ATX Top Dividend Net Total Return (ADNR)

ADNR
🏛️ Österreich →
3,170.72
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
2024-12-30 2,366.57 2,380.62 2,358.73 2,380.62 0.0M
2024-12-27 2,351.54 2,371.81 2,349.97 2,367.08 0.0M
2024-12-23 2,344.73 2,351.54 2,337.66 2,351.54 0.0M
2024-12-20 2,347.24 2,347.24 2,307.24 2,340.15 0.0M
2024-12-19 2,340.28 2,353.75 2,335.82 2,348.08 0.0M
2024-12-18 2,340.48 2,359.71 2,338.35 2,358.07 0.0M
2024-12-17 2,359.07 2,360.23 2,334.94 2,339.95 0.0M
2024-12-16 2,372.82 2,372.82 2,351.98 2,360.72 0.0M
2024-12-13 2,360.63 2,375.15 2,360.63 2,372.82 0.0M
2024-12-12 2,358.06 2,379.15 2,358.06 2,361.45 0.0M
2024-12-11 2,347.15 2,364.45 2,345.74 2,358.06 0.0M
2024-12-10 2,328.95 2,351.37 2,328.01 2,349.41 0.0M
2024-12-09 2,306.86 2,334.40 2,303.92 2,332.52 0.0M
2024-12-06 2,295.69 2,306.45 2,293.41 2,306.45 0.0M
2024-12-05 2,275.74 2,294.57 2,274.89 2,294.36 0.0M
2024-12-04 2,260.84 2,282.03 2,260.84 2,274.52 0.0M
2024-12-03 2,247.43 2,279.72 2,247.43 2,261.04 0.0M
2024-12-02 2,250.21 2,254.60 2,232.12 2,246.41 0.0M
2024-11-29 2,236.39 2,252.44 2,232.63 2,252.13 0.0M
2024-11-28 2,224.23 2,244.81 2,223.37 2,237.31 0.0M
2024-11-27 2,231.78 2,231.78 2,212.58 2,221.79 0.0M
2024-11-26 2,244.03 2,250.13 2,228.20 2,231.17 0.0M
2024-11-25 2,253.68 2,265.29 2,238.60 2,245.29 0.0M
2024-11-22 2,248.61 2,265.64 2,220.97 2,251.76 0.0M
2024-11-21 2,238.63 2,248.80 2,224.90 2,248.16 0.0M
2024-11-20 2,254.81 2,255.96 2,230.47 2,234.68 0.0M
2024-11-19 2,272.56 2,283.91 2,218.85 2,238.17 0.0M
2024-11-18 2,249.37 2,272.56 2,245.39 2,272.56 0.0M
2024-11-15 2,243.62 2,258.99 2,231.20 2,248.68 0.0M
2024-11-14 2,216.46 2,249.29 2,215.40 2,244.53 0.0M
2024-11-13 2,240.53 2,256.11 2,207.46 2,216.98 0.0M
2024-11-12 2,269.81 2,273.83 2,238.79 2,240.15 0.0M
2024-11-11 2,263.53 2,280.85 2,263.53 2,272.06 0.0M
2024-11-08 2,272.99 2,280.43 2,254.31 2,262.61 0.0M
2024-11-07 2,237.48 2,285.24 2,237.17 2,272.52 0.0M
2024-11-06 2,245.66 2,285.54 2,236.80 2,237.92 0.0M
2024-11-05 2,222.60 2,244.42 2,221.85 2,244.42 0.0M
2024-11-04 2,216.16 2,226.24 2,208.31 2,223.15 0.0M
2024-11-01 2,214.85 2,227.96 2,211.51 2,214.57 0.0M
2024-10-31 2,203.87 2,222.22 2,193.65 2,212.41 0.0M
2024-10-30 2,234.76 2,236.04 2,204.10 2,205.53 0.0M
2024-10-29 2,236.11 2,258.67 2,231.09 2,235.58 0.0M
2024-10-28 2,216.86 2,236.78 2,205.81 2,236.21 0.0M
2024-10-25 2,202.23 2,225.10 2,202.23 2,217.64 0.0M
2024-10-24 2,212.35 2,226.63 2,202.43 2,202.43 0.0M
2024-10-23 2,233.06 2,237.89 2,212.35 2,212.99 0.0M
2024-10-22 2,242.30 2,251.05 2,220.38 2,234.24 0.0M
2024-10-21 2,261.62 2,265.72 2,242.57 2,245.48 0.0M
2024-10-18 2,250.99 2,272.09 2,238.92 2,261.89 0.0M
2024-10-17 2,248.53 2,260.08 2,246.69 2,251.29 0.0M
2024-10-16 2,230.88 2,252.59 2,224.82 2,248.53 0.0M
2024-10-15 2,240.59 2,240.59 2,226.82 2,229.21 0.0M
2024-10-14 2,255.29 2,255.29 2,237.95 2,240.59 0.0M
2024-10-11 2,243.73 2,257.87 2,241.08 2,255.29 0.0M
2024-10-10 2,236.01 2,249.47 2,229.57 2,243.54 0.0M
2024-10-09 2,217.61 2,236.27 2,204.61 2,236.01 0.0M
2024-10-08 2,234.25 2,234.25 2,205.07 2,217.16 0.0M
2024-10-07 2,234.99 2,241.45 2,222.15 2,239.00 0.0M
2024-10-04 2,214.66 2,246.42 2,214.66 2,232.79 0.0M
2024-10-03 2,230.70 2,231.42 2,205.88 2,214.53 0.0M
2024-10-02 2,238.38 2,250.29 2,227.98 2,230.90 0.0M
2024-10-01 2,266.15 2,269.72 2,229.79 2,237.66 0.0M
2024-09-30 2,250.59 2,266.15 2,239.72 2,266.15 0.0M
2024-09-27 2,236.42 2,255.08 2,234.30 2,253.26 0.0M
2024-09-26 2,224.79 2,249.11 2,224.79 2,237.46 0.0M
2024-09-25 2,214.67 2,228.38 2,210.96 2,223.35 0.0M
2024-09-24 2,210.79 2,236.36 2,210.79 2,217.13 0.0M
2024-09-23 2,232.85 2,236.99 2,207.84 2,211.05 0.0M
2024-09-20 2,240.23 2,242.78 2,220.97 2,229.17 0.0M
2024-09-19 2,210.84 2,248.68 2,210.84 2,240.34 0.0M
2024-09-18 2,202.31 2,212.30 2,197.65 2,211.47 0.0M
2024-09-17 2,201.01 2,210.16 2,195.41 2,201.72 0.0M
2024-09-16 2,194.09 2,197.92 2,179.11 2,197.92 0.0M
2024-09-13 2,185.74 2,205.92 2,183.34 2,195.07 0.0M
2024-09-12 2,162.16 2,196.70 2,161.94 2,184.17 0.0M
2024-09-11 2,176.75 2,197.30 2,157.01 2,157.34 0.0M
2024-09-10 2,206.39 2,218.83 2,173.99 2,175.67 0.0M
2024-09-09 2,198.96 2,220.06 2,198.96 2,206.79 0.0M
2024-09-06 2,251.87 2,251.87 2,198.23 2,199.23 0.0M
2024-09-05 2,229.99 2,258.49 2,223.19 2,251.57 0.0M
2024-09-04 2,229.93 2,242.43 2,209.89 2,229.79 0.0M
2024-09-03 2,271.01 2,276.81 2,227.12 2,232.44 0.0M
2024-09-02 2,273.92 2,281.86 2,255.59 2,271.80 0.0M
2024-08-30 2,254.74 2,274.33 2,253.89 2,271.52 0.0M
2024-08-29 2,252.26 2,264.84 2,249.82 2,254.30 0.0M
2024-08-28 2,254.70 2,259.66 2,237.64 2,252.26 0.0M
2024-08-27 2,252.82 2,261.67 2,252.18 2,255.22 0.0M
2024-08-26 2,248.15 2,258.28 2,245.99 2,251.84 0.0M
2024-08-23 2,226.27 2,248.85 2,224.45 2,247.89 0.0M
2024-08-22 2,232.54 2,234.72 2,217.75 2,226.67 0.0M
2024-08-21 2,218.03 2,239.37 2,218.03 2,232.69 0.0M
2024-08-20 2,234.99 2,241.80 2,211.15 2,217.63 0.0M
2024-08-19 2,221.78 2,240.62 2,216.93 2,234.99 0.0M
2024-08-16 2,224.46 2,230.04 2,210.90 2,219.62 0.0M
2024-08-15 2,198.86 2,231.11 2,196.94 2,221.52 0.0M
2024-08-14 2,182.42 2,204.04 2,182.16 2,200.52 0.0M
2024-08-13 2,186.67 2,193.72 2,172.65 2,180.15 0.0M
2024-08-12 2,178.82 2,195.07 2,178.82 2,185.13 0.0M
2024-08-09 2,160.08 2,188.08 2,160.08 2,177.51 0.0M
2024-08-08 2,169.43 2,172.23 2,140.91 2,159.35 0.0M
2024-08-07 2,120.26 2,185.00 2,120.26 2,170.47 0.0M
2024-08-06 2,107.33 2,148.32 2,106.54 2,120.78 0.0M
2024-08-05 2,150.83 2,150.83 2,068.68 2,100.85 0.0M
2024-08-02 2,221.22 2,221.60 2,151.26 2,151.90 0.0M
2024-08-01 2,260.79 2,272.60 2,220.89 2,223.41 0.0M
2024-07-31 2,270.06 2,285.53 2,255.16 2,261.20 0.0M
2024-07-30 2,247.09 2,276.76 2,247.09 2,268.25 0.0M
2024-07-29 2,248.32 2,262.06 2,245.69 2,246.49 0.0M
2024-07-26 2,247.90 2,257.21 2,235.26 2,249.68 0.0M
2024-07-25 2,251.32 2,251.32 2,210.53 2,245.72 0.0M
2024-07-24 2,256.17 2,257.69 2,240.49 2,253.87 0.0M
2024-07-23 2,261.42 2,270.60 2,255.63 2,257.10 0.0M
2024-07-22 2,254.53 2,268.63 2,253.30 2,261.42 0.0M
2024-07-19 2,261.29 2,261.29 2,234.13 2,252.99 0.0M
2024-07-18 2,247.69 2,281.90 2,247.56 2,261.29 0.0M
2024-07-17 2,253.24 2,258.85 2,246.06 2,248.15 0.0M
2024-07-16 2,252.39 2,254.42 2,237.00 2,252.84 0.0M
2024-07-15 2,260.26 2,264.36 2,251.91 2,253.96 0.0M
2024-07-12 2,248.97 2,267.14 2,248.97 2,262.73 0.0M
2024-07-11 2,238.26 2,255.00 2,236.80 2,247.94 0.0M
2024-07-10 2,231.35 2,240.03 2,223.84 2,238.05 0.0M
2024-07-09 2,262.68 2,264.18 2,226.67 2,231.75 0.0M
2024-07-08 2,262.99 2,268.63 2,257.31 2,263.61 0.0M
2024-07-05 2,269.47 2,280.48 2,258.99 2,264.26 0.0M
2024-07-04 2,241.79 2,270.45 2,241.79 2,268.96 0.0M
2024-07-03 2,222.82 2,249.38 2,222.82 2,241.99 0.0M
2024-07-02 2,213.15 2,226.47 2,202.31 2,222.61 0.0M
2024-07-01 2,189.17 2,222.74 2,189.17 2,212.27 0.0M
2024-06-28 2,180.91 2,195.45 2,177.90 2,187.97 0.0M
2024-06-27 2,176.41 2,185.43 2,174.92 2,179.38 0.0M
2024-06-26 2,186.91 2,190.86 2,168.70 2,176.41 0.0M
2024-06-25 2,184.18 2,188.08 2,178.45 2,186.29 0.0M
2024-06-24 2,152.28 2,188.71 2,152.28 2,184.18 0.0M
2024-06-21 2,186.57 2,188.25 2,144.30 2,152.79 0.0M
2024-06-20 2,155.65 2,184.32 2,155.65 2,184.32 0.0M
2024-06-19 2,150.76 2,172.65 2,149.17 2,155.46 0.0M
2024-06-18 2,130.77 2,156.41 2,130.77 2,150.76 0.0M
2024-06-17 2,110.14 2,134.64 2,110.14 2,127.48 0.0M
2024-06-14 2,151.40 2,152.45 2,101.06 2,107.15 0.0M
2024-06-13 2,198.19 2,200.68 2,149.11 2,150.53 0.0M
2024-06-12 2,178.07 2,207.80 2,178.07 2,195.79 0.0M
2024-06-11 2,212.91 2,218.91 2,175.82 2,178.36 0.0M
2024-06-10 2,214.77 2,214.77 2,195.96 2,212.18 0.0M
2024-06-07 2,222.76 2,227.77 2,207.45 2,214.58 0.0M
2024-06-06 2,203.75 2,225.26 2,192.41 2,222.43 0.0M
2024-06-05 2,192.25 2,211.76 2,183.51 2,201.65 0.0M
2024-06-04 2,234.50 2,238.06 2,188.59 2,191.81 0.0M
2024-06-03 2,237.35 2,256.33 2,233.76 2,234.22 0.0M
2024-05-31 2,211.56 2,235.78 2,209.37 2,235.78 0.0M
2024-05-30 2,217.91 2,222.26 2,208.42 2,212.68 0.0M
2024-05-29 2,252.81 2,253.47 2,214.70 2,218.11 0.0M
2024-05-28 2,254.48 2,259.45 2,248.76 2,253.24 0.0M
2024-05-27 2,258.03 2,260.00 2,248.97 2,254.21 0.0M
2024-05-24 2,258.06 2,258.16 2,234.10 2,258.03 0.0M
2024-05-23 2,249.73 2,263.01 2,245.61 2,260.64 0.0M
2024-05-22 2,272.80 2,273.67 2,240.97 2,250.02 0.0M
2024-05-21 2,266.63 2,271.86 2,261.66 2,271.67 0.0M
2024-05-20 2,261.08 2,268.90 2,258.73 2,265.83 0.0M
2024-05-17 2,225.35 2,261.83 2,223.41 2,261.58 0.0M
2024-05-16 2,226.52 2,229.22 2,219.30 2,225.97 0.0M
2024-05-15 2,234.84 2,236.19 2,218.11 2,227.79 0.0M
2024-05-14 2,219.87 2,234.75 2,218.23 2,234.75 0.0M
2024-05-13 2,218.85 2,224.08 2,216.83 2,221.05 0.0M
2024-05-10 2,209.69 2,225.84 2,208.48 2,218.67 0.0M
2024-05-09 2,181.45 2,213.33 2,173.93 2,209.29 0.0M
2024-05-08 2,187.70 2,189.36 2,168.03 2,181.45 0.0M
2024-05-07 2,158.87 2,188.35 2,158.57 2,188.28 0.0M
2024-05-06 2,143.99 2,160.46 2,143.49 2,155.66 0.0M
2024-05-03 2,152.99 2,169.06 2,142.22 2,144.86 0.0M
2024-05-02 2,140.14 2,160.72 2,134.31 2,152.99 0.0M
2024-04-30 2,139.88 2,161.46 2,137.59 2,139.52 0.0M
2024-04-29 2,143.96 2,148.42 2,130.14 2,138.69 0.0M
2024-04-26 2,148.60 2,157.43 2,141.44 2,142.30 0.0M
2024-04-25 2,154.09 2,154.92 2,139.62 2,148.05 0.0M
2024-04-24 2,145.98 2,156.39 2,140.77 2,154.09 0.0M
2024-04-23 2,116.76 2,141.86 2,115.40 2,141.19 0.0M
2024-04-22 2,104.10 2,119.48 2,094.08 2,114.98 0.0M
2024-04-19 2,097.71 2,103.41 2,082.03 2,103.31 0.0M
2024-04-18 2,083.38 2,105.10 2,082.50 2,101.98 0.0M
2024-04-17 2,076.30 2,089.86 2,075.41 2,083.66 0.0M
2024-04-16 2,108.68 2,109.28 2,064.05 2,075.62 0.0M
2024-04-15 2,122.27 2,132.60 2,107.34 2,110.27 0.0M
2024-04-12 2,113.45 2,135.31 2,113.45 2,122.36 0.0M
2024-04-11 2,134.52 2,137.36 2,110.50 2,114.90 0.0M
2024-04-10 2,128.15 2,146.16 2,114.75 2,135.26 0.0M
2024-04-09 2,131.53 2,136.14 2,125.36 2,127.86 0.0M
2024-04-08 2,124.01 2,136.01 2,120.12 2,132.90 0.0M
2024-04-05 2,124.74 2,124.74 2,110.51 2,123.92 0.0M
2024-04-04 2,116.84 2,130.85 2,116.37 2,127.51 0.0M
2024-04-03 2,098.42 2,116.55 2,092.18 2,116.55 0.0M
2024-04-02 2,092.56 2,115.68 2,090.81 2,097.08 0.0M
2024-03-28 2,076.74 2,092.47 2,076.74 2,091.75 0.0M
2024-03-27 2,065.05 2,076.98 2,060.70 2,076.93 0.0M
2024-03-26 2,055.66 2,070.21 2,055.66 2,064.78 0.0M
2024-03-25 2,055.14 2,063.29 2,048.43 2,056.08 0.0M
2024-03-22 2,043.91 2,061.63 2,037.20 2,055.31 0.0M
2024-03-21 2,023.95 2,045.70 2,023.95 2,045.70 0.0M
2024-03-20 2,031.61 2,034.90 2,003.17 2,024.14 0.0M
2024-03-19 2,014.94 2,031.72 2,009.75 2,031.36 0.0M
2024-03-18 2,001.01 2,019.49 1,999.17 2,014.69 0.0M
2024-03-15 1,994.96 2,007.93 1,991.55 2,000.52 0.0M
2024-03-14 1,997.00 2,000.08 1,984.02 1,995.32 0.0M
2024-03-13 1,969.62 1,996.67 1,969.62 1,996.42 0.0M
2024-03-12 1,953.54 1,974.01 1,953.54 1,969.76 0.0M
2024-03-11 1,969.11 1,969.64 1,941.38 1,953.36 0.0M
2024-03-08 1,978.86 1,984.36 1,969.07 1,970.60 0.0M
2024-03-07 1,983.43 1,984.91 1,964.38 1,977.27 0.0M
2024-03-06 1,975.50 1,989.92 1,974.29 1,986.26 0.0M
2024-03-05 1,982.51 1,982.78 1,967.13 1,975.50 0.0M
2024-03-04 1,990.37 1,994.53 1,976.60 1,982.33 0.0M
2024-03-01 1,968.86 1,988.82 1,967.93 1,988.82 0.0M
2024-02-29 1,979.72 1,979.72 1,961.38 1,967.50 0.0M
2024-02-28 1,984.37 1,989.16 1,973.78 1,978.69 0.0M
2024-02-27 1,965.21 1,986.50 1,963.85 1,984.12 0.0M
2024-02-26 1,981.97 1,985.24 1,964.14 1,966.70 0.0M
2024-02-23 2,005.69 2,008.03 1,979.92 1,981.89 0.0M
2024-02-22 1,999.98 2,021.88 1,999.98 2,005.69 0.0M
2024-02-21 1,984.11 2,003.93 1,983.24 1,995.93 0.0M
2024-02-20 1,988.14 1,992.84 1,977.45 1,984.34 0.0M
2024-02-19 1,990.83 2,002.48 1,982.81 1,990.06 0.0M
2024-02-16 1,974.57 2,004.41 1,972.97 1,990.75 0.0M
2024-02-15 1,974.34 1,981.46 1,965.92 1,970.71 0.0M
2024-02-14 1,981.81 1,991.54 1,971.86 1,972.51 0.0M
2024-02-13 1,991.54 2,000.87 1,979.77 1,981.34 0.0M
2024-02-12 1,970.53 1,996.49 1,970.53 1,991.14 0.0M
2024-02-09 1,970.84 1,978.84 1,965.20 1,970.26 0.0M
2024-02-08 1,972.61 1,980.12 1,956.55 1,971.20 0.0M
2024-02-07 2,009.60 2,010.51 1,971.81 1,971.81 0.0M
2024-02-06 2,000.83 2,018.29 2,000.16 2,009.95 0.0M
2024-02-05 2,005.99 2,019.92 1,992.59 1,998.10 0.0M
2024-02-02 2,003.60 2,013.01 1,999.79 2,002.50 0.0M
2024-02-01 1,992.90 2,024.97 1,988.55 2,003.72 0.0M
2024-01-31 1,998.25 2,000.17 1,978.97 1,996.95 0.0M
2024-01-30 1,998.84 2,006.62 1,995.68 1,998.75 0.0M
2024-01-29 2,001.57 2,012.73 1,995.22 1,995.93 0.0M
2024-01-26 1,994.53 2,005.64 1,989.05 2,002.69 0.0M
2024-01-25 1,987.22 1,999.46 1,984.94 1,994.94 0.0M
2024-01-24 1,964.42 1,989.37 1,963.49 1,988.35 0.0M
2024-01-23 1,954.48 1,965.44 1,951.47 1,963.49 0.0M
2024-01-22 1,936.92 1,954.49 1,936.92 1,954.36 0.0M
2024-01-19 1,936.06 1,945.52 1,935.31 1,936.24 0.0M
2024-01-18 1,919.72 1,934.93 1,914.28 1,934.03 0.0M
2024-01-17 1,938.59 1,938.59 1,908.13 1,918.43 0.0M
2024-01-16 1,948.86 1,949.54 1,929.51 1,943.89 0.0M
2024-01-15 1,944.54 1,954.90 1,944.44 1,950.70 0.0M
2024-01-12 1,928.54 1,953.92 1,928.54 1,944.74 0.0M
2024-01-11 1,936.69 1,942.33 1,926.54 1,926.61 0.0M
2024-01-10 1,939.13 1,939.13 1,929.79 1,934.77 0.0M
2024-01-09 1,948.37 1,953.30 1,935.45 1,939.26 0.0M
2024-01-08 1,953.06 1,953.40 1,933.67 1,948.11 0.0M
2024-01-05 1,948.30 1,955.46 1,931.44 1,953.40 0.0M
2024-01-04 1,926.32 1,952.01 1,925.28 1,951.46 0.0M
2024-01-03 1,941.39 1,945.28 1,918.17 1,926.43 0.0M
2024-01-02 1,944.77 1,957.39 1,937.75 1,944.66 0.0M