ATX Net Total Return (ATXNTR)

ATXNTR
🏛️ Österreich →
9,216.84
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
2023-12-29 6,327.59 6,369.52 6,318.97 6,367.17 0.0M
2023-12-28 6,373.10 6,378.03 6,323.92 6,328.41 0.0M
2023-12-27 6,316.39 6,373.86 6,313.19 6,373.86 0.0M
2023-12-22 6,303.72 6,325.66 6,294.43 6,316.55 0.0M
2023-12-21 6,297.94 6,307.21 6,241.47 6,303.39 0.0M
2023-12-20 6,268.76 6,317.15 6,245.68 6,297.94 0.0M
2023-12-19 6,235.53 6,273.11 6,221.93 6,269.58 0.0M
2023-12-18 6,250.01 6,263.89 6,219.41 6,236.28 0.0M
2023-12-15 6,218.39 6,264.90 6,217.82 6,249.31 0.0M
2023-12-14 6,114.26 6,258.05 6,114.03 6,221.05 0.0M
2023-12-13 6,115.55 6,152.52 6,108.13 6,112.99 0.0M
2023-12-12 6,125.13 6,147.38 6,099.78 6,115.29 0.0M
2023-12-11 6,157.76 6,159.84 6,113.30 6,126.90 0.0M
2023-12-08 6,099.45 6,171.56 6,093.54 6,157.32 0.0M
2023-12-07 6,129.45 6,130.37 6,071.29 6,098.80 0.0M
2023-12-06 6,140.27 6,150.84 6,113.15 6,129.05 0.0M
2023-12-05 6,140.37 6,162.70 6,100.85 6,140.67 0.0M
2023-12-04 6,147.90 6,172.42 6,129.25 6,140.57 0.0M
2023-12-01 6,099.67 6,152.60 6,089.92 6,147.90 0.0M
2023-11-30 6,079.71 6,110.28 6,069.69 6,099.90 0.0M
2023-11-29 6,052.30 6,100.58 6,028.13 6,078.52 0.0M
2023-11-28 6,022.02 6,061.63 6,007.41 6,056.83 0.0M
2023-11-27 6,030.59 6,039.02 5,994.02 6,019.18 0.0M
2023-11-24 6,012.15 6,045.36 5,999.22 6,031.07 0.0M
2023-11-23 6,018.35 6,031.87 6,000.04 6,015.39 0.0M
2023-11-22 6,017.40 6,049.53 6,002.61 6,018.01 0.0M
2023-11-21 6,062.72 6,064.48 6,008.28 6,018.04 0.0M
2023-11-20 6,062.51 6,073.38 6,038.23 6,062.82 0.0M
2023-11-17 6,037.63 6,078.59 6,037.43 6,061.32 0.0M
2023-11-16 6,082.24 6,086.51 6,038.40 6,038.60 0.0M
2023-11-15 6,034.57 6,097.39 6,034.31 6,082.24 0.0M
2023-11-14 5,973.50 6,035.24 5,937.77 6,034.45 0.0M
2023-11-13 5,933.97 5,981.82 5,931.88 5,976.37 0.0M
2023-11-10 5,927.21 5,930.70 5,887.28 5,930.70 0.0M
2023-11-09 5,854.84 5,931.75 5,839.00 5,927.72 0.0M
2023-11-08 5,849.70 5,884.08 5,807.85 5,855.43 0.0M
2023-11-07 5,919.32 5,921.18 5,826.65 5,852.12 0.0M
2023-11-06 5,895.49 5,944.48 5,895.49 5,923.44 0.0M
2023-11-03 5,805.41 5,919.35 5,804.42 5,898.68 0.0M
2023-11-02 5,690.83 5,822.70 5,690.83 5,803.29 0.0M
2023-11-01 5,714.44 5,737.80 5,665.07 5,689.69 0.0M
2023-10-31 5,667.33 5,715.67 5,637.46 5,712.02 0.0M
2023-10-30 5,591.22 5,679.59 5,591.22 5,665.19 0.0M
2023-10-27 5,597.45 5,651.89 5,566.09 5,592.02 0.0M
2023-10-25 5,611.75 5,633.71 5,587.16 5,599.06 0.0M
2023-10-24 5,600.37 5,634.35 5,595.76 5,611.31 0.0M
2023-10-23 5,618.09 5,628.67 5,569.97 5,599.78 0.0M
2023-10-20 5,707.32 5,709.45 5,615.23 5,617.50 0.0M
2023-10-19 5,749.05 5,752.43 5,698.99 5,706.13 0.0M
2023-10-18 5,826.41 5,833.39 5,744.39 5,749.45 0.0M
2023-10-17 5,848.18 5,849.96 5,775.28 5,826.41 0.0M
2023-10-16 5,827.47 5,861.50 5,800.41 5,847.04 0.0M
2023-10-13 5,861.23 5,868.90 5,813.55 5,826.58 0.0M
2023-10-12 5,869.25 5,902.34 5,846.02 5,861.48 0.0M
2023-10-11 5,831.94 5,887.56 5,822.20 5,867.23 0.0M
2023-10-10 5,724.06 5,833.13 5,724.06 5,831.94 0.0M
2023-10-09 5,775.19 5,775.19 5,710.87 5,722.73 0.0M
2023-10-06 5,722.15 5,775.85 5,703.20 5,775.78 0.0M
2023-10-05 5,702.11 5,748.73 5,690.40 5,722.91 0.0M
2023-10-04 5,726.90 5,734.77 5,686.50 5,702.87 0.0M
2023-10-03 5,789.72 5,792.88 5,719.55 5,727.49 0.0M
2023-10-02 5,868.52 5,908.80 5,773.30 5,790.68 0.0M
2023-09-29 5,834.63 5,906.31 5,834.63 5,864.93 0.0M
2023-09-28 5,781.38 5,838.13 5,772.28 5,834.78 0.0M
2023-09-27 5,769.26 5,798.15 5,762.60 5,781.98 0.0M
2023-09-26 5,811.41 5,811.41 5,722.78 5,769.26 0.0M
2023-09-25 5,847.39 5,852.66 5,781.34 5,809.02 0.0M
2023-09-22 5,853.37 5,863.22 5,820.90 5,847.85 0.0M
2023-09-21 5,946.32 5,946.32 5,840.78 5,854.98 0.0M
2023-09-20 5,882.31 5,958.23 5,872.09 5,946.12 0.0M
2023-09-19 5,850.05 5,894.07 5,835.88 5,882.63 0.0M
2023-09-18 5,893.22 5,904.18 5,838.12 5,853.28 0.0M
2023-09-15 5,904.39 5,938.71 5,882.13 5,891.60 0.0M
2023-09-14 5,823.81 5,916.09 5,821.93 5,904.39 0.0M
2023-09-13 5,857.59 5,859.19 5,804.13 5,823.41 0.0M
2023-09-12 5,830.35 5,860.74 5,814.76 5,857.82 0.0M
2023-09-11 5,822.33 5,849.29 5,813.48 5,830.12 0.0M
2023-09-08 5,815.07 5,843.99 5,783.20 5,819.67 0.0M
2023-09-07 5,877.70 5,877.94 5,801.71 5,812.74 0.0M
2023-09-06 5,910.96 5,911.40 5,863.81 5,878.87 0.0M
2023-09-05 5,885.27 5,931.45 5,868.82 5,911.53 0.0M
2023-09-04 5,869.55 5,909.27 5,867.84 5,885.27 0.0M
2023-09-01 5,838.05 5,891.12 5,832.84 5,869.87 0.0M
2023-08-31 5,866.16 5,896.94 5,839.02 5,839.02 0.0M
2023-08-30 5,837.35 5,885.84 5,836.01 5,865.71 0.0M
2023-08-29 5,789.64 5,839.65 5,788.29 5,837.01 0.0M
2023-08-28 5,737.27 5,795.80 5,737.03 5,789.64 0.0M
2023-08-25 5,728.30 5,766.56 5,725.16 5,736.79 0.0M
2023-08-24 5,736.18 5,769.58 5,721.62 5,727.82 0.0M
2023-08-23 5,810.28 5,835.26 5,733.37 5,736.18 0.0M
2023-08-22 5,769.52 5,835.01 5,769.52 5,810.09 0.0M
2023-08-21 5,769.51 5,811.20 5,757.62 5,767.16 0.0M
2023-08-18 5,786.52 5,786.52 5,730.88 5,770.79 0.0M
2023-08-17 5,812.88 5,825.83 5,775.44 5,786.30 0.0M
2023-08-16 5,785.79 5,835.93 5,767.91 5,814.24 0.0M
2023-08-15 5,827.93 5,842.85 5,777.92 5,784.18 0.0M
2023-08-14 5,826.07 5,847.12 5,806.65 5,828.25 0.0M
2023-08-11 5,875.15 5,878.09 5,807.06 5,826.07 0.0M
2023-08-10 5,893.96 5,896.21 5,862.34 5,872.73 0.0M
2023-08-09 5,870.84 5,904.89 5,862.33 5,893.67 0.0M
2023-08-08 5,935.78 5,935.78 5,833.81 5,863.78 0.0M
2023-08-07 5,924.06 5,944.60 5,900.11 5,935.78 0.0M
2023-08-04 5,911.15 5,938.09 5,898.31 5,923.95 0.0M
2023-08-03 5,891.18 5,912.66 5,836.17 5,911.55 0.0M
2023-08-02 5,967.75 5,967.75 5,889.06 5,890.12 0.0M
2023-08-01 6,009.38 6,022.59 5,966.71 5,975.72 0.0M
2023-07-31 5,950.85 6,047.86 5,950.85 6,009.04 0.0M
2023-07-28 5,970.89 5,970.89 5,927.86 5,950.85 0.0M
2023-07-27 5,954.59 6,005.01 5,954.06 5,970.89 0.0M
2023-07-26 5,999.06 6,008.34 5,912.14 5,953.22 0.0M
2023-07-25 5,979.33 6,012.62 5,977.44 6,000.65 0.0M
2023-07-24 5,945.40 5,980.65 5,930.09 5,979.33 0.0M
2023-07-21 5,923.82 5,961.52 5,906.49 5,945.40 0.0M
2023-07-20 5,896.44 5,952.58 5,892.48 5,924.01 0.0M
2023-07-19 5,861.94 5,916.90 5,860.97 5,897.44 0.0M
2023-07-18 5,846.40 5,895.80 5,818.93 5,862.42 0.0M
2023-07-17 5,849.80 5,855.07 5,811.49 5,841.53 0.0M
2023-07-14 5,856.58 5,926.27 5,837.17 5,850.61 0.0M
2023-07-13 5,828.11 5,871.33 5,819.09 5,860.12 0.0M
2023-07-12 5,740.12 5,839.14 5,739.86 5,832.75 0.0M
2023-07-11 5,724.76 5,755.99 5,715.01 5,740.36 0.0M
2023-07-10 5,747.53 5,755.18 5,704.38 5,724.11 0.0M
2023-07-07 5,723.74 5,754.40 5,692.95 5,748.53 0.0M
2023-07-06 5,828.10 5,828.10 5,706.68 5,723.14 0.0M
2023-07-05 5,917.09 5,919.13 5,814.83 5,828.62 0.0M
2023-07-04 5,868.68 5,925.94 5,841.39 5,917.09 0.0M
2023-07-03 5,826.78 5,866.50 5,821.23 5,866.28 0.0M
2023-06-30 5,748.80 5,833.07 5,709.91 5,822.92 0.0M
2023-06-29 5,715.73 5,749.83 5,684.34 5,742.16 0.0M
2023-06-28 5,690.21 5,736.13 5,686.90 5,717.79 0.0M
2023-06-27 5,687.75 5,725.89 5,647.87 5,688.27 0.0M
2023-06-26 5,640.01 5,679.09 5,597.66 5,678.54 0.0M
2023-06-23 5,696.58 5,705.66 5,637.09 5,640.92 0.0M
2023-06-22 5,773.30 5,775.01 5,694.71 5,706.16 0.0M
2023-06-21 5,788.10 5,819.16 5,770.77 5,777.31 0.0M
2023-06-20 5,818.48 5,826.23 5,779.41 5,791.26 0.0M
2023-06-19 5,869.39 5,869.98 5,815.02 5,824.01 0.0M
2023-06-16 5,874.72 5,890.25 5,846.33 5,874.68 0.0M
2023-06-15 5,913.17 5,913.17 5,853.32 5,875.21 0.0M
2023-06-14 5,869.04 5,928.15 5,869.04 5,917.29 0.0M
2023-06-13 5,843.58 5,880.40 5,839.96 5,869.04 0.0M
2023-06-12 5,829.31 5,871.12 5,822.39 5,843.70 0.0M
2023-06-09 5,823.48 5,843.36 5,797.06 5,824.42 0.0M
2023-06-08 5,783.64 5,845.23 5,778.21 5,823.48 0.0M
2023-06-07 5,762.42 5,788.22 5,739.06 5,783.24 0.0M
2023-06-06 5,758.95 5,774.65 5,710.22 5,763.41 0.0M
2023-06-05 5,756.80 5,796.12 5,746.21 5,760.30 0.0M
2023-06-02 5,621.08 5,755.82 5,620.34 5,755.82 0.0M
2023-06-01 5,580.06 5,632.61 5,575.17 5,616.25 0.0M
2023-05-31 5,613.25 5,627.44 5,562.89 5,580.45 0.0M
2023-05-30 5,648.62 5,671.67 5,610.08 5,613.73 0.0M
2023-05-29 5,662.74 5,708.75 5,638.81 5,647.54 0.0M
2023-05-26 5,650.29 5,678.23 5,619.90 5,662.27 0.0M
2023-05-25 5,714.29 5,737.55 5,645.12 5,645.50 0.0M
2023-05-24 5,835.26 5,836.83 5,701.87 5,714.69 0.0M
2023-05-23 5,839.74 5,844.93 5,807.58 5,835.70 0.0M
2023-05-22 5,792.49 5,856.59 5,762.16 5,841.00 0.0M
2023-05-19 5,779.71 5,842.58 5,779.71 5,792.49 0.0M
2023-05-18 5,756.27 5,806.53 5,756.27 5,777.22 0.0M
2023-05-17 5,735.42 5,758.17 5,709.21 5,752.44 0.0M
2023-05-16 5,766.46 5,790.46 5,731.49 5,737.14 0.0M
2023-05-15 5,769.57 5,798.88 5,738.43 5,768.17 0.0M
2023-05-12 5,768.63 5,806.49 5,761.37 5,769.44 0.0M
2023-05-11 5,804.17 5,815.51 5,752.40 5,776.85 0.0M
2023-05-10 5,875.95 5,892.42 5,763.79 5,803.25 0.0M
2023-05-09 5,908.39 5,908.39 5,843.16 5,870.49 0.0M
2023-05-08 5,829.74 5,917.89 5,829.54 5,908.08 0.0M
2023-05-05 5,733.93 5,844.09 5,733.55 5,830.22 0.0M
2023-05-04 5,765.40 5,789.12 5,712.04 5,722.84 0.0M
2023-05-03 5,769.43 5,806.17 5,757.33 5,764.62 0.0M
2023-05-02 5,884.55 5,907.31 5,761.63 5,770.34 0.0M
2023-04-28 5,880.27 5,918.99 5,806.84 5,886.10 0.0M
2023-04-27 5,843.80 5,886.60 5,814.68 5,880.27 0.0M
2023-04-26 5,842.68 5,854.19 5,768.32 5,845.20 0.0M
2023-04-25 5,870.21 5,892.02 5,820.59 5,842.87 0.0M
2023-04-24 5,874.58 5,901.05 5,849.58 5,887.02 0.0M
2023-04-21 5,881.28 5,905.38 5,859.28 5,877.69 0.0M
2023-04-20 5,899.13 5,910.77 5,855.13 5,880.69 0.0M
2023-04-19 5,905.53 5,910.27 5,855.87 5,892.72 0.0M
2023-04-18 5,888.95 5,948.81 5,883.67 5,917.24 0.0M
2023-04-17 5,889.36 5,927.40 5,878.66 5,884.93 0.0M
2023-04-14 5,827.38 5,899.16 5,826.46 5,884.97 0.0M
2023-04-13 5,827.08 5,845.46 5,798.15 5,826.81 0.0M
2023-04-12 5,839.02 5,868.13 5,800.51 5,827.18 0.0M
2023-04-11 5,786.04 5,856.40 5,786.04 5,838.61 0.0M
2023-04-06 5,726.33 5,780.04 5,724.56 5,772.39 0.0M
2023-04-05 5,779.33 5,786.09 5,706.55 5,725.47 0.0M
2023-04-04 5,810.01 5,863.30 5,768.95 5,778.59 0.0M
2023-04-03 5,763.53 5,830.44 5,760.61 5,809.40 0.0M
2023-03-31 5,767.16 5,787.92 5,698.50 5,762.61 0.0M
2023-03-30 5,594.79 5,773.75 5,594.79 5,767.51 0.0M
2023-03-29 5,486.02 5,606.60 5,486.02 5,593.56 0.0M
2023-03-28 5,470.32 5,565.85 5,464.33 5,488.29 0.0M
2023-03-27 5,426.52 5,527.55 5,404.86 5,468.50 0.0M
2023-03-24 5,666.81 5,666.81 5,404.42 5,418.87 0.0M
2023-03-23 5,702.73 5,708.83 5,642.44 5,666.51 0.0M
2023-03-22 5,783.85 5,796.49 5,698.35 5,703.31 0.0M
2023-03-21 5,629.20 5,809.79 5,629.20 5,783.85 0.0M
2023-03-20 5,595.07 5,691.04 5,417.49 5,627.27 0.0M
2023-03-17 5,639.58 5,800.90 5,565.62 5,598.05 0.0M
2023-03-16 5,641.04 5,755.65 5,563.01 5,638.98 0.0M
2023-03-15 6,019.02 6,025.60 5,640.31 5,640.76 0.0M
2023-03-14 5,921.79 6,046.58 5,866.20 6,020.17 0.0M
2023-03-13 6,172.67 6,172.67 5,849.65 5,921.33 0.0M
2023-03-10 6,278.71 6,278.71 6,106.30 6,173.32 0.0M
2023-03-09 6,373.35 6,373.49 6,274.05 6,279.32 0.0M
2023-03-08 6,338.32 6,378.67 6,292.31 6,372.78 0.0M
2023-03-07 6,354.33 6,363.35 6,310.41 6,338.46 0.0M
2023-03-06 6,342.08 6,371.91 6,336.63 6,354.21 0.0M
2023-03-03 6,315.00 6,365.39 6,315.00 6,341.86 0.0M
2023-03-02 6,277.65 6,314.54 6,245.52 6,314.54 0.0M
2023-03-01 6,356.26 6,366.24 6,264.40 6,279.12 0.0M
2023-02-28 6,264.82 6,361.06 6,223.69 6,355.04 0.0M
2023-02-27 6,191.17 6,276.49 6,165.99 6,265.20 0.0M
2023-02-24 6,211.41 6,244.25 6,191.36 6,191.36 0.0M
2023-02-23 6,196.73 6,226.97 6,168.41 6,210.80 0.0M
2023-02-22 6,248.55 6,248.55 6,164.04 6,197.64 0.0M
2023-02-21 6,254.02 6,270.18 6,222.10 6,249.00 0.0M
2023-02-20 6,264.46 6,267.89 6,218.08 6,253.46 0.0M
2023-02-17 6,268.49 6,269.04 6,193.82 6,263.42 0.0M
2023-02-16 6,220.93 6,272.15 6,179.24 6,272.15 0.0M
2023-02-15 6,196.54 6,219.86 6,185.06 6,213.25 0.0M
2023-02-14 6,159.48 6,234.33 6,157.77 6,196.04 0.0M
2023-02-13 6,169.03 6,180.85 6,121.94 6,159.34 0.0M
2023-02-10 6,221.69 6,225.63 6,116.61 6,170.11 0.0M
2023-02-09 6,154.22 6,245.36 6,154.22 6,225.60 0.0M
2023-02-08 6,074.85 6,186.79 6,074.85 6,153.83 0.0M
2023-02-07 6,004.55 6,087.32 6,002.00 6,069.47 0.0M
2023-02-06 6,049.58 6,051.62 5,979.93 6,007.78 0.0M
2023-02-03 6,064.97 6,067.37 5,985.79 6,052.37 0.0M
2023-02-02 6,051.03 6,081.14 6,005.02 6,063.47 0.0M
2023-02-01 6,064.07 6,092.34 6,037.24 6,050.28 0.0M
2023-01-31 6,010.69 6,060.00 5,993.67 6,060.00 0.0M
2023-01-30 6,035.78 6,035.78 5,964.56 6,011.64 0.0M
2023-01-27 5,975.89 6,040.24 5,974.57 6,040.24 0.0M
2023-01-26 5,966.16 6,002.51 5,962.40 5,975.89 0.0M
2023-01-25 5,962.57 5,972.87 5,937.06 5,965.75 0.0M
2023-01-24 5,946.79 5,971.24 5,925.82 5,962.16 0.0M
2023-01-23 5,909.33 5,965.42 5,906.08 5,945.16 0.0M
2023-01-20 5,876.62 5,920.17 5,873.28 5,905.67 0.0M
2023-01-19 5,987.09 5,987.69 5,839.26 5,873.86 0.0M
2023-01-18 5,901.72 6,001.17 5,895.71 5,985.19 0.0M
2023-01-17 5,908.56 5,935.77 5,871.61 5,900.62 0.0M
2023-01-16 5,893.32 5,934.20 5,893.04 5,909.31 0.0M
2023-01-13 5,890.63 5,927.57 5,872.27 5,892.60 0.0M
2023-01-12 5,820.43 5,917.88 5,820.43 5,890.63 0.0M
2023-01-11 5,806.06 5,865.72 5,804.99 5,820.29 0.0M
2023-01-10 5,858.87 5,858.87 5,801.58 5,805.53 0.0M
2023-01-09 5,862.09 5,916.20 5,858.72 5,858.72 0.0M
2023-01-06 5,807.83 5,872.52 5,786.07 5,860.71 0.0M
2023-01-05 5,755.07 5,815.33 5,745.08 5,806.92 0.0M
2023-01-04 5,728.41 5,795.97 5,727.95 5,753.29 0.0M
2023-01-03 5,659.89 5,751.31 5,656.12 5,727.30 0.0M
2023-01-02 5,598.70 5,670.81 5,598.70 5,658.82 0.0M