ATX Net Total Return Leverage x2 (ATXLV2)

ATXLV2
🏛️ Österreich →
2,481.62
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
2022-12-30 1,080.29 1,087.61 1,073.50 1,079.38 0.0M
2022-12-29 1,066.47 1,088.89 1,066.47 1,086.53 0.0M
2022-12-28 1,085.98 1,091.47 1,069.84 1,077.17 0.0M
2022-12-27 1,104.43 1,109.68 1,089.14 1,092.18 0.0M
2022-12-23 1,076.82 1,092.71 1,071.88 1,088.69 0.0M
2022-12-22 1,082.70 1,093.46 1,068.76 1,074.09 0.0M
2022-12-21 1,048.50 1,076.88 1,039.03 1,075.23 0.0M
2022-12-20 1,021.41 1,043.17 1,010.93 1,035.93 0.0M
2022-12-19 1,048.49 1,061.90 1,038.49 1,039.79 0.0M
2022-12-16 1,049.53 1,050.88 1,024.97 1,034.84 0.0M
2022-12-15 1,071.89 1,088.82 1,046.53 1,048.79 0.0M
2022-12-14 1,109.33 1,109.33 1,077.40 1,091.17 0.0M
2022-12-13 1,084.79 1,113.65 1,074.39 1,096.92 0.0M
2022-12-12 1,100.57 1,102.75 1,087.61 1,087.67 0.0M
2022-12-09 1,113.63 1,114.34 1,087.11 1,109.50 0.0M
2022-12-08 1,107.42 1,116.20 1,100.35 1,105.37 0.0M
2022-12-07 1,119.30 1,122.75 1,103.65 1,106.15 0.0M
2022-12-06 1,129.77 1,140.69 1,116.80 1,127.30 0.0M
2022-12-05 1,138.65 1,156.56 1,134.21 1,141.88 0.0M
2022-12-02 1,137.21 1,146.26 1,125.40 1,139.05 0.0M
2022-12-01 1,172.24 1,175.12 1,142.52 1,142.78 0.0M
2022-11-30 1,159.74 1,162.40 1,138.94 1,156.30 0.0M
2022-11-29 1,141.99 1,168.56 1,137.80 1,151.61 0.0M
2022-11-28 1,162.37 1,162.76 1,133.93 1,140.23 0.0M
2022-11-25 1,169.41 1,185.78 1,164.57 1,182.76 0.0M
2022-11-24 1,176.03 1,184.60 1,169.15 1,174.89 0.0M
2022-11-23 1,174.54 1,181.39 1,164.64 1,167.47 0.0M
2022-11-22 1,154.83 1,185.83 1,154.83 1,170.42 0.0M
2022-11-21 1,144.03 1,152.73 1,137.55 1,142.25 0.0M
2022-11-18 1,145.53 1,162.82 1,140.60 1,153.26 0.0M
2022-11-17 1,135.16 1,140.95 1,106.31 1,117.93 0.0M
2022-11-16 1,145.17 1,145.17 1,122.32 1,126.40 0.0M
2022-11-15 1,144.74 1,156.86 1,132.54 1,153.15 0.0M
2022-11-14 1,151.78 1,153.11 1,126.84 1,139.88 0.0M
2022-11-11 1,137.54 1,147.44 1,128.47 1,138.64 0.0M
2022-11-10 1,084.91 1,138.13 1,079.50 1,120.62 0.0M
2022-11-09 1,100.69 1,102.90 1,071.13 1,097.68 0.0M
2022-11-08 1,081.61 1,111.71 1,075.02 1,107.21 0.0M
2022-11-07 1,066.09 1,103.93 1,066.09 1,093.99 0.0M
2022-11-04 1,013.02 1,066.89 1,012.67 1,061.09 0.0M
2022-11-03 963.91 975.22 956.67 968.69 0.0M
2022-11-02 977.89 982.60 964.67 982.52 0.0M
2022-11-01 971.53 988.23 959.16 967.96 0.0M
2022-10-31 946.38 970.22 934.78 959.81 0.0M
2022-10-28 925.95 958.41 921.41 957.06 0.0M
2022-10-27 919.45 942.13 903.58 928.01 0.0M
2022-10-25 894.54 912.71 882.82 912.71 0.0M
2022-10-24 874.03 890.36 848.98 885.86 0.0M
2022-10-21 858.73 864.04 831.61 857.85 0.0M
2022-10-20 862.58 880.67 860.40 870.72 0.0M
2022-10-19 873.40 879.35 852.64 862.88 0.0M
2022-10-18 883.24 897.97 869.49 871.37 0.0M
2022-10-17 854.92 878.52 845.56 867.03 0.0M
2022-10-14 865.57 873.53 841.82 842.69 0.0M
2022-10-13 796.58 844.83 793.66 838.59 0.0M
2022-10-12 819.78 821.10 796.36 803.52 0.0M
2022-10-11 821.13 827.19 808.81 824.57 0.0M
2022-10-10 835.18 863.85 834.50 841.81 0.0M
2022-10-07 860.50 875.31 845.58 847.11 0.0M
2022-10-06 887.20 891.46 861.64 866.01 0.0M
2022-10-05 885.93 890.42 858.84 872.86 0.0M
2022-10-04 845.18 888.65 844.62 883.71 0.0M
2022-10-03 793.45 833.92 784.11 825.26 0.0M
2022-09-30 789.79 811.92 783.83 809.61 0.0M
2022-09-29 798.33 798.63 768.88 783.28 0.0M
2022-09-28 813.26 816.26 780.93 813.14 0.0M
2022-09-27 841.28 848.68 822.37 822.37 0.0M
2022-09-26 820.68 840.53 818.09 827.89 0.0M
2022-09-23 884.44 884.44 829.61 834.24 0.0M
2022-09-22 897.22 918.41 892.69 898.81 0.0M
2022-09-21 910.81 929.15 910.06 922.99 0.0M
2022-09-20 964.12 970.70 919.17 922.89 0.0M
2022-09-19 941.99 971.38 931.26 958.07 0.0M
2022-09-16 956.88 962.15 942.24 951.68 0.0M
2022-09-15 989.39 998.72 959.56 981.01 0.0M
2022-09-14 991.24 1,004.01 973.36 986.59 0.0M
2022-09-13 1,043.11 1,047.86 998.79 1,006.04 0.0M
2022-09-12 1,006.54 1,037.01 1,004.41 1,031.49 0.0M
2022-09-09 983.29 1,002.61 983.29 983.52 0.0M
2022-09-08 958.48 975.56 941.53 968.91 0.0M
2022-09-07 896.95 950.27 891.28 946.68 0.0M
2022-09-06 918.19 929.87 901.55 908.35 0.0M
2022-09-05 900.83 917.66 896.40 912.14 0.0M
2022-09-02 910.53 944.21 901.99 938.64 0.0M
2022-09-01 930.58 930.58 885.14 887.51 0.0M
2022-08-31 944.74 950.88 929.39 945.09 0.0M
2022-08-30 966.29 981.11 936.36 939.48 0.0M
2022-08-29 960.10 962.73 938.82 956.24 0.0M
2022-08-26 1,019.36 1,023.34 977.94 978.83 0.0M
2022-08-25 1,034.07 1,045.66 1,005.62 1,005.62 0.0M
2022-08-24 1,011.23 1,014.95 995.29 1,013.06 0.0M
2022-08-23 979.86 1,009.26 979.86 1,002.98 0.0M
2022-08-22 1,010.08 1,016.33 976.82 982.44 0.0M
2022-08-19 1,030.30 1,043.54 1,021.31 1,022.09 0.0M
2022-08-18 1,040.15 1,050.44 1,030.10 1,043.84 0.0M
2022-08-17 1,084.92 1,085.64 1,041.14 1,043.07 0.0M
2022-08-16 1,078.17 1,095.64 1,074.28 1,083.62 0.0M
2022-08-15 1,078.85 1,083.84 1,057.72 1,071.91 0.0M
2022-08-12 1,079.33 1,091.67 1,073.19 1,073.82 0.0M
2022-08-11 1,067.98 1,079.39 1,065.34 1,074.31 0.0M
2022-08-10 1,021.63 1,062.20 1,014.99 1,055.86 0.0M
2022-08-09 1,039.13 1,045.63 1,028.72 1,028.81 0.0M
2022-08-08 1,050.26 1,055.69 1,037.03 1,043.95 0.0M
2022-08-05 1,034.54 1,040.54 1,023.44 1,030.68 0.0M
2022-08-04 1,022.24 1,037.83 1,017.28 1,037.25 0.0M
2022-08-03 1,011.92 1,026.74 1,007.96 1,017.97 0.0M
2022-08-02 1,024.81 1,028.42 997.23 1,011.66 0.0M
2022-08-01 1,041.03 1,047.89 1,010.54 1,025.24 0.0M
2022-07-29 1,015.70 1,045.14 1,014.75 1,033.51 0.0M
2022-07-28 1,027.50 1,027.50 984.41 990.41 0.0M
2022-07-27 1,004.23 1,019.44 1,002.20 1,012.25 0.0M
2022-07-26 1,000.21 1,009.44 986.49 989.73 0.0M
2022-07-25 986.24 1,012.96 984.20 998.00 0.0M
2022-07-22 983.24 1,001.95 976.78 976.84 0.0M
2022-07-21 979.29 1,002.25 970.19 983.61 0.0M
2022-07-20 999.05 1,004.78 966.60 971.99 0.0M
2022-07-19 945.79 989.13 937.19 980.95 0.0M
2022-07-18 930.29 956.06 928.51 947.75 0.0M
2022-07-15 901.03 931.01 896.04 924.29 0.0M
2022-07-14 914.87 917.74 886.59 893.24 0.0M
2022-07-13 920.32 936.09 897.30 914.68 0.0M
2022-07-12 921.80 924.53 900.92 924.06 0.0M
2022-07-11 921.99 936.34 918.28 924.36 0.0M
2022-07-08 898.95 954.43 896.12 946.69 0.0M
2022-07-07 878.15 906.24 875.47 891.91 0.0M
2022-07-06 884.47 893.20 855.13 858.36 0.0M
2022-07-05 939.19 942.67 866.22 868.93 0.0M
2022-07-04 935.97 943.85 925.40 926.81 0.0M
2022-07-01 916.12 960.23 914.93 923.27 0.0M
2022-06-30 946.43 956.47 913.97 933.62 0.0M
2022-06-29 1,006.34 1,013.94 977.31 979.75 0.0M
2022-06-28 1,030.07 1,045.11 1,018.45 1,019.66 0.0M
2022-06-27 1,015.23 1,031.23 997.15 1,010.61 0.0M
2022-06-24 965.62 998.22 952.47 993.08 0.0M
2022-06-23 1,009.28 1,009.95 958.00 958.57 0.0M
2022-06-22 1,025.01 1,033.62 997.57 1,017.42 0.0M
2022-06-21 1,071.40 1,087.16 1,060.40 1,064.97 0.0M
2022-06-20 1,039.85 1,055.51 1,023.58 1,054.60 0.0M
2022-06-17 1,030.37 1,076.61 1,012.36 1,024.78 0.0M
2022-06-16 1,110.42 1,110.42 1,019.30 1,026.29 0.0M
2022-06-15 1,114.54 1,139.59 1,102.25 1,112.59 0.0M
2022-06-14 1,127.74 1,130.52 1,078.27 1,078.33 0.0M
2022-06-13 1,123.95 1,135.04 1,092.03 1,103.42 0.0M
2022-06-10 1,210.40 1,212.77 1,132.28 1,149.05 0.0M
2022-06-09 1,260.50 1,269.40 1,226.26 1,234.98 0.0M
2022-06-08 1,267.61 1,274.09 1,254.18 1,270.30 0.0M
2022-06-07 1,272.18 1,278.84 1,261.89 1,267.28 0.0M
2022-06-03 1,276.03 1,278.20 1,260.64 1,274.38 0.0M
2022-06-02 1,239.85 1,259.23 1,235.60 1,253.64 0.0M
2022-06-01 1,255.92 1,258.03 1,221.14 1,229.59 0.0M
2022-05-31 1,260.14 1,265.43 1,239.50 1,239.50 0.0M
2022-05-30 1,282.59 1,282.59 1,252.54 1,265.99 0.0M
2022-05-27 1,254.32 1,254.48 1,227.21 1,252.73 0.0M
2022-05-26 1,236.86 1,252.39 1,227.68 1,245.12 0.0M
2022-05-25 1,217.52 1,245.07 1,190.99 1,238.41 0.0M
2022-05-24 1,182.26 1,213.24 1,173.68 1,193.44 0.0M
2022-05-23 1,178.01 1,204.26 1,166.75 1,204.26 0.0M
2022-05-20 1,151.16 1,182.06 1,140.03 1,143.25 0.0M
2022-05-19 1,120.66 1,140.17 1,097.99 1,133.97 0.0M
2022-05-18 1,141.56 1,171.16 1,127.86 1,129.64 0.0M
2022-05-17 1,116.40 1,148.47 1,114.68 1,130.57 0.0M
2022-05-16 1,061.35 1,098.20 1,052.07 1,079.64 0.0M
2022-05-13 1,040.22 1,060.62 1,035.00 1,060.62 0.0M
2022-05-12 997.16 1,023.28 979.83 1,015.89 0.0M
2022-05-11 1,022.58 1,052.70 1,011.83 1,049.06 0.0M
2022-05-10 1,011.91 1,036.72 1,008.83 1,012.89 0.0M
2022-05-09 1,066.75 1,068.44 998.49 999.78 0.0M
2022-05-06 1,106.82 1,110.67 1,063.15 1,077.30 0.0M
2022-05-05 1,179.62 1,180.44 1,089.34 1,098.93 0.0M
2022-05-04 1,203.11 1,205.76 1,168.50 1,172.21 0.0M
2022-05-03 1,176.82 1,207.06 1,176.47 1,197.53 0.0M
2022-05-02 1,179.89 1,187.40 1,100.48 1,154.93 0.0M
2022-04-29 1,211.10 1,231.32 1,187.25 1,188.71 0.0M
2022-04-27 1,123.14 1,153.16 1,102.69 1,148.53 0.0M
2022-04-26 1,177.52 1,177.52 1,121.69 1,121.69 0.0M
2022-04-22 1,207.58 1,225.69 1,193.42 1,194.50 0.0M
2022-04-21 1,210.80 1,250.02 1,210.37 1,225.78 0.0M
2022-04-20 1,179.48 1,219.32 1,178.65 1,197.84 0.0M
2022-04-19 1,165.79 1,181.48 1,157.59 1,169.29 0.0M
2022-04-14 1,168.55 1,177.91 1,161.24 1,169.52 0.0M
2022-04-13 1,126.54 1,152.15 1,118.21 1,148.07 0.0M
2022-04-12 1,086.92 1,132.26 1,081.83 1,132.26 0.0M
2022-04-11 1,145.82 1,154.68 1,118.86 1,126.84 0.0M
2022-04-08 1,118.23 1,155.72 1,113.67 1,145.63 0.0M
2022-04-07 1,112.80 1,137.73 1,091.80 1,092.17 0.0M
2022-04-06 1,162.00 1,165.36 1,080.45 1,102.33 0.0M
2022-04-05 1,200.62 1,201.79 1,154.75 1,162.40 0.0M
2022-04-04 1,230.48 1,230.48 1,189.85 1,202.72 0.0M
2022-04-01 1,204.00 1,230.99 1,198.71 1,211.70 0.0M
2022-03-31 1,239.32 1,243.93 1,193.22 1,193.22 0.0M
2022-03-30 1,240.10 1,248.55 1,203.12 1,223.90 0.0M
2022-03-29 1,191.06 1,271.00 1,179.20 1,244.97 0.0M
2022-03-28 1,184.48 1,207.85 1,156.43 1,161.85 0.0M
2022-03-25 1,165.38 1,177.72 1,141.48 1,163.92 0.0M
2022-03-24 1,218.68 1,219.40 1,154.63 1,154.63 0.0M
2022-03-23 1,261.46 1,265.58 1,188.19 1,209.11 0.0M
2022-03-22 1,245.94 1,277.40 1,241.27 1,265.45 0.0M
2022-03-21 1,233.51 1,257.36 1,225.23 1,225.23 0.0M
2022-03-18 1,212.31 1,233.11 1,173.90 1,233.11 0.0M
2022-03-17 1,250.34 1,262.06 1,182.03 1,213.44 0.0M
2022-03-16 1,174.77 1,227.28 1,151.61 1,197.56 0.0M
2022-03-15 1,126.61 1,146.10 1,091.02 1,124.11 0.0M
2022-03-14 1,144.36 1,177.03 1,136.60 1,138.46 0.0M
2022-03-11 1,088.17 1,149.97 1,067.65 1,104.68 0.0M
2022-03-10 1,127.84 1,129.11 1,066.64 1,067.63 0.0M
2022-03-09 1,050.51 1,118.08 1,043.25 1,111.51 0.0M
2022-03-08 922.47 1,027.55 921.02 972.23 0.0M
2022-03-07 944.61 971.00 864.38 938.36 0.0M
2022-03-04 1,075.78 1,083.24 1,011.59 1,011.59 0.0M
2022-03-03 1,108.90 1,145.20 1,098.94 1,098.94 0.0M
2022-03-02 1,056.87 1,097.32 1,019.44 1,076.92 0.0M
2022-03-01 1,267.63 1,283.69 1,094.66 1,094.66 0.0M
2022-02-28 1,279.33 1,284.72 1,209.81 1,275.33 0.0M
2022-02-25 1,311.74 1,380.91 1,296.45 1,366.69 0.0M
2022-02-24 1,329.97 1,382.79 1,246.01 1,264.39 0.0M
2022-02-23 1,522.86 1,541.25 1,470.30 1,477.67 0.0M
2022-02-22 1,452.69 1,541.68 1,421.89 1,507.43 0.0M
2022-02-21 1,635.53 1,652.28 1,542.64 1,559.88 0.0M
2022-02-18 1,689.41 1,694.85 1,632.85 1,632.85 0.0M
2022-02-17 1,754.56 1,759.36 1,683.01 1,692.53 0.0M
2022-02-16 1,766.15 1,774.72 1,732.26 1,748.84 0.0M
2022-02-15 1,714.39 1,770.25 1,711.32 1,740.39 0.0M
2022-02-14 1,726.37 1,726.37 1,671.44 1,698.21 0.0M
2022-02-11 1,816.05 1,836.80 1,804.85 1,812.72 0.0M
2022-02-10 1,867.09 1,867.55 1,815.10 1,845.51 0.0M
2022-02-09 1,776.34 1,849.57 1,773.80 1,849.57 0.0M
2022-02-08 1,726.24 1,763.46 1,725.00 1,755.47 0.0M
2022-02-07 1,716.76 1,728.92 1,680.69 1,724.40 0.0M
2022-02-04 1,729.24 1,743.31 1,676.38 1,703.33 0.0M
2022-02-03 1,744.40 1,745.86 1,705.14 1,723.84 0.0M
2022-02-02 1,747.08 1,781.58 1,733.45 1,744.06 0.0M
2022-02-01 1,694.08 1,712.27 1,682.27 1,712.25 0.0M
2022-01-31 1,681.18 1,687.44 1,655.40 1,660.06 0.0M
2022-01-28 1,672.27 1,673.02 1,611.90 1,655.32 0.0M
2022-01-27 1,621.70 1,700.08 1,620.81 1,679.51 0.0M
2022-01-26 1,606.33 1,674.36 1,606.33 1,644.11 0.0M
2022-01-25 1,563.60 1,599.49 1,541.38 1,575.55 0.0M
2022-01-24 1,660.28 1,661.74 1,511.78 1,542.45 0.0M
2022-01-21 1,725.37 1,729.76 1,659.10 1,679.25 0.0M
2022-01-20 1,774.07 1,785.42 1,743.59 1,774.25 0.0M
2022-01-19 1,773.26 1,825.41 1,773.26 1,786.38 0.0M
2022-01-18 1,820.72 1,832.36 1,798.29 1,801.51 0.0M
2022-01-17 1,790.96 1,832.41 1,785.45 1,832.41 0.0M
2022-01-14 1,778.80 1,795.78 1,750.93 1,772.98 0.0M
2022-01-13 1,787.68 1,810.90 1,781.15 1,785.90 0.0M
2022-01-12 1,796.48 1,803.61 1,775.77 1,796.97 0.0M
2022-01-11 1,754.56 1,782.88 1,747.14 1,776.22 0.0M
2022-01-10 1,787.74 1,788.18 1,728.30 1,737.55 0.0M
2022-01-07 1,768.59 1,784.64 1,760.82 1,780.45 0.0M
2022-01-06 1,752.59 1,768.88 1,742.36 1,768.88 0.0M
2022-01-05 1,774.79 1,785.65 1,764.66 1,776.97 0.0M
2022-01-04 1,707.90 1,770.74 1,700.21 1,767.18 0.0M
2022-01-03 1,684.75 1,701.24 1,677.10 1,687.06 0.0M