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
2022-12-30 1,181.29 1,181.29 1,171.94 1,171.94 0.0M
2022-12-29 1,178.46 1,183.81 1,172.52 1,181.14 0.0M
2022-12-28 1,188.69 1,188.69 1,174.02 1,178.57 0.0M
2022-12-27 1,182.47 1,193.97 1,182.47 1,188.39 0.0M
2022-12-23 1,173.95 1,184.65 1,171.17 1,182.12 0.0M
2022-12-22 1,173.64 1,184.53 1,171.24 1,173.80 0.0M
2022-12-21 1,152.59 1,173.63 1,152.18 1,173.16 0.0M
2022-12-20 1,148.06 1,156.29 1,133.18 1,151.83 0.0M
2022-12-19 1,145.16 1,163.08 1,144.42 1,148.06 0.0M
2022-12-16 1,150.04 1,154.32 1,142.15 1,145.30 0.0M
2022-12-15 1,167.35 1,170.43 1,148.59 1,150.10 0.0M
2022-12-14 1,165.28 1,176.97 1,161.63 1,167.04 0.0M
2022-12-13 1,160.73 1,171.89 1,153.04 1,165.22 0.0M
2022-12-12 1,174.27 1,174.27 1,160.40 1,160.62 0.0M
2022-12-09 1,176.24 1,180.74 1,163.89 1,173.83 0.0M
2022-12-08 1,180.32 1,182.76 1,174.03 1,176.33 0.0M
2022-12-07 1,187.20 1,188.12 1,174.56 1,174.79 0.0M
2022-12-06 1,196.45 1,196.86 1,180.82 1,187.94 0.0M
2022-12-05 1,190.18 1,203.57 1,189.54 1,196.81 0.0M
2022-12-02 1,193.27 1,194.76 1,185.97 1,191.04 0.0M
2022-12-01 1,207.12 1,214.71 1,194.11 1,194.66 0.0M
2022-11-30 1,204.02 1,208.75 1,195.66 1,207.22 0.0M
2022-11-29 1,192.47 1,212.34 1,191.08 1,202.05 0.0M
2022-11-28 1,217.60 1,217.60 1,188.21 1,192.64 0.0M
2022-11-25 1,213.10 1,218.54 1,207.84 1,218.14 0.0M
2022-11-24 1,206.31 1,216.44 1,206.31 1,213.08 0.0M
2022-11-23 1,206.53 1,215.46 1,205.41 1,206.31 0.0M
2022-11-22 1,196.86 1,212.48 1,196.86 1,206.11 0.0M
2022-11-21 1,200.08 1,204.68 1,194.71 1,196.55 0.0M
2022-11-18 1,199.98 1,208.88 1,195.75 1,201.79 0.0M
2022-11-17 1,204.45 1,207.99 1,190.54 1,200.09 0.0M
2022-11-16 1,214.53 1,215.58 1,199.61 1,203.89 0.0M
2022-11-15 1,211.41 1,218.22 1,205.74 1,214.87 0.0M
2022-11-14 1,209.16 1,217.27 1,202.58 1,211.20 0.0M
2022-11-11 1,193.28 1,213.38 1,192.55 1,208.93 0.0M
2022-11-10 1,190.36 1,210.42 1,182.88 1,193.17 0.0M
2022-11-09 1,202.81 1,203.41 1,180.50 1,192.32 0.0M
2022-11-08 1,202.50 1,207.37 1,195.49 1,205.20 0.0M
2022-11-07 1,186.08 1,212.24 1,182.03 1,202.59 0.0M
2022-11-04 1,149.73 1,186.59 1,149.30 1,186.33 0.0M
2022-11-03 1,148.32 1,155.64 1,138.85 1,148.58 0.0M
2022-11-02 1,139.18 1,150.39 1,138.79 1,149.67 0.0M
2022-11-01 1,131.22 1,144.69 1,130.86 1,139.18 0.0M
2022-10-31 1,119.87 1,137.92 1,116.33 1,130.44 0.0M
2022-10-28 1,093.38 1,121.95 1,085.81 1,120.11 0.0M
2022-10-27 1,081.34 1,101.85 1,073.73 1,094.09 0.0M
2022-10-25 1,071.50 1,081.34 1,065.61 1,081.34 0.0M
2022-10-24 1,059.79 1,071.15 1,050.52 1,070.85 0.0M
2022-10-21 1,060.98 1,061.73 1,044.11 1,060.01 0.0M
2022-10-20 1,059.54 1,072.17 1,058.03 1,062.33 0.0M
2022-10-19 1,062.21 1,066.92 1,051.63 1,060.56 0.0M
2022-10-18 1,064.81 1,076.52 1,060.14 1,061.27 0.0M
2022-10-17 1,044.63 1,070.59 1,044.54 1,063.44 0.0M
2022-10-14 1,045.15 1,061.27 1,044.16 1,045.50 0.0M
2022-10-13 1,015.55 1,045.24 1,008.16 1,040.54 0.0M
2022-10-12 1,021.47 1,024.67 1,008.29 1,015.55 0.0M
2022-10-11 1,031.38 1,031.38 1,011.87 1,021.98 0.0M
2022-10-10 1,044.41 1,049.25 1,032.66 1,032.66 0.0M
2022-10-07 1,051.65 1,058.30 1,042.64 1,044.51 0.0M
2022-10-06 1,059.11 1,065.26 1,048.07 1,051.25 0.0M
2022-10-05 1,061.47 1,064.87 1,049.19 1,058.09 0.0M
2022-10-04 1,023.02 1,064.82 1,023.02 1,061.03 0.0M
2022-10-03 1,013.47 1,027.63 1,000.38 1,022.54 0.0M
2022-09-30 993.28 1,015.73 992.60 1,014.00 0.0M
2022-09-29 1,003.59 1,005.46 985.31 993.78 0.0M
2022-09-28 1,009.69 1,014.30 988.10 1,004.60 0.0M
2022-09-27 1,017.04 1,028.17 1,012.46 1,012.46 0.0M
2022-09-26 1,019.14 1,021.20 1,006.78 1,014.73 0.0M
2022-09-23 1,064.80 1,064.80 1,017.62 1,020.15 0.0M
2022-09-22 1,069.16 1,073.23 1,056.18 1,065.14 0.0M
2022-09-21 1,081.10 1,081.13 1,063.29 1,072.26 0.0M
2022-09-20 1,087.76 1,102.65 1,078.25 1,081.69 0.0M
2022-09-19 1,089.98 1,096.26 1,076.37 1,087.78 0.0M
2022-09-16 1,105.06 1,105.06 1,081.68 1,089.44 0.0M
2022-09-15 1,102.05 1,115.12 1,094.30 1,106.30 0.0M
2022-09-14 1,103.13 1,112.37 1,094.05 1,101.67 0.0M
2022-09-13 1,119.53 1,125.43 1,100.28 1,104.16 0.0M
2022-09-12 1,095.70 1,122.74 1,094.85 1,119.42 0.0M
2022-09-09 1,083.18 1,103.37 1,083.09 1,093.13 0.0M
2022-09-08 1,062.31 1,088.76 1,062.31 1,082.62 0.0M
2022-09-07 1,056.32 1,064.37 1,050.00 1,060.13 0.0M
2022-09-06 1,053.31 1,064.59 1,050.81 1,056.34 0.0M
2022-09-05 1,064.69 1,064.69 1,041.94 1,052.57 0.0M
2022-09-02 1,036.45 1,068.81 1,036.45 1,065.11 0.0M
2022-09-01 1,054.06 1,054.06 1,033.24 1,036.73 0.0M
2022-08-31 1,048.07 1,059.13 1,044.53 1,053.57 0.0M
2022-08-30 1,049.65 1,069.83 1,045.36 1,046.84 0.0M
2022-08-29 1,046.83 1,050.59 1,033.25 1,050.48 0.0M
2022-08-26 1,057.28 1,065.88 1,047.32 1,048.14 0.0M
2022-08-25 1,062.16 1,077.86 1,056.72 1,056.93 0.0M
2022-08-24 1,060.05 1,066.56 1,052.23 1,059.81 0.0M
2022-08-23 1,046.62 1,063.34 1,043.76 1,059.73 0.0M
2022-08-22 1,067.80 1,067.80 1,042.90 1,046.52 0.0M
2022-08-19 1,082.07 1,082.07 1,067.80 1,067.80 0.0M
2022-08-18 1,077.52 1,084.57 1,072.38 1,082.07 0.0M
2022-08-17 1,097.48 1,103.91 1,076.96 1,077.15 0.0M
2022-08-16 1,093.30 1,104.41 1,091.63 1,096.82 0.0M
2022-08-15 1,105.40 1,110.92 1,085.88 1,093.21 0.0M
2022-08-12 1,102.97 1,114.19 1,102.64 1,104.25 0.0M
2022-08-11 1,088.08 1,102.50 1,087.89 1,102.31 0.0M
2022-08-10 1,082.02 1,091.12 1,074.75 1,086.98 0.0M
2022-08-09 1,087.02 1,091.48 1,081.38 1,081.38 0.0M
2022-08-08 1,084.51 1,098.33 1,084.51 1,087.12 0.0M
2022-08-05 1,084.68 1,090.94 1,078.93 1,084.98 0.0M
2022-08-04 1,069.29 1,085.01 1,069.29 1,084.61 0.0M
2022-08-03 1,062.00 1,076.53 1,061.81 1,070.35 0.0M
2022-08-02 1,067.31 1,076.94 1,057.14 1,062.91 0.0M
2022-08-01 1,067.71 1,078.96 1,058.98 1,067.60 0.0M
2022-07-29 1,054.08 1,076.41 1,054.08 1,069.78 0.0M
2022-07-28 1,064.64 1,073.70 1,047.01 1,050.92 0.0M
2022-07-27 1,050.60 1,068.11 1,050.60 1,063.45 0.0M
2022-07-26 1,054.14 1,064.62 1,047.76 1,049.86 0.0M
2022-07-25 1,043.26 1,064.76 1,042.00 1,054.12 0.0M
2022-07-22 1,051.46 1,055.62 1,040.42 1,042.69 0.0M
2022-07-21 1,030.13 1,063.16 1,029.67 1,049.78 0.0M
2022-07-20 1,043.38 1,058.23 1,032.94 1,033.81 0.0M
2022-07-19 1,021.77 1,047.05 1,015.90 1,042.20 0.0M
2022-07-18 1,006.20 1,032.54 1,005.88 1,021.93 0.0M
2022-07-15 985.95 1,006.45 985.15 1,002.13 0.0M
2022-07-14 998.08 1,000.48 982.00 985.54 0.0M
2022-07-13 1,005.71 1,009.87 991.71 998.38 0.0M
2022-07-12 1,006.56 1,006.80 991.81 1,005.61 0.0M
2022-07-11 1,021.61 1,022.16 1,002.13 1,004.48 0.0M
2022-07-08 992.28 1,026.87 990.79 1,023.43 0.0M
2022-07-07 979.14 1,003.16 979.14 992.18 0.0M
2022-07-06 993.17 1,004.10 972.31 976.38 0.0M
2022-07-05 1,028.28 1,033.61 986.23 988.99 0.0M
2022-07-04 1,017.38 1,029.67 1,017.34 1,023.45 0.0M
2022-07-01 1,033.82 1,043.29 1,013.09 1,017.92 0.0M
2022-06-30 1,064.37 1,064.37 1,026.68 1,035.13 0.0M
2022-06-29 1,117.55 1,117.75 1,099.93 1,100.76 0.0M
2022-06-28 1,120.17 1,136.84 1,120.03 1,121.60 0.0M
2022-06-27 1,109.99 1,133.27 1,109.99 1,119.80 0.0M
2022-06-24 1,088.75 1,112.23 1,082.07 1,109.78 0.0M
2022-06-23 1,128.47 1,129.02 1,087.69 1,087.69 0.0M
2022-06-22 1,137.45 1,137.53 1,114.18 1,129.32 0.0M
2022-06-21 1,131.80 1,152.61 1,131.80 1,140.64 0.0M
2022-06-20 1,114.34 1,134.64 1,114.24 1,131.91 0.0M
2022-06-17 1,118.93 1,146.88 1,108.44 1,113.59 0.0M
2022-06-16 1,159.20 1,161.39 1,113.96 1,116.40 0.0M
2022-06-15 1,145.06 1,174.00 1,144.53 1,158.78 0.0M
2022-06-14 1,160.35 1,167.58 1,143.25 1,145.58 0.0M
2022-06-13 1,176.21 1,176.21 1,149.66 1,156.27 0.0M
2022-06-10 1,226.54 1,226.71 1,167.33 1,177.75 0.0M
2022-06-09 1,249.14 1,250.63 1,225.34 1,227.43 0.0M
2022-06-08 1,244.19 1,249.55 1,235.42 1,249.42 0.0M
2022-06-07 1,255.12 1,259.80 1,243.18 1,243.18 0.0M
2022-06-03 1,249.87 1,260.69 1,249.87 1,255.93 0.0M
2022-06-02 1,242.19 1,251.69 1,241.58 1,249.38 0.0M
2022-06-01 1,243.88 1,255.89 1,237.51 1,241.37 0.0M
2022-05-31 1,261.96 1,268.98 1,243.23 1,243.23 0.0M
2022-05-30 1,258.33 1,269.37 1,256.50 1,263.65 0.0M
2022-05-27 1,255.95 1,260.37 1,246.89 1,256.88 0.0M
2022-05-26 1,250.46 1,257.00 1,237.63 1,254.98 0.0M
2022-05-25 1,240.71 1,255.87 1,233.44 1,252.01 0.0M
2022-05-24 1,245.10 1,252.40 1,230.96 1,239.79 0.0M
2022-05-23 1,210.77 1,244.37 1,209.92 1,244.37 0.0M
2022-05-20 1,207.60 1,228.18 1,206.63 1,210.37 0.0M
2022-05-19 1,209.14 1,210.28 1,192.55 1,206.54 0.0M
2022-05-18 1,203.04 1,226.66 1,203.04 1,209.31 0.0M
2022-05-17 1,175.88 1,211.19 1,175.88 1,202.71 0.0M
2022-05-16 1,171.04 1,185.78 1,165.79 1,175.21 0.0M
2022-05-13 1,154.01 1,178.67 1,153.93 1,170.94 0.0M
2022-05-12 1,155.61 1,156.63 1,131.77 1,151.40 0.0M
2022-05-11 1,139.30 1,157.71 1,138.99 1,156.56 0.0M
2022-05-10 1,137.74 1,148.43 1,135.27 1,138.99 0.0M
2022-05-09 1,169.66 1,171.39 1,134.76 1,134.77 0.0M
2022-05-06 1,186.94 1,188.10 1,165.13 1,170.28 0.0M
2022-05-05 1,203.08 1,214.31 1,181.20 1,186.27 0.0M
2022-05-04 1,210.95 1,216.58 1,199.96 1,202.58 0.0M
2022-05-03 1,188.71 1,216.17 1,188.71 1,211.31 0.0M
2022-05-02 1,195.72 1,200.10 1,162.17 1,188.81 0.0M
2022-04-29 1,193.19 1,220.66 1,193.19 1,195.82 0.0M
2022-04-28 1,172.62 1,199.77 1,172.62 1,193.19 0.0M
2022-04-27 1,165.72 1,177.14 1,158.42 1,172.24 0.0M
2022-04-26 1,179.41 1,200.35 1,164.19 1,164.50 0.0M
2022-04-25 1,211.84 1,211.85 1,176.11 1,178.36 0.0M
2022-04-22 1,223.69 1,227.73 1,208.70 1,211.93 0.0M
2022-04-21 1,206.28 1,237.55 1,206.28 1,226.76 0.0M
2022-04-20 1,198.42 1,219.38 1,198.42 1,206.19 0.0M
2022-04-19 1,197.25 1,208.82 1,195.72 1,197.27 0.0M
2022-04-14 1,192.08 1,204.39 1,191.87 1,199.10 0.0M
2022-04-13 1,180.06 1,193.97 1,175.88 1,191.83 0.0M
2022-04-12 1,184.16 1,184.24 1,159.47 1,180.24 0.0M
2022-04-11 1,183.37 1,196.41 1,180.20 1,184.35 0.0M
2022-04-08 1,162.25 1,193.31 1,162.21 1,183.06 0.0M
2022-04-07 1,162.82 1,180.61 1,155.62 1,161.11 0.0M
2022-04-06 1,183.60 1,190.65 1,149.42 1,160.52 0.0M
2022-04-05 1,209.13 1,213.32 1,180.98 1,184.56 0.0M
2022-04-04 1,218.73 1,225.94 1,205.55 1,208.88 0.0M
2022-04-01 1,199.24 1,227.33 1,199.24 1,217.34 0.0M
2022-03-31 1,218.51 1,231.20 1,199.34 1,199.34 0.0M
2022-03-30 1,238.47 1,244.34 1,218.79 1,221.81 0.0M
2022-03-29 1,196.93 1,257.94 1,196.93 1,242.17 0.0M
2022-03-28 1,193.21 1,223.73 1,190.56 1,196.17 0.0M
2022-03-25 1,182.28 1,197.26 1,174.02 1,192.71 0.0M
2022-03-24 1,210.32 1,217.13 1,181.88 1,181.88 0.0M
2022-03-23 1,232.85 1,235.79 1,200.80 1,209.09 0.0M
2022-03-22 1,222.65 1,239.93 1,222.03 1,231.24 0.0M
2022-03-21 1,222.84 1,239.45 1,220.72 1,222.08 0.0M
2022-03-18 1,214.58 1,222.81 1,195.95 1,222.56 0.0M
2022-03-17 1,223.37 1,245.34 1,198.06 1,211.97 0.0M
2022-03-16 1,181.13 1,232.04 1,180.82 1,219.11 0.0M
2022-03-15 1,184.70 1,195.14 1,161.44 1,179.79 0.0M
2022-03-14 1,168.66 1,205.15 1,168.66 1,184.61 0.0M
2022-03-11 1,148.39 1,190.94 1,141.78 1,165.84 0.0M
2022-03-10 1,171.35 1,191.84 1,147.32 1,148.39 0.0M
2022-03-09 1,095.67 1,172.05 1,095.67 1,171.02 0.0M
2022-03-08 1,065.21 1,126.10 1,046.94 1,095.05 0.0M
2022-03-07 1,115.94 1,115.94 1,031.37 1,066.43 0.0M
2022-03-04 1,177.44 1,177.44 1,116.56 1,116.56 0.0M
2022-03-03 1,152.89 1,197.55 1,152.80 1,177.62 0.0M
2022-03-02 1,162.70 1,165.56 1,123.32 1,152.72 0.0M
2022-03-01 1,225.71 1,240.04 1,162.92 1,163.03 0.0M
2022-02-28 1,297.01 1,297.45 1,197.35 1,221.69 0.0M
2022-02-25 1,250.83 1,303.03 1,249.61 1,298.23 0.0M
2022-02-24 1,383.32 1,383.32 1,242.92 1,249.11 0.0M
2022-02-23 1,397.89 1,414.79 1,378.63 1,383.51 0.0M
2022-02-22 1,435.08 1,436.75 1,361.35 1,397.80 0.0M
2022-02-21 1,471.02 1,476.45 1,427.44 1,435.17 0.0M
2022-02-18 1,489.75 1,495.15 1,467.56 1,467.87 0.0M
2022-02-17 1,529.92 1,530.70 1,489.42 1,491.29 0.0M
2022-02-16 1,534.19 1,550.09 1,522.14 1,529.48 0.0M
2022-02-15 1,511.67 1,547.69 1,510.12 1,534.19 0.0M
2022-02-14 1,563.57 1,563.65 1,493.90 1,511.67 0.0M
2022-02-11 1,582.14 1,582.14 1,556.33 1,564.36 0.0M
2022-02-10 1,576.21 1,584.06 1,570.71 1,581.54 0.0M
2022-02-09 1,536.42 1,576.40 1,536.29 1,576.38 0.0M
2022-02-08 1,517.91 1,538.90 1,517.33 1,536.60 0.0M
2022-02-07 1,509.51 1,519.08 1,497.29 1,518.01 0.0M
2022-02-04 1,509.37 1,522.23 1,494.77 1,509.61 0.0M
2022-02-03 1,516.60 1,524.12 1,496.49 1,509.37 0.0M
2022-02-02 1,504.87 1,536.37 1,504.87 1,516.60 0.0M
2022-02-01 1,482.54 1,502.72 1,482.54 1,502.72 0.0M
2022-01-31 1,481.44 1,496.96 1,476.86 1,478.98 0.0M
2022-01-28 1,492.33 1,493.02 1,464.79 1,481.62 0.0M
2022-01-27 1,472.74 1,500.22 1,460.95 1,492.33 0.0M
2022-01-26 1,445.56 1,487.97 1,445.56 1,472.74 0.0M
2022-01-25 1,418.24 1,451.66 1,418.24 1,444.87 0.0M
2022-01-24 1,471.59 1,471.59 1,403.49 1,418.42 0.0M
2022-01-21 1,509.23 1,509.46 1,465.22 1,472.85 0.0M
2022-01-20 1,521.03 1,522.74 1,495.60 1,509.46 0.0M
2022-01-19 1,527.87 1,538.59 1,514.95 1,520.32 0.0M
2022-01-18 1,534.13 1,546.43 1,524.80 1,528.37 0.0M
2022-01-17 1,511.84 1,534.69 1,511.84 1,534.64 0.0M
2022-01-14 1,515.39 1,519.32 1,501.27 1,511.50 0.0M
2022-01-13 1,527.39 1,532.66 1,515.62 1,516.11 0.0M
2022-01-12 1,517.91 1,530.48 1,513.06 1,527.21 0.0M
2022-01-11 1,501.04 1,518.76 1,501.04 1,517.45 0.0M
2022-01-10 1,525.41 1,530.85 1,497.09 1,500.71 0.0M
2022-01-07 1,511.11 1,526.19 1,511.11 1,524.84 0.0M
2022-01-06 1,508.73 1,512.80 1,493.81 1,511.20 0.0M
2022-01-05 1,508.32 1,523.18 1,500.08 1,511.25 0.0M
2022-01-04 1,475.38 1,516.66 1,475.38 1,510.56 0.0M
2022-01-03 1,468.54 1,480.23 1,464.21 1,474.67 0.0M