ATX Net Total Return Leverage x4 (ATXLV4)

ATXLV4
🏛️ Österreich →
378.55
Letzte Aktualisierung: 2025-10-01
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
2024-12-30 148.18 154.35 147.90 154.35 0.0M
2024-12-27 146.07 150.28 145.32 149.13 0.0M
2024-12-23 142.83 145.80 140.94 145.56 0.0M
2024-12-20 138.41 142.83 134.26 142.83 0.0M
2024-12-19 140.80 143.62 140.02 142.70 0.0M
2024-12-18 143.50 145.58 141.10 144.94 0.0M
2024-12-17 147.26 147.45 142.12 143.02 0.0M
2024-12-16 151.05 152.09 146.71 148.50 0.0M
2024-12-13 153.16 154.48 151.41 152.78 0.0M
2024-12-12 152.33 154.70 150.82 151.12 0.0M
2024-12-11 149.83 151.48 148.00 149.39 0.0M
2024-12-10 145.37 149.85 145.36 149.70 0.0M
2024-12-09 144.04 146.59 142.34 146.59 0.0M
2024-12-06 142.02 142.94 140.37 142.68 0.0M
2024-12-05 137.95 141.32 137.14 141.32 0.0M
2024-12-04 137.32 138.55 135.06 136.54 0.0M
2024-12-03 137.18 141.46 136.44 137.35 0.0M
2024-12-02 133.31 136.64 131.89 135.39 0.0M
2024-11-29 134.94 136.58 132.77 136.09 0.0M
2024-11-28 133.44 136.22 132.67 134.49 0.0M
2024-11-27 131.93 132.67 129.16 131.20 0.0M
2024-11-26 134.25 137.49 132.81 133.03 0.0M
2024-11-25 138.58 138.84 134.24 136.91 0.0M
2024-11-22 137.38 137.43 128.28 135.44 0.0M
2024-11-21 132.34 134.35 129.98 134.29 0.0M
2024-11-20 135.48 136.23 130.83 130.95 0.0M
2024-11-19 145.30 145.41 128.49 131.42 0.0M
2024-11-18 140.47 142.20 138.51 141.80 0.0M
2024-11-15 135.93 142.34 135.72 139.66 0.0M
2024-11-14 128.50 137.62 127.34 136.92 0.0M
2024-11-13 131.87 133.85 124.44 125.80 0.0M
2024-11-12 139.85 140.94 131.91 131.97 0.0M
2024-11-11 143.38 145.11 141.62 142.61 0.0M
2024-11-08 142.21 142.75 138.52 139.89 0.0M
2024-11-07 137.56 145.77 137.56 141.53 0.0M
2024-11-06 143.03 148.38 134.78 134.78 0.0M
2024-11-05 138.17 141.62 137.36 141.62 0.0M
2024-11-04 137.51 138.97 135.42 137.62 0.0M
2024-11-01 137.73 139.82 136.77 137.09 0.0M
2024-10-31 143.71 144.50 135.40 136.83 0.0M
2024-10-30 146.45 146.69 139.66 139.88 0.0M
2024-10-29 150.69 153.26 147.23 147.56 0.0M
2024-10-28 145.54 150.26 145.24 149.65 0.0M
2024-10-25 142.67 146.88 141.55 146.29 0.0M
2024-10-24 142.62 146.20 141.01 141.01 0.0M
2024-10-23 146.24 147.08 141.94 142.34 0.0M
2024-10-22 150.23 150.23 142.85 146.58 0.0M
2024-10-21 153.67 154.73 148.44 149.49 0.0M
2024-10-18 149.60 156.90 149.35 154.19 0.0M
2024-10-17 152.98 154.73 150.82 151.48 0.0M
2024-10-16 148.08 152.46 147.35 151.91 0.0M
2024-10-15 147.84 149.61 146.81 148.10 0.0M
2024-10-14 150.94 151.40 147.25 149.48 0.0M
2024-10-11 150.99 154.10 150.23 152.45 0.0M
2024-10-10 152.79 153.75 148.87 150.73 0.0M
2024-10-09 145.97 151.91 143.81 151.91 0.0M
2024-10-08 146.90 149.70 144.25 146.27 0.0M
2024-10-07 153.98 153.98 148.22 152.43 0.0M
2024-10-04 147.61 154.80 147.61 152.03 0.0M
2024-10-03 152.75 153.02 146.19 147.85 0.0M
2024-10-02 152.50 155.78 152.24 152.88 0.0M
2024-10-01 159.34 159.43 152.21 153.48 0.0M
2024-09-30 160.49 160.60 153.47 160.33 0.0M
2024-09-27 156.00 159.70 155.85 159.21 0.0M
2024-09-26 154.61 157.83 152.99 154.13 0.0M
2024-09-25 147.78 150.95 146.94 149.82 0.0M
2024-09-24 154.02 154.70 149.61 149.61 0.0M
2024-09-23 155.23 155.77 150.31 150.31 0.0M
2024-09-20 159.95 160.74 152.67 154.11 0.0M
2024-09-19 159.66 164.35 158.92 160.59 0.0M
2024-09-18 151.95 153.51 151.02 152.65 0.0M
2024-09-17 154.09 154.46 150.11 151.93 0.0M
2024-09-16 149.96 151.52 148.64 151.08 0.0M
2024-09-13 149.73 154.57 149.44 152.55 0.0M
2024-09-12 151.51 154.01 146.04 149.23 0.0M
2024-09-11 151.27 154.06 144.44 144.44 0.0M
2024-09-10 154.69 158.66 147.50 148.36 0.0M
2024-09-09 152.68 156.65 151.46 155.05 0.0M
2024-09-06 153.95 159.02 149.29 149.61 0.0M
2024-09-05 156.51 162.49 156.06 160.83 0.0M
2024-09-04 155.98 161.47 154.11 157.84 0.0M
2024-09-03 179.84 180.23 159.79 162.22 0.0M
2024-09-02 177.74 180.50 171.95 178.38 0.0M
2024-08-30 173.61 178.27 173.31 177.43 0.0M
2024-08-29 173.19 176.22 172.53 173.02 0.0M
2024-08-28 170.53 173.20 168.57 171.99 0.0M
2024-08-27 171.91 173.77 171.08 171.51 0.0M
2024-08-26 170.75 172.32 169.01 171.10 0.0M
2024-08-23 164.65 171.03 164.32 170.32 0.0M
2024-08-22 164.81 165.28 162.84 163.90 0.0M
2024-08-21 163.04 166.55 162.19 165.67 0.0M
2024-08-20 167.15 167.75 160.21 161.41 0.0M
2024-08-19 159.29 166.44 159.11 166.44 0.0M
2024-08-16 160.29 162.71 156.95 159.75 0.0M
2024-08-15 154.81 161.84 152.82 160.25 0.0M
2024-08-14 151.82 155.04 149.57 154.79 0.0M
2024-08-13 150.95 152.23 147.03 149.56 0.0M
2024-08-12 149.18 152.22 148.44 149.91 0.0M
2024-08-09 148.48 152.11 145.75 148.95 0.0M
2024-08-08 144.99 149.75 141.72 146.21 0.0M
2024-08-07 140.00 150.32 138.90 147.72 0.0M
2024-08-06 137.45 141.12 131.86 134.56 0.0M
2024-08-05 127.42 134.08 122.67 130.85 0.0M
2024-08-02 165.12 165.85 144.48 144.69 0.0M
2024-08-01 178.77 178.94 165.52 166.16 0.0M
2024-07-31 180.57 180.91 175.38 177.02 0.0M
2024-07-30 171.56 179.01 171.10 177.44 0.0M
2024-07-29 173.67 174.93 169.78 170.09 0.0M
2024-07-26 172.66 172.99 165.25 171.89 0.0M
2024-07-25 167.99 171.89 161.75 171.48 0.0M
2024-07-24 171.86 175.91 170.40 173.33 0.0M
2024-07-23 175.64 177.31 173.00 174.74 0.0M
2024-07-22 173.42 176.46 172.41 174.92 0.0M
2024-07-19 171.44 172.59 168.02 172.32 0.0M
2024-07-18 175.83 179.91 173.48 173.51 0.0M
2024-07-17 172.55 175.93 172.23 173.01 0.0M
2024-07-16 171.74 175.20 169.83 174.66 0.0M
2024-07-15 178.06 178.47 174.95 174.95 0.0M
2024-07-12 175.99 180.74 174.27 179.36 0.0M
2024-07-11 172.19 175.68 169.38 175.47 0.0M
2024-07-10 167.35 171.38 165.61 171.16 0.0M
2024-07-09 177.63 177.78 166.90 168.21 0.0M
2024-07-08 178.24 181.33 177.15 179.42 0.0M
2024-07-05 180.37 183.92 177.92 179.72 0.0M
2024-07-04 177.24 180.92 176.81 180.44 0.0M
2024-07-03 172.35 176.08 170.97 174.50 0.0M
2024-07-02 167.29 172.06 165.81 170.77 0.0M
2024-07-01 169.95 170.26 163.88 168.68 0.0M
2024-06-28 161.40 163.08 158.99 161.42 0.0M
2024-06-27 158.23 160.84 157.79 160.00 0.0M
2024-06-26 161.80 163.68 156.16 159.42 0.0M
2024-06-25 163.07 163.33 160.06 162.16 0.0M
2024-06-24 161.08 164.14 159.43 163.31 0.0M
2024-06-21 165.08 165.36 155.68 158.68 0.0M
2024-06-20 160.44 166.28 160.08 165.90 0.0M
2024-06-19 159.02 162.33 157.78 159.75 0.0M
2024-06-18 158.51 159.36 153.66 158.69 0.0M
2024-06-17 152.41 155.97 150.19 153.52 0.0M
2024-06-14 160.14 160.18 147.18 149.45 0.0M
2024-06-13 171.62 173.11 161.23 161.99 0.0M
2024-06-12 164.46 174.80 164.09 172.33 0.0M
2024-06-11 171.06 171.30 162.71 163.51 0.0M
2024-06-10 166.61 171.43 165.82 170.96 0.0M
2024-06-07 175.81 176.51 169.60 172.33 0.0M
2024-06-06 171.53 175.35 169.52 174.92 0.0M
2024-06-05 168.46 173.29 167.27 170.46 0.0M
2024-06-04 177.32 178.10 166.17 166.38 0.0M
2024-06-03 178.35 181.74 176.87 177.60 0.0M
2024-05-31 169.93 175.45 168.18 175.45 0.0M
2024-05-30 167.87 170.09 166.50 168.75 0.0M
2024-05-29 176.60 177.53 168.62 168.69 0.0M
2024-05-28 180.82 182.92 179.63 180.19 0.0M
2024-05-27 179.17 182.23 178.65 181.27 0.0M
2024-05-24 179.86 180.42 175.11 180.35 0.0M
2024-05-23 180.71 186.41 179.24 184.49 0.0M
2024-05-22 183.72 183.77 178.37 182.79 0.0M
2024-05-21 183.19 186.17 182.11 186.13 0.0M
2024-05-20 181.20 184.59 181.20 183.97 0.0M
2024-05-17 173.54 182.09 173.47 181.52 0.0M
2024-05-16 172.23 174.41 170.95 173.57 0.0M
2024-05-15 176.13 176.13 172.27 174.43 0.0M
2024-05-14 170.65 176.45 170.04 176.45 0.0M
2024-05-13 169.27 171.14 168.58 169.93 0.0M
2024-05-10 169.90 172.50 168.94 170.10 0.0M
2024-05-09 158.63 167.49 158.63 166.56 0.0M
2024-05-08 162.38 162.91 156.17 160.10 0.0M
2024-05-07 155.54 162.15 155.54 162.15 0.0M
2024-05-06 152.16 155.17 152.11 154.77 0.0M
2024-05-03 152.43 155.97 150.67 150.95 0.0M
2024-05-02 147.84 152.26 144.79 150.90 0.0M
2024-04-30 149.90 149.99 145.62 145.92 0.0M
2024-04-29 142.71 146.67 142.14 146.50 0.0M
2024-04-26 146.34 148.65 143.85 144.04 0.0M
2024-04-25 145.91 148.17 143.96 145.92 0.0M
2024-04-24 149.47 150.15 147.52 148.95 0.0M
2024-04-23 145.63 150.06 144.83 149.10 0.0M
2024-04-22 144.02 146.54 140.43 144.80 0.0M
2024-04-19 139.85 142.47 138.12 142.19 0.0M
2024-04-18 139.58 142.99 138.45 142.46 0.0M
2024-04-17 137.97 140.38 135.80 137.73 0.0M
2024-04-16 136.77 138.09 134.33 136.13 0.0M
2024-04-15 148.21 148.31 142.42 142.94 0.0M
2024-04-12 147.90 150.60 145.49 145.65 0.0M
2024-04-11 147.17 149.12 143.19 144.07 0.0M
2024-04-10 148.73 150.96 143.31 147.50 0.0M
2024-04-09 146.05 147.91 144.84 146.62 0.0M
2024-04-08 142.84 147.42 141.94 146.41 0.0M
2024-04-05 140.66 142.46 138.82 142.45 0.0M
2024-04-04 141.10 144.21 139.86 143.35 0.0M
2024-04-03 135.85 140.11 133.62 140.11 0.0M
2024-04-02 139.45 143.53 137.98 137.98 0.0M
2024-03-28 137.57 138.44 135.85 138.01 0.0M
2024-03-27 132.84 136.25 132.33 136.15 0.0M
2024-03-26 132.62 133.87 130.85 132.51 0.0M
2024-03-25 132.31 133.41 129.84 132.13 0.0M
2024-03-22 128.78 132.65 128.78 131.40 0.0M
2024-03-21 128.07 129.17 126.51 129.13 0.0M
2024-03-20 124.29 126.17 121.72 124.85 0.0M
2024-03-19 121.53 124.89 120.88 124.89 0.0M
2024-03-18 119.56 122.51 118.61 121.45 0.0M
2024-03-15 116.48 120.83 116.48 118.90 0.0M
2024-03-14 118.23 118.70 114.75 116.78 0.0M
2024-03-13 113.67 117.96 113.62 117.83 0.0M
2024-03-12 112.55 114.94 111.67 112.81 0.0M
2024-03-11 113.16 115.00 109.36 111.41 0.0M
2024-03-08 116.45 116.89 114.02 114.98 0.0M
2024-03-07 115.03 117.77 113.59 116.05 0.0M
2024-03-06 115.34 118.38 114.82 116.70 0.0M
2024-03-05 112.09 115.31 111.12 114.04 0.0M
2024-03-04 115.39 116.02 112.65 114.25 0.0M
2024-03-01 114.43 116.28 113.51 115.30 0.0M
2024-02-29 113.50 113.89 109.85 111.29 0.0M
2024-02-28 118.00 118.40 115.65 116.94 0.0M
2024-02-27 114.83 118.45 114.20 118.07 0.0M
2024-02-26 117.39 117.68 114.68 115.29 0.0M
2024-02-23 119.73 120.06 115.70 116.64 0.0M
2024-02-22 123.68 124.87 120.13 120.71 0.0M
2024-02-21 118.37 121.74 116.65 119.54 0.0M
2024-02-20 118.33 119.16 116.49 118.25 0.0M
2024-02-19 121.08 122.07 116.96 118.08 0.0M
2024-02-16 117.83 121.81 117.83 120.05 0.0M
2024-02-15 116.95 117.99 114.76 115.35 0.0M
2024-02-14 116.78 118.34 114.51 114.60 0.0M
2024-02-13 118.08 118.91 114.22 114.92 0.0M
2024-02-12 114.97 119.10 114.31 117.58 0.0M
2024-02-09 113.06 115.34 112.01 113.87 0.0M
2024-02-08 117.46 117.58 113.59 115.29 0.0M
2024-02-07 121.84 122.75 116.59 116.70 0.0M
2024-02-06 123.26 125.47 121.38 123.44 0.0M
2024-02-05 129.23 130.07 121.63 122.60 0.0M
2024-02-02 128.65 128.86 125.72 125.77 0.0M
2024-02-01 127.68 133.08 126.00 127.26 0.0M
2024-01-31 127.16 129.24 124.69 128.18 0.0M
2024-01-30 127.92 128.54 126.69 128.01 0.0M
2024-01-29 129.85 129.98 125.85 126.87 0.0M
2024-01-26 126.15 128.78 124.60 128.28 0.0M
2024-01-25 124.81 126.80 123.71 125.75 0.0M
2024-01-24 120.52 125.60 119.80 124.82 0.0M
2024-01-23 118.86 119.51 117.36 118.31 0.0M
2024-01-22 115.94 116.95 114.43 116.50 0.0M
2024-01-19 115.10 115.29 112.46 113.01 0.0M
2024-01-18 110.50 113.46 109.51 112.90 0.0M
2024-01-17 112.03 113.08 107.77 110.78 0.0M
2024-01-16 119.36 120.52 116.75 118.80 0.0M
2024-01-15 122.54 123.18 120.42 122.66 0.0M
2024-01-12 121.85 123.55 120.57 121.11 0.0M
2024-01-11 125.62 125.73 120.70 121.10 0.0M
2024-01-10 124.62 125.20 123.40 124.52 0.0M
2024-01-09 125.76 126.97 123.49 125.29 0.0M
2024-01-08 125.62 126.06 121.65 125.21 0.0M
2024-01-05 122.30 126.93 119.26 126.01 0.0M
2024-01-04 120.07 124.61 119.61 124.61 0.0M
2024-01-03 122.19 123.52 117.36 118.67 0.0M
2024-01-02 128.39 129.07 122.88 123.71 0.0M