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
2023-12-29 1,252.44 1,258.11 1,250.04 1,257.24 0.0M
2023-12-28 1,260.85 1,263.71 1,257.11 1,258.72 0.0M
2023-12-27 1,253.41 1,260.64 1,250.52 1,260.64 0.0M
2023-12-22 1,251.91 1,256.65 1,250.13 1,253.47 0.0M
2023-12-21 1,251.98 1,251.98 1,240.90 1,251.74 0.0M
2023-12-20 1,234.29 1,254.65 1,231.88 1,253.07 0.0M
2023-12-19 1,229.86 1,236.23 1,226.50 1,234.12 0.0M
2023-12-18 1,229.16 1,236.42 1,225.71 1,230.13 0.0M
2023-12-15 1,227.33 1,237.15 1,226.37 1,228.90 0.0M
2023-12-14 1,209.62 1,235.07 1,209.54 1,227.33 0.0M
2023-12-13 1,214.11 1,218.37 1,209.16 1,209.16 0.0M
2023-12-12 1,219.04 1,221.95 1,212.70 1,214.65 0.0M
2023-12-11 1,218.82 1,220.12 1,211.55 1,218.60 0.0M
2023-12-08 1,205.83 1,221.64 1,205.83 1,218.66 0.0M
2023-12-07 1,216.43 1,216.43 1,203.96 1,205.83 0.0M
2023-12-06 1,213.58 1,221.44 1,211.30 1,216.10 0.0M
2023-12-05 1,216.83 1,218.25 1,209.03 1,213.72 0.0M
2023-12-04 1,218.24 1,223.59 1,214.54 1,216.72 0.0M
2023-12-01 1,208.27 1,218.58 1,207.83 1,218.23 0.0M
2023-11-30 1,209.52 1,213.42 1,205.88 1,208.35 0.0M
2023-11-29 1,205.25 1,212.88 1,200.30 1,209.08 0.0M
2023-11-28 1,200.48 1,206.25 1,197.72 1,205.29 0.0M
2023-11-27 1,206.55 1,206.72 1,199.07 1,200.48 0.0M
2023-11-24 1,202.43 1,207.89 1,200.16 1,206.72 0.0M
2023-11-23 1,203.87 1,206.32 1,201.32 1,203.09 0.0M
2023-11-22 1,202.63 1,212.00 1,201.93 1,203.74 0.0M
2023-11-21 1,210.13 1,210.13 1,199.13 1,202.74 0.0M
2023-11-20 1,209.52 1,213.63 1,203.71 1,209.66 0.0M
2023-11-17 1,199.66 1,210.53 1,199.37 1,209.51 0.0M
2023-11-16 1,211.06 1,211.43 1,199.55 1,199.66 0.0M
2023-11-15 1,202.95 1,215.21 1,202.16 1,211.06 0.0M
2023-11-14 1,188.13 1,202.91 1,185.75 1,202.91 0.0M
2023-11-13 1,177.74 1,189.09 1,177.19 1,188.71 0.0M
2023-11-10 1,175.50 1,177.38 1,166.07 1,176.54 0.0M
2023-11-09 1,162.73 1,176.95 1,158.30 1,175.91 0.0M
2023-11-08 1,160.81 1,169.24 1,150.19 1,162.89 0.0M
2023-11-07 1,174.85 1,174.85 1,157.30 1,160.81 0.0M
2023-11-06 1,167.24 1,181.04 1,167.15 1,176.35 0.0M
2023-11-03 1,154.48 1,174.64 1,154.48 1,168.40 0.0M
2023-11-02 1,129.13 1,157.47 1,129.13 1,154.55 0.0M
2023-11-01 1,137.94 1,143.18 1,126.93 1,128.71 0.0M
2023-10-31 1,123.78 1,138.20 1,117.70 1,137.05 0.0M
2023-10-30 1,107.35 1,126.92 1,107.35 1,124.06 0.0M
2023-10-27 1,111.23 1,124.15 1,103.67 1,107.64 0.0M
2023-10-25 1,113.93 1,118.41 1,110.28 1,111.82 0.0M
2023-10-24 1,116.17 1,121.79 1,113.29 1,113.77 0.0M
2023-10-23 1,123.46 1,125.13 1,111.67 1,115.00 0.0M
2023-10-20 1,142.85 1,142.85 1,123.02 1,123.24 0.0M
2023-10-19 1,153.43 1,154.37 1,142.24 1,142.77 0.0M
2023-10-18 1,169.44 1,172.02 1,153.11 1,153.57 0.0M
2023-10-17 1,176.29 1,176.94 1,159.50 1,169.44 0.0M
2023-10-16 1,169.05 1,178.95 1,166.10 1,175.87 0.0M
2023-10-13 1,181.78 1,182.75 1,167.99 1,168.73 0.0M
2023-10-12 1,184.49 1,192.33 1,181.06 1,181.95 0.0M
2023-10-11 1,178.79 1,189.33 1,177.60 1,184.20 0.0M
2023-10-10 1,162.58 1,180.47 1,162.58 1,178.79 0.0M
2023-10-09 1,170.06 1,171.22 1,161.02 1,161.50 0.0M
2023-10-06 1,163.46 1,172.83 1,159.93 1,172.83 0.0M
2023-10-05 1,157.08 1,169.63 1,157.08 1,160.65 0.0M
2023-10-04 1,162.12 1,164.74 1,153.46 1,156.58 0.0M
2023-10-03 1,173.53 1,175.83 1,160.82 1,162.87 0.0M
2023-10-02 1,189.86 1,196.44 1,169.94 1,173.44 0.0M
2023-09-29 1,185.48 1,197.62 1,185.48 1,189.13 0.0M
2023-09-28 1,173.46 1,185.53 1,171.74 1,185.53 0.0M
2023-09-27 1,169.28 1,176.77 1,167.29 1,173.33 0.0M
2023-09-26 1,177.50 1,177.50 1,157.89 1,169.49 0.0M
2023-09-25 1,188.42 1,189.63 1,170.75 1,177.15 0.0M
2023-09-22 1,186.04 1,191.57 1,181.33 1,188.59 0.0M
2023-09-21 1,202.25 1,202.25 1,180.79 1,185.87 0.0M
2023-09-20 1,192.49 1,206.45 1,191.29 1,202.17 0.0M
2023-09-19 1,186.20 1,193.67 1,182.71 1,192.23 0.0M
2023-09-18 1,192.97 1,195.95 1,184.83 1,187.44 0.0M
2023-09-15 1,201.06 1,207.35 1,191.76 1,192.72 0.0M
2023-09-14 1,186.57 1,202.64 1,184.46 1,201.06 0.0M
2023-09-13 1,197.68 1,197.68 1,183.75 1,186.43 0.0M
2023-09-12 1,193.09 1,198.60 1,187.70 1,197.76 0.0M
2023-09-11 1,191.73 1,197.19 1,187.89 1,193.01 0.0M
2023-09-08 1,187.64 1,192.03 1,181.76 1,190.10 0.0M
2023-09-07 1,203.53 1,203.53 1,185.28 1,187.29 0.0M
2023-09-06 1,209.65 1,209.65 1,200.41 1,203.92 0.0M
2023-09-05 1,199.37 1,213.27 1,195.72 1,209.85 0.0M
2023-09-04 1,196.67 1,203.14 1,195.66 1,199.37 0.0M
2023-09-01 1,183.84 1,200.76 1,183.84 1,196.32 0.0M
2023-08-31 1,188.78 1,196.28 1,184.17 1,184.17 0.0M
2023-08-30 1,179.77 1,193.27 1,179.57 1,188.63 0.0M
2023-08-29 1,173.05 1,180.10 1,171.24 1,179.66 0.0M
2023-08-28 1,160.86 1,174.05 1,160.78 1,172.81 0.0M
2023-08-25 1,155.81 1,166.42 1,154.98 1,160.70 0.0M
2023-08-24 1,157.26 1,161.71 1,153.55 1,155.65 0.0M
2023-08-23 1,174.65 1,177.89 1,156.46 1,157.26 0.0M
2023-08-22 1,166.95 1,179.59 1,166.95 1,174.58 0.0M
2023-08-21 1,167.34 1,176.88 1,164.52 1,166.15 0.0M
2023-08-18 1,168.11 1,168.40 1,156.79 1,166.43 0.0M
2023-08-17 1,167.76 1,174.52 1,162.49 1,168.03 0.0M
2023-08-16 1,165.63 1,172.22 1,162.17 1,167.96 0.0M
2023-08-15 1,174.86 1,178.25 1,164.10 1,165.59 0.0M
2023-08-14 1,174.84 1,178.58 1,169.31 1,174.72 0.0M
2023-08-11 1,184.24 1,184.63 1,170.40 1,174.84 0.0M
2023-08-10 1,178.97 1,186.98 1,178.16 1,184.18 0.0M
2023-08-09 1,172.23 1,182.13 1,172.19 1,178.87 0.0M
2023-08-08 1,190.58 1,190.58 1,164.32 1,169.83 0.0M
2023-08-07 1,187.79 1,193.32 1,183.86 1,190.58 0.0M
2023-08-04 1,186.73 1,190.38 1,183.68 1,187.75 0.0M
2023-08-03 1,179.04 1,187.34 1,167.85 1,186.87 0.0M
2023-08-02 1,194.80 1,194.80 1,180.65 1,180.85 0.0M
2023-08-01 1,202.20 1,205.54 1,195.60 1,197.52 0.0M
2023-07-31 1,190.26 1,209.30 1,189.85 1,202.08 0.0M
2023-07-28 1,201.52 1,201.52 1,186.27 1,190.25 0.0M
2023-07-27 1,201.23 1,213.62 1,199.94 1,201.52 0.0M
2023-07-26 1,207.50 1,208.61 1,190.20 1,200.76 0.0M
2023-07-25 1,200.27 1,211.36 1,200.27 1,207.91 0.0M
2023-07-24 1,194.19 1,201.16 1,189.21 1,200.27 0.0M
2023-07-21 1,189.60 1,198.59 1,188.47 1,194.18 0.0M
2023-07-20 1,184.52 1,196.89 1,184.52 1,189.67 0.0M
2023-07-19 1,180.98 1,189.28 1,179.11 1,185.45 0.0M
2023-07-18 1,179.51 1,187.72 1,171.50 1,181.15 0.0M
2023-07-17 1,179.13 1,181.70 1,171.20 1,177.85 0.0M
2023-07-14 1,183.99 1,199.80 1,179.14 1,180.13 0.0M
2023-07-13 1,183.06 1,189.73 1,180.15 1,185.19 0.0M
2023-07-12 1,163.79 1,185.92 1,163.79 1,184.52 0.0M
2023-07-11 1,161.38 1,167.77 1,159.11 1,163.87 0.0M
2023-07-10 1,164.14 1,165.85 1,154.35 1,159.06 0.0M
2023-07-07 1,157.78 1,165.73 1,152.45 1,164.48 0.0M
2023-07-06 1,179.78 1,179.78 1,153.29 1,157.57 0.0M
2023-07-05 1,200.83 1,200.83 1,177.52 1,180.03 0.0M
2023-07-04 1,187.81 1,205.16 1,180.51 1,202.62 0.0M
2023-07-03 1,179.76 1,189.50 1,178.49 1,187.81 0.0M
2023-06-30 1,163.24 1,179.60 1,148.96 1,178.45 0.0M
2023-06-29 1,202.34 1,209.41 1,196.02 1,206.27 0.0M
2023-06-28 1,202.59 1,211.19 1,197.27 1,203.04 0.0M
2023-06-27 1,209.78 1,217.25 1,195.38 1,202.43 0.0M
2023-06-26 1,196.95 1,207.91 1,188.89 1,207.91 0.0M
2023-06-23 1,209.70 1,213.00 1,196.92 1,197.25 0.0M
2023-06-22 1,227.50 1,227.50 1,208.71 1,211.64 0.0M
2023-06-21 1,225.64 1,235.87 1,223.62 1,227.05 0.0M
2023-06-20 1,232.13 1,233.83 1,223.71 1,225.25 0.0M
2023-06-19 1,241.41 1,241.62 1,230.76 1,233.25 0.0M
2023-06-16 1,240.27 1,245.05 1,234.35 1,243.21 0.0M
2023-06-15 1,249.10 1,249.10 1,234.74 1,240.44 0.0M
2023-06-14 1,241.38 1,257.47 1,241.25 1,250.50 0.0M
2023-06-13 1,239.30 1,245.38 1,238.14 1,241.23 0.0M
2023-06-12 1,239.39 1,247.14 1,237.21 1,239.34 0.0M
2023-06-09 1,240.18 1,245.15 1,234.54 1,238.36 0.0M
2023-06-08 1,232.48 1,245.19 1,229.21 1,240.18 0.0M
2023-06-07 1,227.64 1,232.71 1,218.55 1,230.74 0.0M
2023-06-06 1,225.34 1,230.31 1,213.95 1,227.98 0.0M
2023-06-05 1,225.78 1,235.42 1,222.43 1,225.80 0.0M
2023-06-02 1,191.78 1,225.55 1,191.62 1,225.43 0.0M
2023-06-01 1,179.75 1,194.36 1,179.75 1,190.76 0.0M
2023-05-31 1,188.52 1,193.04 1,176.88 1,178.96 0.0M
2023-05-30 1,198.75 1,202.96 1,187.70 1,188.84 0.0M
2023-05-29 1,204.76 1,212.05 1,196.05 1,198.38 0.0M
2023-05-26 1,197.24 1,207.83 1,193.52 1,204.59 0.0M
2023-05-25 1,211.02 1,216.00 1,195.46 1,195.60 0.0M
2023-05-24 1,238.48 1,238.48 1,209.32 1,211.15 0.0M
2023-05-23 1,237.88 1,240.71 1,230.37 1,237.29 0.0M
2023-05-22 1,226.70 1,239.87 1,222.21 1,239.06 0.0M
2023-05-19 1,222.45 1,236.87 1,222.45 1,226.31 0.0M
2023-05-18 1,216.57 1,226.20 1,216.57 1,221.59 0.0M
2023-05-17 1,208.48 1,215.70 1,202.90 1,215.26 0.0M
2023-05-16 1,217.13 1,220.71 1,206.77 1,208.40 0.0M
2023-05-15 1,222.09 1,225.98 1,212.49 1,217.67 0.0M
2023-05-12 1,214.66 1,222.56 1,214.14 1,219.36 0.0M
2023-05-11 1,224.01 1,228.74 1,209.22 1,214.74 0.0M
2023-05-10 1,242.88 1,247.13 1,218.53 1,223.69 0.0M
2023-05-09 1,251.45 1,251.45 1,234.02 1,241.17 0.0M
2023-05-08 1,234.19 1,254.41 1,233.29 1,251.65 0.0M
2023-05-05 1,215.82 1,237.68 1,215.70 1,233.79 0.0M
2023-05-04 1,227.61 1,234.15 1,209.57 1,212.33 0.0M
2023-05-03 1,230.10 1,239.29 1,228.30 1,228.31 0.0M
2023-05-02 1,254.35 1,259.13 1,228.83 1,230.41 0.0M
2023-04-28 1,252.09 1,261.02 1,236.96 1,254.10 0.0M
2023-04-27 1,253.39 1,259.56 1,244.60 1,252.59 0.0M
2023-04-26 1,246.84 1,255.08 1,228.87 1,253.51 0.0M
2023-04-25 1,254.41 1,257.68 1,242.22 1,246.91 0.0M
2023-04-24 1,255.16 1,261.42 1,248.11 1,257.99 0.0M
2023-04-21 1,255.78 1,261.06 1,251.12 1,254.89 0.0M
2023-04-20 1,261.15 1,264.23 1,250.91 1,255.58 0.0M
2023-04-19 1,267.14 1,268.90 1,250.28 1,258.92 0.0M
2023-04-18 1,265.86 1,279.99 1,264.62 1,271.20 0.0M
2023-04-17 1,262.83 1,273.12 1,261.28 1,265.00 0.0M
2023-04-14 1,249.68 1,264.92 1,248.02 1,261.89 0.0M
2023-04-13 1,246.48 1,252.17 1,239.64 1,249.49 0.0M
2023-04-12 1,245.13 1,252.28 1,241.39 1,246.02 0.0M
2023-04-11 1,235.83 1,250.98 1,235.83 1,244.98 0.0M
2023-04-06 1,222.86 1,232.08 1,222.56 1,231.51 0.0M
2023-04-05 1,234.10 1,237.26 1,218.96 1,222.56 0.0M
2023-04-04 1,241.71 1,254.87 1,231.88 1,234.10 0.0M
2023-04-03 1,229.07 1,247.86 1,228.92 1,241.71 0.0M
2023-03-31 1,236.39 1,237.78 1,216.89 1,228.84 0.0M
2023-03-30 1,206.92 1,239.67 1,206.80 1,236.52 0.0M
2023-03-29 1,180.68 1,208.20 1,180.68 1,204.97 0.0M
2023-03-28 1,179.12 1,200.15 1,175.58 1,181.48 0.0M
2023-03-27 1,170.73 1,191.69 1,164.94 1,178.49 0.0M
2023-03-24 1,212.47 1,212.47 1,161.48 1,168.05 0.0M
2023-03-23 1,220.30 1,222.74 1,206.15 1,213.25 0.0M
2023-03-22 1,233.97 1,236.29 1,219.85 1,220.50 0.0M
2023-03-21 1,199.39 1,241.71 1,199.39 1,232.97 0.0M
2023-03-20 1,194.04 1,211.40 1,150.23 1,196.91 0.0M
2023-03-17 1,197.46 1,233.96 1,184.95 1,193.99 0.0M
2023-03-16 1,198.81 1,226.72 1,183.30 1,197.32 0.0M
2023-03-15 1,286.86 1,286.86 1,198.40 1,198.71 0.0M
2023-03-14 1,260.98 1,291.83 1,250.09 1,285.07 0.0M
2023-03-13 1,322.16 1,322.16 1,247.38 1,260.81 0.0M
2023-03-10 1,351.23 1,351.62 1,310.91 1,322.46 0.0M
2023-03-09 1,371.71 1,372.13 1,350.67 1,352.17 0.0M
2023-03-08 1,359.18 1,372.19 1,352.16 1,371.50 0.0M
2023-03-07 1,362.28 1,364.72 1,351.98 1,359.23 0.0M
2023-03-06 1,361.81 1,368.04 1,359.02 1,362.08 0.0M
2023-03-03 1,353.09 1,364.59 1,352.87 1,361.81 0.0M
2023-03-02 1,346.93 1,352.93 1,338.36 1,352.93 0.0M
2023-03-01 1,355.32 1,361.04 1,343.02 1,346.93 0.0M
2023-02-28 1,336.84 1,359.84 1,329.81 1,355.93 0.0M
2023-02-27 1,323.36 1,339.77 1,309.01 1,336.97 0.0M
2023-02-24 1,325.82 1,332.34 1,322.44 1,323.43 0.0M
2023-02-23 1,321.62 1,330.83 1,319.11 1,326.85 0.0M
2023-02-22 1,334.84 1,334.84 1,315.09 1,321.87 0.0M
2023-02-21 1,334.91 1,338.40 1,327.77 1,335.01 0.0M
2023-02-20 1,335.46 1,337.00 1,329.07 1,334.70 0.0M
2023-02-17 1,337.45 1,337.65 1,324.74 1,335.08 0.0M
2023-02-16 1,325.73 1,338.79 1,318.34 1,338.79 0.0M
2023-02-15 1,319.64 1,327.16 1,318.36 1,324.10 0.0M
2023-02-14 1,314.48 1,329.70 1,314.01 1,319.64 0.0M
2023-02-13 1,319.01 1,321.83 1,303.74 1,314.42 0.0M
2023-02-10 1,324.43 1,326.52 1,308.28 1,319.40 0.0M
2023-02-09 1,300.88 1,327.48 1,300.88 1,325.86 0.0M
2023-02-08 1,284.86 1,308.78 1,284.78 1,300.80 0.0M
2023-02-07 1,269.57 1,287.04 1,269.57 1,283.72 0.0M
2023-02-06 1,280.81 1,283.02 1,269.32 1,270.76 0.0M
2023-02-03 1,282.25 1,287.09 1,268.17 1,281.83 0.0M
2023-02-02 1,281.52 1,288.55 1,270.10 1,281.70 0.0M
2023-02-01 1,280.88 1,288.94 1,277.49 1,282.23 0.0M
2023-01-31 1,268.76 1,279.38 1,266.27 1,279.38 0.0M
2023-01-30 1,272.50 1,272.50 1,260.20 1,268.76 0.0M
2023-01-27 1,259.12 1,274.14 1,258.09 1,274.14 0.0M
2023-01-26 1,251.49 1,264.71 1,251.41 1,258.44 0.0M
2023-01-25 1,251.06 1,255.21 1,246.29 1,251.34 0.0M
2023-01-24 1,248.53 1,253.67 1,243.91 1,250.91 0.0M
2023-01-23 1,243.40 1,255.09 1,242.21 1,247.93 0.0M
2023-01-20 1,236.43 1,246.41 1,236.39 1,242.06 0.0M
2023-01-19 1,264.20 1,264.28 1,229.31 1,235.42 0.0M
2023-01-18 1,249.24 1,269.82 1,245.89 1,264.28 0.0M
2023-01-17 1,247.01 1,254.00 1,243.00 1,249.07 0.0M
2023-01-16 1,243.56 1,250.75 1,242.44 1,247.01 0.0M
2023-01-13 1,245.37 1,251.01 1,237.72 1,243.66 0.0M
2023-01-12 1,234.91 1,253.09 1,234.91 1,245.37 0.0M
2023-01-11 1,232.44 1,245.78 1,232.17 1,234.86 0.0M
2023-01-10 1,240.01 1,240.01 1,229.72 1,231.89 0.0M
2023-01-09 1,240.30 1,250.68 1,240.30 1,241.20 0.0M
2023-01-06 1,227.07 1,242.74 1,220.66 1,239.80 0.0M
2023-01-05 1,212.30 1,226.71 1,209.55 1,226.22 0.0M
2023-01-04 1,206.64 1,221.47 1,205.04 1,211.65 0.0M
2023-01-03 1,190.98 1,210.43 1,189.23 1,202.06 0.0M
2023-01-02 1,175.94 1,193.87 1,175.94 1,186.42 0.0M