CECE Infrastructure (CECEINF)

CECEINF
🏛️ Österreich →
1,017.80
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 1,006.94 1,009.47 1,005.45 1,005.45 0.0K
09:05 1,005.30 1,005.30 1,002.93 1,005.30 0.0K
09:10 1,005.18 1,005.18 1,002.88 1,002.88 0.0K
09:15 1,002.45 1,002.64 1,000.43 1,000.43 0.0K
09:20 1,000.44 1,002.42 1,000.30 1,001.30 0.0K
09:25 1,001.45 1,004.82 1,001.24 1,004.69 0.0K
09:30 1,004.74 1,005.89 1,003.27 1,005.09 0.0K
09:35 1,005.12 1,005.18 1,003.48 1,004.35 0.0K
09:40 1,004.34 1,004.85 1,002.95 1,003.23 0.0K
09:45 1,003.11 1,003.27 1,001.88 1,003.17 0.0K
09:50 1,002.76 1,003.27 1,001.97 1,002.75 0.0K
09:55 1,002.67 1,003.14 1,002.06 1,002.84 0.0K
10:00 1,002.81 1,002.90 1,001.00 1,001.87 0.0K
10:05 1,001.82 1,003.11 1,001.82 1,001.93 0.0K
10:10 1,001.99 1,002.33 1,001.81 1,002.18 0.0K
10:15 1,002.38 1,002.38 1,000.93 1,001.41 0.0K
10:20 1,001.38 1,001.44 1,000.55 1,001.00 0.0K
10:25 1,000.96 1,000.96 999.69 999.95 0.0K
10:30 1,000.01 1,001.06 999.97 1,000.92 0.0K
10:35 1,000.60 1,000.60 999.39 1,000.10 0.0K
10:40 1,000.10 1,000.20 999.47 999.47 0.0K
10:45 999.37 999.76 998.91 999.14 0.0K
10:50 999.04 999.79 998.97 999.73 0.0K
10:55 999.79 999.82 999.31 999.41 0.0K
11:00 999.25 1,000.29 999.25 1,000.00 0.0K
11:05 1,000.14 1,000.42 999.85 1,000.03 0.0K
11:10 999.69 1,000.01 999.45 999.45 0.0K
11:15 999.53 1,001.04 999.36 1,000.41 0.0K
11:20 1,000.31 1,000.95 1,000.31 1,000.53 0.0K
11:25 1,000.52 1,000.52 999.90 1,000.42 0.0K
11:30 1,000.41 1,000.57 1,000.01 1,000.40 0.0K
11:35 1,000.44 1,000.69 999.00 999.00 0.0K
11:40 999.10 999.26 998.58 998.84 0.0K
11:45 999.14 1,000.71 999.14 1,000.58 0.0K
11:50 1,000.52 1,001.00 1,000.50 1,000.78 0.0K
11:55 1,000.93 1,001.03 1,000.64 1,001.00 0.0K
12:00 1,001.05 1,001.05 1,000.01 1,000.67 0.0K
12:05 1,000.65 1,000.70 1,000.23 1,000.70 0.0K
12:10 1,000.72 1,001.32 1,000.62 1,001.32 0.0K
12:15 1,001.29 1,002.11 1,001.25 1,002.11 0.0K
12:20 1,002.09 1,002.14 1,001.54 1,001.68 0.0K
12:25 1,001.67 1,002.10 1,001.22 1,002.10 0.0K
12:30 1,002.06 1,002.09 1,001.33 1,001.33 0.0K
12:35 1,001.12 1,001.45 1,000.77 1,000.84 0.0K
12:40 1,000.84 1,001.62 1,000.80 1,001.10 0.0K
12:45 1,001.12 1,001.31 1,000.97 1,001.31 0.0K
12:50 1,001.28 1,001.59 1,000.66 1,000.95 0.0K
12:55 1,000.93 1,001.23 1,000.88 1,001.03 0.0K
13:00 1,000.78 1,001.20 1,000.55 1,001.01 0.0K
13:05 1,001.05 1,001.99 1,001.05 1,001.95 0.0K
13:10 1,002.04 1,002.06 1,000.59 1,000.93 0.0K
13:15 1,000.88 1,001.71 1,000.78 1,001.60 0.0K
13:20 1,001.53 1,001.86 1,001.15 1,001.86 0.0K
13:25 1,001.86 1,002.13 1,001.33 1,001.59 0.0K
13:30 1,001.58 1,002.16 1,001.51 1,002.10 0.0K
13:35 1,002.07 1,002.94 1,001.95 1,002.67 0.0K
13:40 1,002.62 1,004.02 1,002.62 1,003.25 0.0K
13:45 1,003.45 1,003.66 1,003.13 1,003.32 0.0K
13:50 1,003.44 1,004.23 1,003.28 1,003.85 0.0K
13:55 1,003.75 1,003.81 1,003.04 1,003.19 0.0K
14:00 1,003.29 1,004.01 1,003.00 1,003.75 0.0K
14:05 1,003.80 1,004.06 1,003.38 1,003.38 0.0K
14:10 1,003.44 1,004.52 1,003.40 1,003.84 0.0K
14:15 1,003.79 1,004.69 1,003.79 1,004.41 0.0K
14:20 1,004.25 1,004.40 1,004.04 1,004.04 0.0K
14:25 1,004.17 1,004.30 1,003.39 1,004.10 0.0K
14:30 1,004.25 1,004.56 1,004.03 1,004.47 0.0K
14:35 1,004.04 1,004.04 1,002.86 1,002.97 0.0K
14:40 1,002.94 1,003.20 1,002.74 1,003.16 0.0K
14:45 1,003.13 1,003.25 1,002.89 1,003.07 0.0K
14:50 1,003.09 1,003.38 1,002.96 1,003.15 0.0K
14:55 1,003.22 1,003.44 1,002.93 1,002.93 0.0K
15:00 1,002.95 1,003.03 1,002.51 1,002.76 0.0K
15:05 1,002.79 1,003.20 1,002.60 1,002.60 0.0K
15:10 1,002.48 1,002.48 1,001.83 1,001.98 0.0K
15:15 1,001.95 1,002.58 1,001.40 1,001.63 0.0K
15:20 1,001.64 1,001.64 1,000.49 1,000.85 0.0K
15:25 1,000.94 1,001.16 1,000.35 1,000.64 0.0K
15:30 1,000.70 1,001.22 1,000.46 1,001.09 0.0K
15:35 1,001.12 1,001.12 1,000.42 1,000.75 0.0K
15:40 1,000.69 1,001.29 1,000.67 1,001.23 0.0K
15:45 1,001.21 1,001.35 1,000.35 1,001.35 0.0K
15:50 1,001.35 1,002.12 1,001.13 1,001.86 0.0K
15:55 1,002.01 1,004.32 1,002.01 1,003.14 0.0K
16:00 1,003.01 1,003.66 1,002.44 1,002.44 0.0K
16:05 1,002.71 1,003.41 1,002.61 1,002.74 0.0K
16:10 1,002.77 1,003.54 1,002.56 1,002.70 0.0K
16:15 1,002.81 1,004.45 1,002.81 1,004.37 0.0K
16:20 1,004.41 1,004.45 1,003.73 1,003.95 0.0K
16:25 1,003.90 1,003.90 1,003.42 1,003.58 0.0K
16:30 1,003.49 1,003.49 1,002.79 1,003.31 0.0K
16:35 1,003.33 1,003.89 1,003.07 1,003.89 0.0K
16:40 1,003.89 1,004.02 1,003.41 1,003.41 0.0K
16:45 1,003.47 1,003.84 1,003.11 1,003.22 0.0K
16:50 1,003.40 1,003.40 1,003.04 1,003.13 0.0K
16:55 1,003.06 1,003.35 1,003.06 1,003.21 0.0K
17:00 1,003.92 1,003.94 1,003.75 1,003.75 0.0K
17:05 1,003.62 1,003.67 1,003.62 1,003.67 0.0K
17:10 1,003.67 1,003.80 1,003.67 1,003.80 0.0K
17:15 1,003.89 1,003.89 1,003.83 1,003.83 0.0K
17:20 1,003.74 1,003.83 1,003.74 1,003.75 0.0K
17:25 1,003.78 1,003.78 1,003.74 1,003.74 0.0K
17:30 1,003.77 1,003.77 1,003.73 1,003.76 0.0K
17:35 1,003.88 1,003.88 1,003.74 1,003.74 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1,020.78 1,027.79 1,014.29 1,017.80 0.0M
2025-09-26 1,010.62 1,020.88 1,004.57 1,020.50 0.0M
2025-09-25 1,009.24 1,013.06 1,004.98 1,011.47 0.0M
2025-09-24 1,007.68 1,012.29 1,003.38 1,009.30 0.0M
2025-09-23 1,003.75 1,012.47 1,003.28 1,007.66 0.0M
2025-09-22 1,006.58 1,009.47 998.58 1,003.74 0.0M
2025-09-19 1,012.25 1,012.83 1,002.78 1,006.47 0.0M
2025-09-18 1,017.49 1,020.82 1,011.24 1,012.06 0.0M
2025-09-17 1,018.89 1,019.35 1,011.17 1,017.62 0.0M
2025-09-16 1,034.74 1,036.05 1,018.30 1,018.54 0.0M
2025-09-15 1,027.86 1,035.54 1,026.76 1,034.04 0.0M
2025-09-12 1,027.37 1,030.11 1,022.86 1,027.59 0.0M
2025-09-11 1,024.48 1,028.10 1,020.35 1,027.04 0.0M
2025-09-10 1,024.29 1,027.06 1,011.59 1,024.66 0.0M
2025-09-09 1,043.28 1,043.28 1,021.96 1,024.11 0.0M
2025-09-08 1,040.51 1,047.75 1,039.07 1,042.88 0.0M
2025-09-05 1,020.22 1,045.84 1,020.22 1,040.56 0.0M
2025-09-04 1,012.36 1,022.70 1,008.54 1,019.92 0.0M
2025-09-03 1,003.16 1,013.04 1,003.16 1,012.49 0.0M
2025-09-02 1,016.12 1,016.74 998.05 1,003.21 0.0M
2025-09-01 1,028.28 1,035.26 1,009.44 1,016.19 0.0M
2025-08-29 1,037.79 1,040.75 1,024.83 1,027.87 0.0M
2025-08-28 1,033.19 1,040.32 1,028.78 1,037.54 0.0M
2025-08-27 1,034.36 1,042.32 1,031.33 1,032.30 0.0M
2025-08-26 1,026.80 1,037.46 1,020.94 1,033.90 0.0M
2025-08-25 1,028.63 1,032.80 1,020.59 1,026.92 0.0M
2025-08-22 1,029.82 1,038.29 1,026.38 1,029.47 0.0M
2025-08-21 1,030.51 1,032.12 1,026.26 1,030.69 0.0M
2025-08-20 1,031.41 1,032.00 1,025.61 1,030.35 0.0M
2025-08-19 1,022.72 1,035.18 1,022.13 1,031.68 0.0M
2025-08-18 1,015.59 1,022.98 1,009.92 1,022.59 0.0M
2025-08-15 1,014.69 1,016.28 1,014.31 1,015.95 0.0M
2025-08-14 1,021.11 1,023.72 1,009.89 1,014.87 0.0M
2025-08-13 1,026.12 1,031.00 1,017.62 1,021.35 0.0M
2025-08-12 1,014.17 1,027.64 1,013.93 1,025.87 0.0M
2025-08-11 1,021.37 1,022.40 1,009.65 1,014.05 0.0M
2025-08-08 1,019.71 1,023.75 1,016.05 1,021.16 0.0M
2025-08-07 1,009.53 1,022.20 1,009.50 1,019.38 0.0M
2025-08-06 1,000.56 1,010.47 999.22 1,009.30 0.0M
2025-08-05 999.50 1,004.14 998.16 1,000.41 0.0M
2025-08-04 1,005.78 1,007.01 992.15 999.64 0.0M
2025-08-01 1,017.40 1,017.82 1,003.97 1,005.62 0.0M
2025-07-31 1,020.82 1,021.59 1,016.33 1,017.96 0.0M
2025-07-30 1,016.77 1,020.69 1,013.23 1,020.44 0.0M
2025-07-29 1,019.73 1,022.97 1,014.17 1,015.85 0.0M
2025-07-28 1,037.00 1,037.22 1,016.54 1,019.71 0.0M
2025-07-25 1,036.93 1,037.19 1,029.68 1,036.84 0.0M
2025-07-24 1,041.95 1,042.72 1,032.75 1,036.87 0.0M
2025-07-23 1,028.62 1,042.27 1,028.28 1,041.41 0.0M
2025-07-22 1,031.08 1,031.74 1,023.43 1,028.60 0.0M
2025-07-21 1,032.45 1,033.74 1,026.99 1,031.20 0.0M
2025-07-18 1,023.64 1,035.89 1,022.89 1,032.21 0.0M
2025-07-17 1,017.07 1,024.66 1,014.04 1,024.30 0.0M
2025-07-16 1,013.29 1,021.67 1,011.25 1,017.66 0.0M
2025-07-15 1,012.60 1,021.58 1,011.42 1,013.52 0.0M
2025-07-14 1,004.93 1,013.43 1,001.91 1,012.57 0.0M
2025-07-11 1,000.02 1,004.95 999.79 1,004.95 0.0M
2025-07-10 1,004.85 1,007.34 996.25 1,000.28 0.0M
2025-07-09 997.33 1,005.13 987.73 1,005.00 0.0M
2025-07-08 1,005.73 1,008.19 996.43 996.84 0.0M
2025-07-07 1,000.24 1,005.93 995.35 1,005.70 0.0M
2025-07-04 1,004.57 1,005.52 995.44 1,000.04 0.0M
2025-07-03 989.29 1,004.90 988.72 1,004.72 0.0M
2025-07-02 1,001.35 1,002.80 987.77 988.36 0.0M
2025-07-01 999.32 1,011.18 995.87 1,001.33 0.0M
2025-06-30 991.00 1,000.96 991.00 999.65 0.0M
2025-06-27 990.97 994.15 986.21 990.56 0.0M
2025-06-26 985.16 991.39 979.94 990.97 0.0M
2025-06-25 979.88 990.05 978.44 985.18 0.0M
2025-06-24 975.15 980.07 972.15 979.71 0.0M
2025-06-23 976.64 977.05 961.81 974.36 0.0M
2025-06-20 975.60 977.68 963.35 977.10 0.0M
2025-06-19 975.30 976.62 974.46 975.26 0.0M
2025-06-18 966.05 978.19 966.05 975.52 0.0M
2025-06-17 955.76 966.40 950.45 966.24 0.0M
2025-06-16 954.96 959.21 951.71 956.38 0.0M
2025-06-13 965.27 965.27 950.37 954.03 0.0M
2025-06-12 970.19 974.65 958.13 965.73 0.0M
2025-06-11 971.65 973.34 966.05 970.62 0.0M
2025-06-10 959.67 976.36 959.62 971.01 0.0M
2025-06-09 950.00 960.57 950.00 960.02 0.0M
2025-06-06 951.22 951.63 941.69 950.66 0.0M
2025-06-05 955.03 956.31 949.08 951.25 0.0M
2025-06-04 951.16 955.66 948.10 954.98 0.0M
2025-06-03 957.89 962.63 946.53 950.90 0.0M
2025-06-02 958.47 958.78 947.86 958.33 0.0M
2025-05-30 970.80 972.66 951.86 959.10 0.0M
2025-05-29 976.79 981.01 969.59 971.41 0.0M
2025-05-28 969.99 978.06 969.78 976.59 0.0M
2025-05-27 969.09 973.30 967.96 970.32 0.0M
2025-05-26 960.26 970.57 960.11 969.20 0.0M
2025-05-23 965.99 973.00 950.12 959.90 0.0M
2025-05-22 969.77 971.58 964.53 966.14 0.0M
2025-05-21 969.84 975.43 967.05 970.44 0.0M
2025-05-20 969.04 976.36 966.52 969.11 0.0M
2025-05-19 955.48 968.93 952.12 968.24 0.0M
2025-05-16 940.24 962.37 940.22 955.88 0.0M
2025-05-15 943.70 943.70 937.25 940.10 0.0M
2025-05-14 945.24 951.91 943.48 943.90 0.0M
2025-05-13 923.87 945.15 922.96 944.71 0.0M
2025-05-12 924.60 934.84 922.09 923.55 0.0M
2025-05-09 913.84 925.35 912.35 924.23 0.0M
2025-05-08 917.15 918.56 910.72 913.26 0.0M
2025-05-07 904.46 918.79 903.02 916.92 0.0M
2025-05-06 911.67 912.56 899.60 905.05 0.0M
2025-05-05 920.38 920.38 909.78 911.37 0.0M
2025-05-02 895.47 921.06 895.47 919.67 0.0M
2025-04-30 903.23 907.21 890.71 895.28 0.0M
2025-04-29 894.70 905.63 894.02 902.98 0.0M
2025-04-28 898.44 902.36 891.83 894.46 0.0M
2025-04-25 895.43 902.23 895.20 898.43 0.0M
2025-04-24 889.15 896.14 885.93 895.30 0.0M
2025-04-23 887.01 891.47 881.05 889.86 0.0M
2025-04-22 876.89 887.02 875.36 886.16 0.0M
2025-04-17 871.91 876.75 870.71 875.50 0.0M
2025-04-16 871.17 873.74 866.28 871.15 0.0M
2025-04-15 878.75 880.68 866.86 871.54 0.0M
2025-04-14 866.32 878.85 866.32 878.28 0.0M
2025-04-11 866.42 870.68 857.13 864.90 0.0M
2025-04-10 847.01 880.53 847.01 866.32 0.0M
2025-04-09 856.38 856.38 841.95 846.45 0.0M
2025-04-08 829.42 858.44 829.42 857.27 0.0M
2025-04-07 848.42 848.42 795.99 829.13 0.0M
2025-04-04 877.09 877.09 848.47 849.11 0.0M
2025-04-03 892.43 893.05 876.41 877.93 0.0M
2025-04-02 894.28 897.54 889.89 892.98 0.0M
2025-04-01 886.64 899.88 885.75 894.40 0.0M
2025-03-31 903.92 904.08 882.64 885.95 0.0M
2025-03-28 899.65 907.00 894.38 903.22 0.0M
2025-03-27 898.89 901.36 893.61 899.18 0.0M
2025-03-26 904.04 907.26 896.33 899.38 0.0M
2025-03-25 896.19 905.26 895.14 903.73 0.0M
2025-03-24 882.98 896.46 882.98 896.00 0.0M
2025-03-21 879.40 884.08 876.81 882.48 0.0M
2025-03-20 879.23 881.90 874.99 878.81 0.0M
2025-03-19 878.48 879.56 872.63 878.66 0.0M
2025-03-18 878.36 881.94 874.76 878.76 0.0M
2025-03-17 879.96 884.29 877.01 878.47 0.0M
2025-03-14 867.19 882.47 866.54 880.49 0.0M
2025-03-13 860.66 867.77 858.28 867.12 0.0M
2025-03-12 851.11 860.53 850.54 860.18 0.0M
2025-03-11 848.09 855.19 846.89 850.53 0.0M
2025-03-10 852.85 852.96 844.79 848.12 0.0M
2025-03-07 851.52 853.34 844.66 853.34 0.0M
2025-03-06 840.59 852.27 839.73 851.50 0.0M
2025-03-05 828.24 840.79 828.24 840.55 0.0M
2025-03-04 841.91 841.91 826.56 827.31 0.0M
2025-03-03 837.10 845.61 833.13 841.63 0.0M
2025-02-28 840.14 840.90 832.95 838.89 0.0M
2025-02-27 850.05 850.05 839.22 840.63 0.0M
2025-02-26 835.75 850.65 835.58 850.46 0.0M
2025-02-25 835.84 839.90 832.66 835.67 0.0M
2025-02-24 842.67 843.05 833.32 835.38 0.0M
2025-02-21 841.70 844.97 837.57 842.56 0.0M
2025-02-20 840.67 841.90 836.30 841.31 0.0M
2025-02-19 844.19 847.63 837.29 841.35 0.0M
2025-02-18 834.25 844.15 834.09 843.79 0.0M
2025-02-17 835.90 837.29 833.07 834.20 0.0M
2025-02-14 834.60 836.47 831.78 836.31 0.0M
2025-02-13 826.30 835.06 826.24 834.32 0.0M
2025-02-12 825.55 830.17 818.95 825.17 0.0M
2025-02-11 822.45 826.89 821.60 825.53 0.0M
2025-02-10 812.48 824.41 812.22 822.75 0.0M
2025-02-07 811.19 816.96 811.19 811.68 0.0M
2025-02-06 802.12 811.76 801.51 811.08 0.0M
2025-02-05 804.42 807.74 800.83 803.01 0.0M
2025-02-04 799.52 804.60 798.81 804.47 0.0M
2025-02-03 811.57 811.63 797.13 800.15 0.0M
2025-01-31 817.81 818.85 811.13 812.44 0.0M
2025-01-30 813.55 818.95 813.25 818.22 0.0M
2025-01-29 809.46 813.60 808.73 812.73 0.0M
2025-01-28 802.36 809.60 800.97 809.60 0.0M
2025-01-27 807.34 807.34 796.19 802.64 0.0M
2025-01-24 799.29 807.53 798.49 807.41 0.0M
2025-01-23 789.94 802.87 787.73 798.75 0.0M
2025-01-22 779.09 790.99 778.86 789.78 0.0M
2025-01-21 783.62 784.05 777.88 779.35 0.0M
2025-01-20 774.75 783.65 774.75 783.40 0.0M
2025-01-17 767.50 776.04 767.16 775.03 0.0M
2025-01-16 769.01 769.98 765.55 767.76 0.0M
2025-01-15 767.14 772.00 767.14 768.92 0.0M
2025-01-14 766.29 768.00 764.17 766.73 0.0M
2025-01-13 770.11 770.68 763.28 766.10 0.0M
2025-01-10 770.56 771.52 766.52 770.00 0.0M
2025-01-09 767.47 771.10 765.49 770.63 0.0M
2025-01-08 773.17 773.63 765.27 767.56 0.0M
2025-01-07 771.09 777.08 771.09 773.24 0.0M
2025-01-06 773.00 773.93 770.95 771.13 0.0M
2025-01-03 763.36 773.24 762.14 772.71 0.0M
2025-01-02 756.88 763.57 756.29 763.16 0.0M