3,525.79 3,546.82 0.0M
2021-08-04 3,512.92 3,540.95 3,506.42 3,540.13 0.0M
2021-08-03 3,512.16 3,541.36 3,492.89 3,513.01 0.0M
2021-08-02 3,484.80 3,542.17 3,484.80 3,511.85 0.0M
2021-07-30 3,525.25 3,534.24 3,483.31 3,484.12 0.0M
2021-07-29 3,505.54 3,546.69 3,505.07 3,525.46 0.0M
2021-07-28 3,489.78 3,512.61 3,487.16 3,505.54 0.0M
2021-07-27 3,506.41 3,509.35 3,469.21 3,489.27 0.0M
2021-07-26 3,452.12 3,517.34 3,442.27 3,506.89 0.0M
2021-07-23 3,414.75 3,463.34 3,414.75 3,451.74 0.0M
2021-07-22 3,409.30 3,460.73 3,409.30 3,417.51 0.0M
2021-07-21 3,368.39 3,430.59 3,366.30 3,407.11 0.0M
2021-07-20 3,325.17 3,382.28 3,315.67 3,368.66 0.0M
2021-07-19 3,393.06 3,393.06 3,300.00 3,325.25 0.0M
2021-07-16 3,415.32 3,433.23 3,383.13 3,397.35 0.0M
2021-07-15 3,439.15 3,439.15 3,401.38 3,415.53 0.0M
2021-07-14 3,432.61 3,468.09 3,426.92 3,439.36 0.0M
2021-07-13 3,439.92 3,450.72 3,426.97 3,432.52 0.0M
2021-07-12 3,436.52 3,446.48 3,401.13 3,439.47 0.0M
2021-07-09 3,392.38 3,444.68 3,381.68 3,436.43 0.0M
2021-07-08 3,439.22 3,444.96 3,359.44 3,387.68 0.0M
2021-07-07 3,437.82 3,469.92 3,416.61 3,438.94 0.0M
2021-07-06 3,482.87 3,495.75 3,429.16 3,438.15 0.0M
2021-07-05 3,472.69 3,497.89 3,467.81 3,487.76 0.0M
2021-07-02 3,471.63 3,494.31 3,470.57 3,472.69 0.0M
2021-07-01 3,401.70 3,473.50 3,401.70 3,471.63 0.0M
2021-06-30 3,450.86 3,453.20 3,393.52 3,402.02 0.0M
2021-06-29 3,485.19 3,498.32 3,475.16 3,494.89 0.0M
2021-06-28 3,525.90 3,525.90 3,481.75 3,484.88 0.0M
2021-06-25 3,515.65 3,528.48 3,507.94 3,525.63 0.0M
2021-06-24 3,478.29 3,528.60 3,477.16 3,515.14 0.0M
2021-06-23 3,497.99 3,515.24 3,477.95 3,478.09 0.0M
2021-06-22 3,493.12 3,511.09 3,484.16 3,497.86 0.0M
2021-06-21 3,477.76 3,497.40 3,418.20 3,493.40 0.0M
2021-06-18 3,551.38 3,558.94 3,468.25 3,478.26 0.0M
2021-06-17 3,569.51 3,581.20 3,546.41 3,552.12 0.0M
2021-06-16 3,576.68 3,588.39 3,557.96 3,569.93 0.0M
2021-06-15 3,597.14 3,603.74 3,554.12 3,573.10 0.0M
2021-06-14 3,557.77 3,598.53 3,556.35 3,596.80 0.0M
2021-06-11 3,540.63 3,566.64 3,537.00 3,558.11 0.0M
2021-06-10 3,549.75 3,559.72 3,524.02 3,541.70 0.0M
2021-06-09 3,587.41 3,587.71 3,531.53 3,549.56 0.0M
2021-06-08 3,581.95 3,585.57 3,556.58 3,585.57 0.0M
2021-06-07 3,552.82 3,583.96 3,549.55 3,582.12 0.0M
2021-06-04 3,551.69 3,559.64 3,542.09 3,553.25 0.0M
2021-06-03 3,536.06 3,555.03 3,522.69 3,552.96 0.0M
2021-06-02 3,520.40 3,535.71 3,516.07 3,535.71 0.0M
2021-06-01 3,462.58 3,535.54 3,462.58 3,519.41 0.0M
2021-05-31 3,493.39 3,496.78 3,461.04 3,461.04 0.0M
2021-05-28 3,482.77 3,502.59 3,479.37 3,493.47 0.0M
2021-05-27 3,467.70 3,506.04 3,442.97 3,482.03 0.0M
2021-05-26 3,472.52 3,485.28 3,442.95 3,467.70 0.0M
2021-05-25 3,466.30 3,512.53 3,465.77 3,472.01 0.0M
2021-05-21 3,437.11 3,468.72 3,434.46 3,464.56 0.0M
2021-05-20 3,420.97 3,439.68 3,400.24 3,437.44 0.0M
2021-05-19 3,463.94 3,464.37 3,388.41 3,419.28 0.0M
2021-05-18 3,448.34 3,492.89 3,447.91 3,464.02 0.0M
2021-05-17 3,441.04 3,449.97 3,418.10 3,446.77 0.0M
2021-05-14 3,379.40 3,440.63 3,378.01 3,440.63 0.0M
2021-05-13 3,384.88 3,385.29 3,323.71 3,379.40 0.0M
2021-05-12 3,369.76 3,398.77 3,342.61 3,384.88 0.0M
2021-05-11 3,394.49 3,394.49 3,340.33 3,369.62 0.0M
2021-05-10 3,349.86 3,400.21 3,349.86 3,394.56 0.0M
2021-05-07 3,327.89 3,352.84 3,313.59 3,349.04 0.0M
2021-05-06 3,327.38 3,340.52 3,301.91 3,328.31 0.0M
2021-05-05 3,251.13 3,327.62 3,251.13 3,327.52 0.0M
2021-05-04 3,266.01 3,309.88 3,245.23 3,251.26 0.0M
2021-05-03 3,240.94 3,274.36 3,231.91 3,265.36 0.0M
2021-04-30 3,276.13 3,280.05 3,236.16 3,240.85 0.0M
2021-04-29 3,262.48 3,306.42 3,262.48 3,276.35 0.0M
2021-04-28 3,271.36 3,282.40 3,260.40 3,261.55 0.0M
2021-04-27 3,263.15 3,273.04 3,244.40 3,272.65 0.0M
2021-04-26 3,223.12 3,273.32 3,216.16 3,263.33 0.0M
2021-04-23 3,189.01 3,223.28 3,182.17 3,223.28 0.0M
2021-04-22 3,157.54 3,204.95 3,157.41 3,189.30 0.0M
2021-04-21 3,155.47 3,185.74 3,128.72 3,157.54 0.0M
2021-04-20 3,234.55 3,238.05 3,153.53 3,155.96 0.0M
2021-04-19 3,239.13 3,252.17 3,228.30 3,233.00 0.0M
2021-04-16 3,207.41 3,248.22 3,207.41 3,238.04 0.0M
2021-04-15 3,210.93 3,221.15 3,199.34 3,211.08 0.0M
2021-04-14 3,199.40 3,213.80 3,187.77 3,211.23 0.0M
2021-04-13 3,198.12 3,205.22 3,180.12 3,198.58 0.0M
2021-04-12 3,194.21 3,203.89 3,164.60 3,195.13 0.0M
2021-04-09 3,196.26 3,211.03 3,185.12 3,193.98 0.0M
2021-04-08 3,211.32 3,222.78 3,179.25 3,196.69 0.0M
2021-04-07 3,211.62 3,221.94 3,202.61 3,210.78 0.0M
2021-04-06 3,202.10 3,234.67 3,201.75 3,211.45 0.0M
2021-04-01 3,166.85 3,206.21 3,163.59 3,202.53 0.0M
2021-03-31 3,178.01 3,204.14 3,165.07 3,165.07 0.0M
2021-03-30 3,144.59 3,184.28 3,144.59 3,178.18 0.0M
2021-03-29 3,151.46 3,162.88 3,124.26 3,144.35 0.0M
2021-03-26 3,103.44 3,168.22 3,103.44 3,150.92 0.0M
2021-03-25 3,133.10 3,134.04 3,068.68 3,103.80 0.0M
2021-03-24 3,102.93 3,147.16 3,067.16 3,134.37 0.0M
2021-03-23 3,111.64 3,111.64 3,076.66 3,103.25 0.0M
2021-03-22 3,124.27 3,124.66 3,097.93 3,111.74 0.0M
2021-03-19 3,166.32 3,166.32 3,096.31 3,127.38 0.0M
2021-03-18 3,155.46 3,185.37 3,147.09 3,167.04 0.0M
2021-03-17 3,179.33 3,179.39 3,132.15 3,155.35 0.0M
2021-03-16 3,167.21 3,186.09 3,160.55 3,179.02 0.0M
2021-03-15 3,160.63 3,183.78 3,146.86 3,167.05 0.0M
2021-03-12 3,149.30 3,161.31 3,135.06 3,160.39 0.0M
2021-03-11 3,137.73 3,149.63 3,122.94 3,149.63 0.0M
2021-03-10 3,133.26 3,159.12 3,124.58 3,135.78 0.0M
2021-03-09 3,133.01 3,148.43 3,116.62 3,133.26 0.0M
2021-03-08 3,082.67 3,140.78 3,082.01 3,132.58 0.0M
2021-03-05 3,084.01 3,119.91 3,051.81 3,082.50 0.0M
2021-03-04 3,087.97 3,088.22 3,046.90 3,084.79 0.0M
2021-03-03 3,086.98 3,133.75 3,077.40 3,093.79 0.0M
2021-03-02 3,074.30 3,095.64 3,062.52 3,085.98 0.0M
2021-03-01 3,016.72 3,078.54 3,016.64 3,076.93 0.0M
2021-02-26 3,071.75 3,071.75 2,994.54 3,011.57 0.0M
2021-02-25 3,071.06 3,097.65 3,064.32 3,071.92 0.0M
2021-02-24 3,039.46 3,073.83 3,031.50 3,070.46 0.0M
2021-02-23 3,007.78 3,040.36 2,967.21 3,039.43 0.0M
2021-02-22 3,005.80 3,011.83 2,977.42 3,008.96 0.0M
2021-02-19 2,979.29 3,019.45 2,963.30 3,005.09 0.0M
2021-02-18 3,024.25 3,034.04 2,968.13 2,977.58 0.0M
2021-02-17 3,020.92 3,034.50 3,006.38 3,021.44 0.0M
2021-02-16 3,014.58 3,044.33 3,008.99 3,023.47 0.0M
2021-02-15 2,960.72 3,020.92 2,960.72 3,014.78 0.0M
2021-02-12 2,983.13 2,992.78 2,938.07 2,962.71 0.0M
2021-02-11 2,998.69 3,013.18 2,975.15 2,983.13 0.0M
2021-02-10 3,005.64 3,020.81 2,981.86 2,999.85 0.0M
2021-02-09 3,021.00 3,027.46 2,976.34 2,999.63 0.0M
2021-02-08 3,015.95 3,045.62 3,014.81 3,021.14 0.0M
2021-02-05 2,990.68 3,021.33 2,988.90 3,015.14 0.0M
2021-02-04 2,977.54 3,019.05 2,973.86 2,990.79 0.0M
2021-02-03 2,959.02 2,997.80 2,959.02 2,972.85 0.0M
2021-02-02 2,931.15 2,978.51 2,930.33 2,958.72 0.0M
2021-02-01 2,888.04 2,940.27 2,887.83 2,931.15 0.0M
2021-01-29 2,908.32 2,912.03 2,846.29 2,887.73 0.0M
2021-01-28 2,909.84 2,930.35 2,819.49 2,908.54 0.0M
2021-01-27 2,949.68 2,952.32 2,863.57 2,909.96 0.0M
2021-01-26 2,934.85 2,986.30 2,916.22 2,949.26 0.0M
2021-01-25 3,002.74 3,029.70 2,927.36 2,934.97 0.0M
2021-01-22 3,023.96 3,024.11 2,977.52 3,002.26 0.0M
2021-01-21 3,029.45 3,059.46 3,020.46 3,024.21 0.0M
2021-01-20 3,002.87 3,032.01 3,002.87 3,026.59 0.0M
2021-01-19 2,990.72 3,024.44 2,990.72 3,002.26 0.0M
2021-01-18 2,948.12 2,994.59 2,887.35 2,989.87 0.0M
2021-01-15 2,993.46 2,997.12 2,926.19 2,947.96 0.0M
2021-01-14 2,966.57 2,998.75 2,962.38 2,993.42 0.0M
2021-01-13 2,964.18 2,981.38 2,949.38 2,966.33 0.0M
2021-01-12 2,943.02 2,970.47 2,940.28 2,964.18 0.0M
2021-01-11 2,941.92 2,970.56 2,934.39 2,942.44 0.0M
2021-01-08 2,947.98 2,967.22 2,933.73 2,941.75 0.0M
2021-01-07 2,873.46 2,951.14 2,872.44 2,947.77 0.0M
2021-01-06 2,799.99 2,883.33 2,799.99 2,873.12 0.0M
2021-01-05 2,792.02 2,810.57 2,778.40 2,799.70 0.0M
2021-01-04 2,780.53 2,835.50 2,780.53 2,792.34 0.0M