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
2023-12-29 1,297.57 1,314.09 1,293.36 1,313.12 0.0M
2023-12-28 1,312.18 1,313.15 1,295.53 1,297.38 0.0M
2023-12-27 1,297.48 1,316.31 1,291.46 1,316.31 0.0M
2023-12-22 1,286.38 1,297.33 1,286.38 1,293.60 0.0M
2023-12-21 1,268.19 1,289.94 1,266.33 1,288.38 0.0M
2023-12-20 1,286.62 1,294.11 1,265.05 1,286.30 0.0M
2023-12-19 1,260.31 1,276.35 1,259.56 1,274.92 0.0M
2023-12-18 1,256.84 1,272.79 1,254.75 1,261.59 0.0M
2023-12-15 1,263.38 1,273.62 1,256.17 1,267.33 0.0M
2023-12-14 1,245.20 1,270.75 1,245.11 1,256.07 0.0M
2023-12-13 1,212.34 1,229.01 1,212.15 1,213.31 0.0M
2023-12-12 1,212.67 1,227.14 1,208.20 1,214.37 0.0M
2023-12-11 1,226.28 1,229.96 1,213.69 1,219.14 0.0M
2023-12-08 1,210.48 1,237.39 1,206.46 1,231.74 0.0M
2023-12-07 1,208.35 1,211.82 1,197.73 1,208.69 0.0M
2023-12-06 1,221.45 1,229.58 1,214.54 1,220.89 0.0M
2023-12-05 1,217.02 1,234.47 1,217.02 1,225.67 0.0M
2023-12-04 1,227.32 1,238.51 1,221.25 1,225.78 0.0M
2023-12-01 1,212.33 1,231.01 1,206.14 1,229.14 0.0M
2023-11-30 1,204.66 1,214.34 1,198.29 1,210.24 0.0M
2023-11-29 1,192.33 1,210.62 1,190.67 1,201.92 0.0M
2023-11-28 1,179.31 1,195.40 1,175.03 1,193.52 0.0M
2023-11-27 1,176.06 1,186.70 1,169.03 1,178.91 0.0M
2023-11-24 1,173.68 1,189.60 1,173.03 1,184.00 0.0M
2023-11-23 1,181.50 1,183.32 1,171.98 1,178.00 0.0M
2023-11-22 1,176.39 1,191.52 1,173.13 1,179.16 0.0M
2023-11-21 1,192.37 1,194.61 1,175.46 1,179.32 0.0M
2023-11-20 1,199.62 1,199.75 1,187.43 1,197.14 0.0M
2023-11-17 1,193.12 1,203.77 1,190.76 1,196.97 0.0M
2023-11-16 1,200.69 1,207.16 1,188.09 1,188.17 0.0M
2023-11-15 1,192.85 1,211.57 1,192.85 1,205.61 0.0M
2023-11-14 1,153.43 1,187.26 1,149.27 1,186.95 0.0M
2023-11-13 1,151.91 1,166.56 1,150.27 1,164.46 0.0M
2023-11-10 1,137.61 1,147.19 1,130.40 1,147.19 0.0M
2023-11-09 1,117.55 1,147.71 1,112.27 1,146.17 0.0M
2023-11-08 1,101.24 1,129.62 1,100.51 1,118.68 0.0M
2023-11-07 1,127.72 1,131.37 1,107.69 1,117.55 0.0M
2023-11-06 1,139.31 1,153.36 1,134.95 1,145.26 0.0M
2023-11-03 1,127.28 1,143.95 1,123.76 1,136.12 0.0M
2023-11-02 1,073.36 1,107.30 1,073.30 1,100.08 0.0M
2023-11-01 1,068.34 1,068.34 1,048.77 1,057.96 0.0M
2023-10-31 1,042.53 1,067.77 1,038.80 1,066.42 0.0M
2023-10-30 1,039.07 1,054.47 1,038.02 1,049.20 0.0M
2023-10-27 1,026.83 1,044.72 1,019.43 1,022.79 0.0M
2023-10-25 1,036.79 1,038.33 1,021.24 1,025.61 0.0M
2023-10-24 1,034.11 1,038.67 1,024.53 1,030.23 0.0M
2023-10-23 1,033.56 1,035.34 1,015.16 1,026.12 0.0M
2023-10-20 1,053.80 1,054.30 1,032.15 1,033.00 0.0M
2023-10-19 1,080.77 1,080.84 1,063.56 1,066.25 0.0M
2023-10-18 1,106.09 1,107.92 1,080.76 1,082.69 0.0M
2023-10-17 1,115.53 1,118.54 1,092.61 1,112.20 0.0M
2023-10-16 1,116.17 1,125.76 1,102.42 1,120.24 0.0M
2023-10-13 1,122.36 1,129.07 1,107.80 1,112.81 0.0M
2023-10-12 1,139.63 1,142.07 1,120.40 1,126.35 0.0M
2023-10-11 1,115.76 1,136.47 1,115.50 1,128.69 0.0M
2023-10-10 1,091.72 1,115.77 1,090.34 1,115.32 0.0M
2023-10-09 1,083.94 1,085.43 1,069.94 1,074.44 0.0M
2023-10-06 1,076.07 1,094.96 1,067.66 1,094.93 0.0M
2023-10-05 1,078.52 1,084.86 1,063.02 1,075.19 0.0M
2023-10-04 1,064.90 1,079.81 1,061.65 1,067.81 0.0M
2023-10-03 1,093.50 1,102.07 1,074.18 1,077.19 0.0M
2023-10-02 1,142.01 1,146.89 1,094.66 1,101.36 0.0M
2023-09-29 1,133.94 1,146.24 1,127.80 1,130.37 0.0M
2023-09-28 1,103.86 1,120.21 1,095.18 1,118.93 0.0M
2023-09-27 1,093.14 1,105.13 1,091.64 1,098.99 0.0M
2023-09-26 1,093.97 1,101.03 1,076.54 1,094.29 0.0M
2023-09-25 1,114.05 1,126.40 1,098.96 1,109.61 0.0M
2023-09-22 1,127.85 1,130.60 1,114.56 1,124.94 0.0M
2023-09-21 1,150.74 1,150.76 1,122.26 1,127.82 0.0M
2023-09-20 1,141.64 1,168.31 1,141.61 1,163.62 0.0M
2023-09-19 1,121.47 1,143.57 1,121.31 1,139.16 0.0M
2023-09-18 1,147.27 1,147.49 1,122.09 1,127.97 0.0M
2023-09-15 1,159.43 1,161.54 1,139.53 1,143.22 0.0M
2023-09-14 1,118.56 1,152.80 1,117.20 1,148.31 0.0M
2023-09-13 1,122.29 1,131.17 1,109.92 1,117.36 0.0M
2023-09-12 1,121.82 1,131.89 1,114.22 1,130.77 0.0M
2023-09-11 1,123.37 1,127.60 1,113.86 1,120.24 0.0M
2023-09-08 1,123.04 1,125.92 1,102.62 1,116.60 0.0M
2023-09-07 1,130.47 1,131.15 1,109.79 1,114.06 0.0M
2023-09-06 1,144.95 1,147.35 1,133.96 1,139.83 0.0M
2023-09-05 1,137.55 1,160.43 1,136.17 1,152.69 0.0M
2023-09-04 1,144.48 1,151.92 1,135.87 1,142.62 0.0M
2023-09-01 1,127.44 1,145.22 1,126.30 1,137.03 0.0M
2023-08-31 1,138.67 1,147.68 1,125.26 1,125.26 0.0M
2023-08-30 1,130.16 1,143.47 1,128.44 1,135.72 0.0M
2023-08-29 1,114.19 1,125.79 1,106.15 1,124.78 0.0M
2023-08-28 1,101.21 1,109.12 1,094.81 1,106.79 0.0M
2023-08-25 1,084.19 1,098.38 1,083.70 1,087.11 0.0M
2023-08-24 1,096.79 1,099.66 1,081.49 1,083.83 0.0M
2023-08-23 1,115.98 1,125.17 1,086.04 1,087.12 0.0M
2023-08-22 1,108.20 1,125.13 1,108.10 1,115.63 0.0M
2023-08-21 1,104.89 1,116.19 1,095.74 1,099.38 0.0M
2023-08-18 1,098.11 1,104.07 1,085.85 1,101.12 0.0M
2023-08-17 1,110.05 1,122.39 1,103.00 1,107.18 0.0M
2023-08-16 1,105.10 1,126.35 1,103.32 1,118.05 0.0M
2023-08-15 1,125.92 1,129.30 1,104.26 1,106.67 0.0M
2023-08-14 1,118.89 1,131.07 1,115.46 1,123.79 0.0M
2023-08-11 1,133.98 1,134.70 1,115.93 1,123.32 0.0M
2023-08-10 1,140.98 1,148.12 1,137.53 1,141.59 0.0M
2023-08-09 1,144.52 1,154.24 1,137.71 1,149.88 0.0M
2023-08-08 1,153.34 1,154.54 1,126.62 1,138.40 0.0M
2023-08-07 1,158.79 1,170.30 1,152.83 1,166.83 0.0M
2023-08-04 1,158.91 1,168.11 1,153.97 1,162.58 0.0M
2023-08-03 1,148.79 1,158.28 1,128.42 1,157.85 0.0M
2023-08-02 1,160.74 1,173.14 1,149.19 1,149.61 0.0M
2023-08-01 1,195.30 1,202.31 1,180.05 1,183.64 0.0M
2023-07-31 1,190.94 1,212.36 1,189.31 1,197.04 0.0M
2023-07-28 1,182.37 1,182.37 1,165.33 1,174.44 0.0M
2023-07-27 1,185.67 1,195.97 1,176.65 1,182.49 0.0M
2023-07-26 1,197.58 1,197.58 1,159.28 1,175.64 0.0M
2023-07-25 1,191.24 1,199.39 1,186.26 1,194.64 0.0M
2023-07-24 1,172.03 1,186.83 1,166.87 1,186.31 0.0M
2023-07-21 1,162.36 1,179.62 1,162.24 1,173.28 0.0M
2023-07-20 1,161.62 1,176.17 1,160.86 1,164.99 0.0M
2023-07-19 1,157.49 1,162.27 1,145.98 1,154.70 0.0M
2023-07-18 1,133.37 1,154.13 1,124.30 1,141.18 0.0M
2023-07-17 1,124.85 1,138.45 1,124.47 1,133.19 0.0M
2023-07-14 1,138.24 1,166.53 1,131.83 1,137.07 0.0M
2023-07-13 1,131.32 1,145.23 1,127.43 1,140.89 0.0M
2023-07-12 1,108.70 1,132.83 1,105.56 1,130.39 0.0M
2023-07-11 1,096.13 1,101.20 1,085.60 1,095.25 0.0M
2023-07-10 1,091.94 1,101.06 1,081.63 1,089.17 0.0M
2023-07-07 1,085.32 1,101.08 1,077.69 1,098.85 0.0M
2023-07-06 1,109.77 1,119.26 1,082.91 1,089.29 0.0M
2023-07-05 1,144.34 1,152.59 1,124.89 1,130.32 0.0M
2023-07-04 1,147.56 1,168.74 1,135.72 1,165.28 0.0M
2023-07-03 1,128.56 1,145.64 1,128.26 1,145.56 0.0M
2023-06-30 1,097.71 1,132.97 1,085.86 1,129.09 0.0M
2023-06-29 1,090.46 1,101.23 1,076.28 1,098.31 0.0M
2023-06-28 1,090.02 1,096.08 1,077.42 1,089.13 0.0M
2023-06-27 1,089.19 1,092.29 1,062.77 1,078.05 0.0M
2023-06-26 1,067.29 1,074.69 1,044.07 1,074.48 0.0M
2023-06-23 1,081.95 1,085.29 1,059.20 1,060.66 0.0M
2023-06-22 1,093.99 1,101.43 1,081.18 1,085.59 0.0M
2023-06-21 1,116.97 1,129.29 1,110.60 1,113.12 0.0M
2023-06-20 1,126.87 1,129.63 1,114.01 1,118.62 0.0M
2023-06-19 1,145.60 1,146.90 1,127.93 1,131.45 0.0M
2023-06-16 1,145.62 1,157.75 1,140.52 1,151.64 0.0M
2023-06-15 1,159.70 1,166.07 1,143.31 1,151.96 0.0M
2023-06-14 1,154.80 1,172.95 1,151.95 1,168.69 0.0M
2023-06-13 1,147.78 1,154.33 1,138.55 1,149.90 0.0M
2023-06-12 1,139.14 1,150.78 1,131.83 1,140.12 0.0M
2023-06-09 1,129.26 1,140.31 1,122.30 1,132.94 0.0M
2023-06-08 1,119.59 1,141.09 1,116.99 1,132.68 0.0M
2023-06-07 1,111.59 1,119.16 1,100.23 1,117.24 0.0M
2023-06-06 1,092.27 1,114.04 1,089.24 1,109.71 0.0M
2023-06-05 1,108.18 1,122.40 1,103.20 1,108.62 0.0M
2023-06-02 1,073.71 1,107.21 1,064.49 1,107.21 0.0M
2023-06-01 1,052.44 1,060.99 1,039.55 1,054.88 0.0M
2023-05-31 1,037.49 1,059.26 1,035.02 1,041.62 0.0M
2023-05-30 1,062.79 1,076.11 1,052.84 1,054.22 0.0M
2023-05-29 1,086.30 1,087.16 1,063.79 1,067.10 0.0M
2023-05-26 1,075.69 1,079.02 1,056.97 1,072.98 0.0M
2023-05-25 1,094.91 1,096.89 1,066.60 1,066.75 0.0M
2023-05-24 1,124.46 1,124.46 1,088.31 1,093.33 0.0M
2023-05-23 1,133.12 1,144.36 1,129.77 1,140.75 0.0M
2023-05-22 1,123.04 1,148.98 1,122.20 1,142.93 0.0M
2023-05-19 1,126.46 1,143.81 1,124.24 1,124.42 0.0M
2023-05-18 1,129.63 1,129.91 1,111.54 1,118.61 0.0M
2023-05-17 1,095.41 1,111.36 1,092.71 1,109.16 0.0M
2023-05-16 1,107.10 1,124.00 1,101.19 1,103.37 0.0M
2023-05-15 1,124.66 1,127.37 1,103.97 1,115.48 0.0M
2023-05-12 1,125.57 1,130.64 1,113.16 1,116.29 0.0M
2023-05-11 1,129.45 1,134.22 1,109.74 1,119.26 0.0M
2023-05-10 1,160.17 1,161.63 1,114.10 1,129.65 0.0M
2023-05-09 1,159.36 1,162.91 1,145.39 1,156.23 0.0M
2023-05-08 1,146.34 1,175.08 1,146.24 1,171.24 0.0M
2023-05-05 1,117.35 1,146.39 1,112.79 1,141.06 0.0M
2023-05-04 1,119.74 1,125.54 1,095.70 1,099.88 0.0M
2023-05-03 1,126.95 1,132.26 1,113.33 1,116.15 0.0M
2023-05-02 1,160.66 1,166.98 1,115.02 1,118.47 0.0M
2023-04-28 1,176.41 1,177.53 1,133.34 1,164.68 0.0M
2023-04-27 1,153.12 1,164.97 1,136.69 1,162.48 0.0M
2023-04-26 1,137.10 1,152.32 1,118.58 1,148.79 0.0M
2023-04-25 1,150.84 1,154.57 1,139.15 1,147.97 0.0M
2023-04-24 1,153.91 1,171.11 1,153.12 1,165.56 0.0M
2023-04-21 1,166.25 1,173.13 1,154.89 1,162.17 0.0M
2023-04-20 1,172.15 1,174.25 1,153.33 1,163.46 0.0M
2023-04-19 1,173.06 1,175.26 1,153.67 1,168.34 0.0M
2023-04-18 1,172.44 1,190.71 1,167.98 1,178.21 0.0M
2023-04-17 1,173.05 1,182.34 1,163.03 1,165.52 0.0M
2023-04-14 1,147.58 1,171.41 1,142.89 1,165.85 0.0M
2023-04-13 1,142.36 1,150.45 1,131.88 1,143.13 0.0M
2023-04-12 1,155.44 1,159.48 1,132.89 1,143.38 0.0M
2023-04-11 1,150.33 1,154.90 1,139.43 1,147.98 0.0M
2023-04-06 1,108.97 1,125.68 1,108.14 1,122.72 0.0M
2023-04-05 1,121.49 1,126.13 1,097.35 1,104.72 0.0M
2023-04-04 1,149.02 1,158.69 1,121.74 1,125.51 0.0M
2023-04-03 1,129.17 1,145.86 1,122.77 1,137.68 0.0M
2023-03-31 1,123.74 1,125.33 1,094.86 1,119.80 0.0M
2023-03-30 1,076.10 1,124.16 1,069.69 1,121.80 0.0M
2023-03-29 1,031.26 1,061.04 1,023.91 1,056.21 0.0M
2023-03-28 1,043.27 1,045.93 1,008.42 1,017.27 0.0M
2023-03-27 1,029.64 1,029.64 986.75 1,010.05 0.0M
2023-03-24 1,064.35 1,064.35 986.60 992.15 0.0M
2023-03-23 1,094.13 1,102.75 1,077.98 1,087.28 0.0M
2023-03-22 1,121.08 1,136.56 1,099.65 1,101.60 0.0M
2023-03-21 1,109.19 1,143.14 1,106.95 1,133.24 0.0M
2023-03-20 1,034.21 1,097.79 993.93 1,073.58 0.0M
2023-03-17 1,112.31 1,140.32 1,050.33 1,062.73 0.0M
2023-03-16 1,122.22 1,122.22 1,049.39 1,078.46 0.0M
2023-03-15 1,217.25 1,233.49 1,079.04 1,079.22 0.0M
2023-03-14 1,177.84 1,245.63 1,172.82 1,234.97 0.0M
2023-03-13 1,274.50 1,275.65 1,164.93 1,195.16 0.0M
2023-03-10 1,280.44 1,303.64 1,272.95 1,301.70 0.0M
2023-03-09 1,382.92 1,382.92 1,344.99 1,347.29 0.0M
2023-03-08 1,359.63 1,390.65 1,358.31 1,388.10 0.0M
2023-03-07 1,372.92 1,384.14 1,361.14 1,373.33 0.0M
2023-03-06 1,386.73 1,387.33 1,373.92 1,380.27 0.0M
2023-03-03 1,369.88 1,385.37 1,368.05 1,375.21 0.0M
2023-03-02 1,338.40 1,363.51 1,333.87 1,363.51 0.0M
2023-03-01 1,385.39 1,386.27 1,341.99 1,348.39 0.0M
2023-02-28 1,340.50 1,384.08 1,325.18 1,381.50 0.0M
2023-02-27 1,322.18 1,347.86 1,301.03 1,343.07 0.0M
2023-02-24 1,326.73 1,334.55 1,312.06 1,312.06 0.0M
2023-02-23 1,310.06 1,327.28 1,302.43 1,320.42 0.0M
2023-02-22 1,316.59 1,318.27 1,300.55 1,314.93 0.0M
2023-02-21 1,337.61 1,346.07 1,325.48 1,337.00 0.0M
2023-02-20 1,335.43 1,341.34 1,323.83 1,339.01 0.0M
2023-02-17 1,328.41 1,345.10 1,313.67 1,343.57 0.0M
2023-02-16 1,340.30 1,347.42 1,307.87 1,347.42 0.0M
2023-02-15 1,313.19 1,325.25 1,310.48 1,322.45 0.0M
2023-02-14 1,307.91 1,331.40 1,307.91 1,315.24 0.0M
2023-02-13 1,291.26 1,308.95 1,284.03 1,299.85 0.0M
2023-02-10 1,311.08 1,316.38 1,281.86 1,304.70 0.0M
2023-02-09 1,310.79 1,336.82 1,303.49 1,328.48 0.0M
2023-02-08 1,284.56 1,312.01 1,280.40 1,298.29 0.0M
2023-02-07 1,247.66 1,270.61 1,240.61 1,263.25 0.0M
2023-02-06 1,244.71 1,253.24 1,226.34 1,237.91 0.0M
2023-02-03 1,246.91 1,262.89 1,228.95 1,256.65 0.0M
2023-02-02 1,261.85 1,268.69 1,237.08 1,261.35 0.0M
2023-02-01 1,263.06 1,273.44 1,250.53 1,255.95 0.0M
2023-01-31 1,240.66 1,260.07 1,232.70 1,260.07 0.0M
2023-01-30 1,223.73 1,241.67 1,223.44 1,240.19 0.0M
2023-01-27 1,233.77 1,252.28 1,231.13 1,252.28 0.0M
2023-01-26 1,232.25 1,236.86 1,220.43 1,225.95 0.0M
2023-01-25 1,222.68 1,224.79 1,210.13 1,221.87 0.0M
2023-01-24 1,220.69 1,224.18 1,205.64 1,220.48 0.0M
2023-01-23 1,213.26 1,221.83 1,203.77 1,213.61 0.0M
2023-01-20 1,198.58 1,203.66 1,187.65 1,197.81 0.0M
2023-01-19 1,202.60 1,204.37 1,170.81 1,185.05 0.0M
2023-01-18 1,199.44 1,237.39 1,198.67 1,230.91 0.0M
2023-01-17 1,206.05 1,210.57 1,184.89 1,196.68 0.0M
2023-01-16 1,204.96 1,210.36 1,194.40 1,200.28 0.0M
2023-01-13 1,192.95 1,207.88 1,185.48 1,193.72 0.0M
2023-01-12 1,174.21 1,203.90 1,174.06 1,192.99 0.0M
2023-01-11 1,162.89 1,183.04 1,162.49 1,164.90 0.0M
2023-01-10 1,158.77 1,177.52 1,157.48 1,159.07 0.0M
2023-01-09 1,193.87 1,203.75 1,180.58 1,180.58 0.0M
2023-01-06 1,162.12 1,186.31 1,151.76 1,181.59 0.0M
2023-01-05 1,149.22 1,163.49 1,140.97 1,160.16 0.0M
2023-01-04 1,132.19 1,155.82 1,129.63 1,138.99 0.0M
2023-01-03 1,114.20 1,138.16 1,112.10 1,128.81 0.0M
2023-01-02 1,092.21 1,106.82 1,081.20 1,102.20 0.0M