ATX Top Dividend Distributing (ATDDSTB)

ATDDSTB
🏛️ Österreich →
1,902.71
Letzte Aktualisierung: 2025-10-02
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 1,471.73 1,474.81 1,461.01 1,468.99 0.0M
2021-12-29 1,465.22 1,477.30 1,461.86 1,473.48 0.0M
2021-12-28 1,465.78 1,477.04 1,464.27 1,465.01 0.0M
2021-12-27 1,462.51 1,469.27 1,457.82 1,468.30 0.0M
2021-12-23 1,460.95 1,470.65 1,459.04 1,462.85 0.0M
2021-12-22 1,445.37 1,460.95 1,440.92 1,460.95 0.0M
2021-12-21 1,412.68 1,445.81 1,412.68 1,445.60 0.0M
2021-12-20 1,432.58 1,432.91 1,395.63 1,411.89 0.0M
2021-12-17 1,447.72 1,448.79 1,427.82 1,433.91 0.0M
2021-12-16 1,431.03 1,451.80 1,431.03 1,448.59 0.0M
2021-12-15 1,427.06 1,434.65 1,415.45 1,429.19 0.0M
2021-12-14 1,435.17 1,442.41 1,425.58 1,427.35 0.0M
2021-12-13 1,450.87 1,454.45 1,433.46 1,434.88 0.0M
2021-12-10 1,460.95 1,460.95 1,442.98 1,449.85 0.0M
2021-12-09 1,459.85 1,462.82 1,446.83 1,452.87 0.0M
2021-12-08 1,460.68 1,471.37 1,456.33 1,459.59 0.0M
2021-12-07 1,436.73 1,465.60 1,436.73 1,461.41 0.0M
2021-12-06 1,418.18 1,436.90 1,418.18 1,436.73 0.0M
2021-12-03 1,415.71 1,429.72 1,415.02 1,418.09 0.0M
2021-12-02 1,420.50 1,421.17 1,399.94 1,414.94 0.0M
2021-12-01 1,401.55 1,425.86 1,401.55 1,420.67 0.0M
2021-11-30 1,405.84 1,411.27 1,386.15 1,401.30 0.0M
2021-11-29 1,409.25 1,422.42 1,398.21 1,410.47 0.0M
2021-11-26 1,462.95 1,462.95 1,407.34 1,409.25 0.0M
2021-11-25 1,456.89 1,466.28 1,456.89 1,463.11 0.0M
2021-11-24 1,453.54 1,465.91 1,450.72 1,457.80 0.0M
2021-11-23 1,460.59 1,469.11 1,450.08 1,453.26 0.0M
2021-11-22 1,447.22 1,465.40 1,445.12 1,461.92 0.0M
2021-11-19 1,469.04 1,473.85 1,441.12 1,448.32 0.0M
2021-11-18 1,489.91 1,490.63 1,466.35 1,470.43 0.0M
2021-11-17 1,499.79 1,500.51 1,487.23 1,490.93 0.0M
2021-11-16 1,501.51 1,507.48 1,497.55 1,499.79 0.0M
2021-11-15 1,499.99 1,505.37 1,496.61 1,500.67 0.0M
2021-11-12 1,499.37 1,501.48 1,487.88 1,499.64 0.0M
2021-11-11 1,496.04 1,500.48 1,483.48 1,499.29 0.0M
2021-11-10 1,498.01 1,506.12 1,491.01 1,495.70 0.0M
2021-11-09 1,490.42 1,507.47 1,489.18 1,497.00 0.0M
2021-11-08 1,479.85 1,492.90 1,479.85 1,492.02 0.0M
2021-11-05 1,463.58 1,481.56 1,463.01 1,480.52 0.0M
2021-11-04 1,454.24 1,469.67 1,454.24 1,465.78 0.0M
2021-11-03 1,449.37 1,452.55 1,442.68 1,452.51 0.0M
2021-11-02 1,453.68 1,454.46 1,441.13 1,449.19 0.0M
2021-11-01 1,430.81 1,457.18 1,430.81 1,453.80 0.0M
2021-10-29 1,449.68 1,458.32 1,430.81 1,430.81 0.0M
2021-10-28 1,452.75 1,458.49 1,443.88 1,450.32 0.0M
2021-10-27 1,461.48 1,471.06 1,452.90 1,453.59 0.0M
2021-10-25 1,455.57 1,468.52 1,454.17 1,462.04 0.0M
2021-10-22 1,443.08 1,460.51 1,443.08 1,456.05 0.0M
2021-10-21 1,462.32 1,462.32 1,443.42 1,443.42 0.0M
2021-10-20 1,450.58 1,463.08 1,444.42 1,462.32 0.0M
2021-10-19 1,444.27 1,452.63 1,443.94 1,450.84 0.0M
2021-10-18 1,447.67 1,448.69 1,438.73 1,444.96 0.0M
2021-10-15 1,435.50 1,451.50 1,434.60 1,447.41 0.0M
2021-10-14 1,424.60 1,436.09 1,422.80 1,435.50 0.0M
2021-10-13 1,426.24 1,427.31 1,418.98 1,424.97 0.0M
2021-10-12 1,424.22 1,426.61 1,414.38 1,426.61 0.0M
2021-10-11 1,415.85 1,424.38 1,411.42 1,424.22 0.0M
2021-10-08 1,409.05 1,418.07 1,407.47 1,415.85 0.0M
2021-10-07 1,409.09 1,415.64 1,396.03 1,409.05 0.0M
2021-10-06 1,425.55 1,425.55 1,391.68 1,409.05 0.0M
2021-10-05 1,415.10 1,425.74 1,410.02 1,425.74 0.0M
2021-10-04 1,411.07 1,422.86 1,405.54 1,414.77 0.0M
2021-10-01 1,400.61 1,414.81 1,389.06 1,411.07 0.0M
2021-09-30 1,399.44 1,410.72 1,399.44 1,401.83 0.0M
2021-09-29 1,397.78 1,410.97 1,395.48 1,399.35 0.0M
2021-09-28 1,422.57 1,422.90 1,398.69 1,398.69 0.0M
2021-09-27 1,420.56 1,428.72 1,418.25 1,420.02 0.0M
2021-09-24 1,427.65 1,433.15 1,416.43 1,420.73 0.0M
2021-09-23 1,419.99 1,433.11 1,419.68 1,427.94 0.0M
2021-09-22 1,396.91 1,422.48 1,396.91 1,419.49 0.0M
2021-09-21 1,391.90 1,406.23 1,391.75 1,396.74 0.0M
2021-09-20 1,411.79 1,411.79 1,387.33 1,392.35 0.0M
2021-09-17 1,435.64 1,439.31 1,406.75 1,411.45 0.0M
2021-09-16 1,444.30 1,448.80 1,433.93 1,435.64 0.0M
2021-09-15 1,440.20 1,446.72 1,437.05 1,443.98 0.0M
2021-09-14 1,434.62 1,443.99 1,430.51 1,440.29 0.0M
2021-09-13 1,422.84 1,436.92 1,422.84 1,434.62 0.0M
2021-09-10 1,426.08 1,430.86 1,420.90 1,422.67 0.0M
2021-09-09 1,432.72 1,432.99 1,421.44 1,427.46 0.0M
2021-09-08 1,442.81 1,444.25 1,429.24 1,433.69 0.0M
2021-09-07 1,439.13 1,444.22 1,438.00 1,443.43 0.0M
2021-09-06 1,436.52 1,441.89 1,435.47 1,439.13 0.0M
2021-09-03 1,435.88 1,443.93 1,428.20 1,436.79 0.0M
2021-09-02 1,420.31 1,436.01 1,420.31 1,436.01 0.0M
2021-09-01 1,423.78 1,431.70 1,417.61 1,420.46 0.0M
2021-08-31 1,434.72 1,444.28 1,422.90 1,423.38 0.0M
2021-08-30 1,433.30 1,436.93 1,429.32 1,434.60 0.0M
2021-08-27 1,425.40 1,433.69 1,422.40 1,433.58 0.0M
2021-08-26 1,429.68 1,429.68 1,420.18 1,424.99 0.0M
2021-08-25 1,427.65 1,431.90 1,424.36 1,430.44 0.0M
2021-08-24 1,426.54 1,433.38 1,425.51 1,427.07 0.0M
2021-08-23 1,415.84 1,427.69 1,415.84 1,426.60 0.0M
2021-08-20 1,418.06 1,421.56 1,406.56 1,415.98 0.0M
2021-08-19 1,442.89 1,442.89 1,415.53 1,419.03 0.0M
2021-08-18 1,434.63 1,443.16 1,431.79 1,442.43 0.0M
2021-08-17 1,443.62 1,443.62 1,431.91 1,434.00 0.0M
2021-08-16 1,451.04 1,451.52 1,438.84 1,444.17 0.0M
2021-08-13 1,448.98 1,453.14 1,444.76 1,451.54 0.0M
2021-08-12 1,447.76 1,453.63 1,443.33 1,447.77 0.0M
2021-08-11 1,435.32 1,448.88 1,427.94 1,446.60 0.0M
2021-08-10 1,425.66 1,435.98 1,418.91 1,435.00 0.0M
2021-08-09 1,425.93 1,427.06 1,421.01 1,425.70 0.0M
2021-08-06 1,425.55 1,430.78 1,420.57 1,425.93 0.0M
2021-08-05 1,432.98 1,432.98 1,423.23 1,425.55 0.0M
2021-08-04 1,426.51 1,433.50 1,423.95 1,433.50 0.0M
2021-08-03 1,420.26 1,429.29 1,416.55 1,425.65 0.0M
2021-08-02 1,414.56 1,426.12 1,414.56 1,420.68 0.0M
2021-07-30 1,427.61 1,427.61 1,411.00 1,413.79 0.0M
2021-07-29 1,418.52 1,433.68 1,417.43 1,428.00 0.0M
2021-07-28 1,412.86 1,419.13 1,409.31 1,419.13 0.0M
2021-07-27 1,417.82 1,422.18 1,406.62 1,412.57 0.0M
2021-07-26 1,408.61 1,421.82 1,402.37 1,418.38 0.0M
2021-07-23 1,399.71 1,409.73 1,399.71 1,408.18 0.0M
2021-07-22 1,401.36 1,417.53 1,398.42 1,399.71 0.0M
2021-07-21 1,392.07 1,411.07 1,391.20 1,398.84 0.0M
2021-07-20 1,380.44 1,395.27 1,371.49 1,392.39 0.0M
2021-07-19 1,406.07 1,406.07 1,376.82 1,380.97 0.0M
2021-07-16 1,409.69 1,421.11 1,405.96 1,408.48 0.0M
2021-07-15 1,422.16 1,422.16 1,405.02 1,409.93 0.0M
2021-07-14 1,427.55 1,432.23 1,422.43 1,422.43 0.0M
2021-07-13 1,427.44 1,430.77 1,423.81 1,427.55 0.0M
2021-07-12 1,422.96 1,428.05 1,414.51 1,426.92 0.0M
2021-07-09 1,408.75 1,423.44 1,400.70 1,421.81 0.0M
2021-07-08 1,426.32 1,426.57 1,400.71 1,408.03 0.0M
2021-07-07 1,421.07 1,434.84 1,419.12 1,426.00 0.0M
2021-07-06 1,435.45 1,441.33 1,419.71 1,421.45 0.0M
2021-07-05 1,430.95 1,438.93 1,429.36 1,435.45 0.0M
2021-07-02 1,421.85 1,436.08 1,421.82 1,430.95 0.0M
2021-07-01 1,406.01 1,425.42 1,406.01 1,421.85 0.0M
2021-06-30 1,417.38 1,419.93 1,402.15 1,406.37 0.0M
2021-06-29 1,445.76 1,452.98 1,442.17 1,451.57 0.0M
2021-06-28 1,458.48 1,459.04 1,445.23 1,445.89 0.0M
2021-06-25 1,457.71 1,460.26 1,454.33 1,458.17 0.0M
2021-06-24 1,447.08 1,461.57 1,447.08 1,457.71 0.0M
2021-06-23 1,456.11 1,460.88 1,446.81 1,446.85 0.0M
2021-06-22 1,455.63 1,459.42 1,450.17 1,455.95 0.0M
2021-06-21 1,443.57 1,456.06 1,423.93 1,455.94 0.0M
2021-06-18 1,468.63 1,471.94 1,438.48 1,444.14 0.0M
2021-06-17 1,475.58 1,479.29 1,466.59 1,469.46 0.0M
2021-06-16 1,478.96 1,487.89 1,470.84 1,476.05 0.0M
2021-06-15 1,486.92 1,490.80 1,471.37 1,478.96 0.0M
2021-06-14 1,467.13 1,487.97 1,466.02 1,486.92 0.0M
2021-06-11 1,457.96 1,472.64 1,455.24 1,467.51 0.0M
2021-06-10 1,457.12 1,464.23 1,448.48 1,459.17 0.0M
2021-06-09 1,452.09 1,456.18 1,440.44 1,455.86 0.0M
2021-06-08 1,448.13 1,453.99 1,439.65 1,453.99 0.0M
2021-06-07 1,446.57 1,450.46 1,442.74 1,448.32 0.0M
2021-06-04 1,433.85 1,446.57 1,433.85 1,446.57 0.0M
2021-06-03 1,427.82 1,436.94 1,426.57 1,434.44 0.0M
2021-06-02 1,423.49 1,428.35 1,423.20 1,427.41 0.0M
2021-06-01 1,401.05 1,424.61 1,400.73 1,422.37 0.0M
2021-05-31 1,411.19 1,412.88 1,401.01 1,401.05 0.0M
2021-05-28 1,406.48 1,414.38 1,406.23 1,411.27 0.0M
2021-05-27 1,405.77 1,411.54 1,399.19 1,405.65 0.0M
2021-05-26 1,398.95 1,409.32 1,398.68 1,405.77 0.0M
2021-05-25 1,398.37 1,406.47 1,397.76 1,398.76 0.0M
2021-05-21 1,387.83 1,399.13 1,386.43 1,397.16 0.0M
2021-05-20 1,383.65 1,390.11 1,375.99 1,387.99 0.0M
2021-05-19 1,398.76 1,399.24 1,376.10 1,383.35 0.0M
2021-05-18 1,397.26 1,408.06 1,395.22 1,398.84 0.0M
2021-05-17 1,391.64 1,397.19 1,386.59 1,395.49 0.0M
2021-05-14 1,380.71 1,394.55 1,376.96 1,391.83 0.0M
2021-05-13 1,387.15 1,387.15 1,366.36 1,380.71 0.0M
2021-05-12 1,385.53 1,388.76 1,369.75 1,386.87 0.0M
2021-05-11 1,398.58 1,398.58 1,378.57 1,385.37 0.0M
2021-05-10 1,383.33 1,403.06 1,383.33 1,398.66 0.0M
2021-05-07 1,386.30 1,388.50 1,377.48 1,383.33 0.0M
2021-05-06 1,382.42 1,389.05 1,377.73 1,386.77 0.0M
2021-05-05 1,358.64 1,382.90 1,358.37 1,382.57 0.0M
2021-05-04 1,355.14 1,376.22 1,355.14 1,358.79 0.0M
2021-05-03 1,335.37 1,355.88 1,333.43 1,354.41 0.0M
2021-04-30 1,348.33 1,350.40 1,335.52 1,335.52 0.0M
2021-04-29 1,347.47 1,360.77 1,344.65 1,348.41 0.0M
2021-04-28 1,345.50 1,354.06 1,345.50 1,346.91 0.0M
2021-04-27 1,351.19 1,351.19 1,341.83 1,346.96 0.0M
2021-04-26 1,343.47 1,351.20 1,339.84 1,350.86 0.0M
2021-04-23 1,340.99 1,344.93 1,337.36 1,344.93 0.0M
2021-04-22 1,334.97 1,345.86 1,332.07 1,341.31 0.0M
2021-04-21 1,329.54 1,343.70 1,326.70 1,335.12 0.0M
2021-04-20 1,347.89 1,350.65 1,328.24 1,330.10 0.0M
2021-04-19 1,348.69 1,352.98 1,346.00 1,347.51 0.0M
2021-04-16 1,345.83 1,353.56 1,344.91 1,348.57 0.0M
2021-04-15 1,344.13 1,349.47 1,341.29 1,347.98 0.0M
2021-04-14 1,343.80 1,345.69 1,336.06 1,344.31 0.0M
2021-04-13 1,342.65 1,346.24 1,337.54 1,344.11 0.0M
2021-04-12 1,342.50 1,348.44 1,336.70 1,342.79 0.0M
2021-04-09 1,342.16 1,347.99 1,338.35 1,342.24 0.0M
2021-04-08 1,343.47 1,346.98 1,333.81 1,342.64 0.0M
2021-04-07 1,341.72 1,345.76 1,340.08 1,342.86 0.0M
2021-04-06 1,338.46 1,349.41 1,338.46 1,342.03 0.0M
2021-04-01 1,324.34 1,339.24 1,323.04 1,338.94 0.0M
2021-03-31 1,328.82 1,336.72 1,323.52 1,324.34 0.0M
2021-03-30 1,325.61 1,334.57 1,324.37 1,329.25 0.0M
2021-03-29 1,328.24 1,329.71 1,318.28 1,325.34 0.0M
2021-03-26 1,305.72 1,332.03 1,305.56 1,327.63 0.0M
2021-03-25 1,310.49 1,310.87 1,293.02 1,306.13 0.0M
2021-03-24 1,300.82 1,311.50 1,288.83 1,310.07 0.0M
2021-03-23 1,308.51 1,308.51 1,293.24 1,301.17 0.0M
2021-03-22 1,323.32 1,323.32 1,306.98 1,308.63 0.0M
2021-03-19 1,330.02 1,330.02 1,311.31 1,322.59 0.0M
2021-03-18 1,330.99 1,338.07 1,325.62 1,330.80 0.0M
2021-03-17 1,332.33 1,332.92 1,321.48 1,330.87 0.0M
2021-03-16 1,326.92 1,336.00 1,325.76 1,331.99 0.0M
2021-03-15 1,320.65 1,334.25 1,320.65 1,326.50 0.0M
2021-03-12 1,319.78 1,321.13 1,313.44 1,320.38 0.0M
2021-03-11 1,308.85 1,320.14 1,308.24 1,320.14 0.0M
2021-03-10 1,305.17 1,311.13 1,298.72 1,309.09 0.0M
2021-03-09 1,301.27 1,312.48 1,297.08 1,305.17 0.0M
2021-03-08 1,288.10 1,306.69 1,288.10 1,300.80 0.0M
2021-03-05 1,294.53 1,297.79 1,282.63 1,287.68 0.0M
2021-03-04 1,287.90 1,295.47 1,279.22 1,294.53 0.0M
2021-03-03 1,280.10 1,297.62 1,280.10 1,287.90 0.0M
2021-03-02 1,275.80 1,284.15 1,270.70 1,279.01 0.0M
2021-03-01 1,249.35 1,276.09 1,249.35 1,275.98 0.0M
2021-02-26 1,270.61 1,270.61 1,246.74 1,248.26 0.0M
2021-02-25 1,273.65 1,280.70 1,269.72 1,270.80 0.0M
2021-02-24 1,268.95 1,275.28 1,264.49 1,273.29 0.0M
2021-02-23 1,259.34 1,269.46 1,248.13 1,268.92 0.0M
2021-02-22 1,251.50 1,261.72 1,244.32 1,258.11 0.0M
2021-02-19 1,245.64 1,257.62 1,243.07 1,251.50 0.0M
2021-02-18 1,254.79 1,260.95 1,241.78 1,245.98 0.0M
2021-02-17 1,255.35 1,257.30 1,249.60 1,254.32 0.0M
2021-02-16 1,253.62 1,267.07 1,253.62 1,255.11 0.0M
2021-02-15 1,229.13 1,256.04 1,229.13 1,253.48 0.0M
2021-02-12 1,222.39 1,228.48 1,217.20 1,228.48 0.0M
2021-02-11 1,222.05 1,226.28 1,219.11 1,222.39 0.0M
2021-02-10 1,226.92 1,230.16 1,216.54 1,223.00 0.0M
2021-02-09 1,229.74 1,232.12 1,217.91 1,227.60 0.0M
2021-02-08 1,228.12 1,234.63 1,224.84 1,229.89 0.0M
2021-02-05 1,226.56 1,232.11 1,221.47 1,228.12 0.0M
2021-02-04 1,227.91 1,242.37 1,226.61 1,226.67 0.0M
2021-02-03 1,217.46 1,229.10 1,216.85 1,227.98 0.0M
2021-02-02 1,212.79 1,227.84 1,212.79 1,217.12 0.0M
2021-02-01 1,200.80 1,217.04 1,200.57 1,212.48 0.0M
2021-01-29 1,206.74 1,213.12 1,190.57 1,200.45 0.0M
2021-01-28 1,210.59 1,215.11 1,179.66 1,206.97 0.0M
2021-01-27 1,222.41 1,224.51 1,196.02 1,210.72 0.0M
2021-01-26 1,218.94 1,238.27 1,212.86 1,223.98 0.0M
2021-01-25 1,233.89 1,240.98 1,217.23 1,218.68 0.0M
2021-01-22 1,238.52 1,238.87 1,223.03 1,233.37 0.0M
2021-01-21 1,249.12 1,254.43 1,238.70 1,238.70 0.0M
2021-01-20 1,234.25 1,251.42 1,234.03 1,247.27 0.0M
2021-01-19 1,227.16 1,244.29 1,227.16 1,233.59 0.0M
2021-01-18 1,215.32 1,227.13 1,203.77 1,226.45 0.0M
2021-01-15 1,230.01 1,230.77 1,206.48 1,215.14 0.0M
2021-01-14 1,219.30 1,230.15 1,215.53 1,229.90 0.0M
2021-01-13 1,219.00 1,223.87 1,217.45 1,219.04 0.0M
2021-01-12 1,206.38 1,220.83 1,206.29 1,218.87 0.0M
2021-01-11 1,188.09 1,215.81 1,187.77 1,205.75 0.0M
2021-01-08 1,191.31 1,200.42 1,185.54 1,187.68 0.0M
2021-01-07 1,166.17 1,191.08 1,166.17 1,191.08 0.0M
2021-01-06 1,148.77 1,168.85 1,148.43 1,166.10 0.0M
2021-01-05 1,135.92 1,151.45 1,135.53 1,148.46 0.0M
2021-01-04 1,132.15 1,155.83 1,132.15 1,136.04 0.0M