CECE Net Total Return Leverage x4 EUR (CECELV4)

CECELV4
🏛️ Österreich →
229.62
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:05 221.28 221.90 220.83 221.35 0.0K
09:10 221.48 222.17 221.29 222.08 0.0K
09:15 221.93 221.93 220.27 220.55 0.0K
09:20 220.47 220.95 220.00 220.43 0.0K
09:25 220.49 221.14 220.44 221.11 0.0K
09:30 221.33 222.96 221.33 222.64 0.0K
09:35 222.66 223.56 222.48 223.42 0.0K
09:40 223.48 224.09 223.48 224.04 0.0K
09:45 224.02 224.63 224.02 224.61 0.0K
09:50 224.61 224.96 223.66 223.79 0.0K
09:55 223.76 223.81 223.19 223.42 0.0K
10:00 223.27 224.30 223.26 224.30 0.0K
10:05 224.21 225.37 224.16 225.36 0.0K
10:10 225.31 225.40 224.49 224.56 0.0K
10:15 224.69 225.59 224.69 225.37 0.0K
10:20 225.09 225.47 225.01 225.44 0.0K
10:25 225.46 225.58 224.64 224.84 0.0K
10:30 224.94 225.28 224.47 225.16 0.0K
10:35 225.24 225.75 225.23 225.44 0.0K
10:40 225.29 225.42 225.10 225.16 0.0K
10:45 225.12 225.40 224.74 224.84 0.0K
10:50 224.82 225.02 224.70 225.02 0.0K
10:55 225.01 225.05 224.44 224.45 0.0K
11:00 224.46 224.56 224.11 224.44 0.0K
11:05 224.42 224.50 224.22 224.44 0.0K
11:10 224.27 224.52 224.07 224.45 0.0K
11:15 224.46 224.60 224.38 224.48 0.0K
11:20 224.37 224.37 224.06 224.08 0.0K
11:25 224.08 224.08 223.54 223.60 0.0K
11:30 223.68 223.94 223.57 223.82 0.0K
11:35 223.83 223.98 223.55 223.92 0.0K
11:40 223.95 224.05 223.59 223.61 0.0K
11:45 223.69 223.69 223.00 223.50 0.0K
11:50 223.44 224.41 223.32 224.36 0.0K
11:55 224.37 224.55 224.25 224.47 0.0K
12:00 224.49 224.52 223.95 224.05 0.0K
12:05 224.11 224.36 224.09 224.36 0.0K
12:10 224.35 224.68 224.32 224.46 0.0K
12:15 224.41 224.46 224.09 224.44 0.0K
12:20 224.40 224.40 223.53 223.57 0.0K
12:25 223.56 223.85 223.56 223.79 0.0K
12:30 223.83 223.91 222.96 223.02 0.0K
12:35 223.03 223.18 222.83 222.91 0.0K
12:40 222.71 222.85 222.31 222.39 0.0K
12:45 222.39 222.62 222.39 222.62 0.0K
12:50 222.69 222.81 222.47 222.54 0.0K
12:55 222.54 223.06 222.53 222.96 0.0K
13:00 222.89 223.21 222.87 223.07 0.0K
13:05 223.06 223.66 223.04 223.65 0.0K
13:10 223.54 223.83 223.53 223.63 0.0K
13:15 223.61 223.71 223.26 223.46 0.0K
13:20 223.41 223.72 223.08 223.08 0.0K
13:25 223.08 223.17 222.83 223.05 0.0K
13:30 223.05 223.23 222.84 222.88 0.0K
13:35 222.87 223.34 222.85 223.34 0.0K
13:40 223.33 223.54 223.24 223.27 0.0K
13:45 223.29 223.47 223.10 223.47 0.0K
13:50 223.37 223.98 223.37 223.86 0.0K
13:55 223.93 224.54 223.89 224.22 0.0K
14:00 224.21 224.45 224.12 224.34 0.0K
14:05 224.34 224.34 224.04 224.08 0.0K
14:10 224.02 224.10 223.68 224.08 0.0K
14:15 224.07 224.52 224.01 224.42 0.0K
14:20 224.44 224.58 224.12 224.41 0.0K
14:25 224.40 224.68 224.28 224.43 0.0K
14:30 224.42 225.06 224.23 224.90 0.0K
14:35 224.90 225.63 224.86 225.45 0.0K
14:40 225.36 226.08 225.31 225.71 0.0K
14:45 225.73 226.05 225.63 226.05 0.0K
14:50 226.12 226.25 225.74 225.97 0.0K
14:55 225.98 226.75 225.97 226.73 0.0K
15:00 226.82 227.47 226.62 227.35 0.0K
15:05 227.35 227.46 226.95 226.99 0.0K
15:10 226.93 227.03 226.61 226.68 0.0K
15:15 226.67 226.95 226.61 226.69 0.0K
15:20 226.68 226.87 226.37 226.47 0.0K
15:25 226.48 227.22 226.48 227.10 0.0K
15:30 227.12 227.45 227.04 227.41 0.0K
15:35 227.45 227.66 227.21 227.22 0.0K
15:40 227.27 227.68 227.09 227.62 0.0K
15:45 227.59 227.82 227.25 227.72 0.0K
15:50 227.72 227.80 227.23 227.58 0.0K
15:55 227.59 227.91 227.40 227.40 0.0K
16:00 227.61 228.43 227.61 228.05 0.0K
16:05 228.13 228.69 228.11 228.66 0.0K
16:10 228.64 228.87 228.55 228.66 0.0K
16:15 228.68 228.70 228.34 228.57 0.0K
16:20 228.64 229.73 228.57 229.63 0.0K
16:25 229.64 229.68 229.14 229.28 0.0K
16:30 229.15 229.82 229.15 229.57 0.0K
16:35 229.58 230.24 229.48 230.21 0.0K
16:40 230.30 231.13 230.28 231.12 0.0K
16:45 231.15 231.63 230.92 231.33 0.0K
16:50 231.48 231.73 231.24 231.32 0.0K
16:55 231.32 231.57 231.32 231.55 0.0K
17:00 232.00 232.08 232.00 232.03 0.0K
17:05 231.95 232.03 231.95 231.98 0.0K
17:10 231.89 231.93 231.89 231.93 0.0K
17:15 232.12 232.16 232.12 232.16 0.0K
17:20 232.11 232.18 232.11 232.18 0.0K
17:25 232.31 232.31 232.29 232.29 0.0K
17:30 232.30 232.30 232.29 232.29 0.0K
17:35 232.24 232.25 231.93 231.93 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 230.44 230.80 224.85 229.62 0.0M
2025-09-29 236.50 236.99 231.74 234.23 0.0M
2025-09-26 221.22 232.33 219.98 231.93 0.0M
2025-09-25 222.66 225.41 218.91 220.95 0.0M
2025-09-24 221.21 227.65 216.56 227.05 0.0M
2025-09-22 219.98 222.59 214.67 222.41 0.0M
2025-09-19 224.37 225.11 219.07 222.43 0.0M
2025-09-18 221.88 227.80 221.41 223.16 0.0M
2025-09-17 222.84 224.96 218.61 221.00 0.0M
2025-09-16 230.61 230.67 220.58 221.42 0.0M
2025-09-15 234.96 235.09 228.14 233.54 0.0M
2025-09-12 237.66 237.79 227.76 229.22 0.0M
2025-09-11 228.92 236.51 226.02 235.26 0.0M
2025-09-10 231.43 231.73 220.97 226.81 0.0M
2025-09-09 238.71 240.63 231.37 233.36 0.0M
2025-09-08 234.23 237.96 233.57 237.59 0.0M
2025-09-05 240.08 241.45 228.13 228.33 0.0M
2025-09-04 220.54 237.25 219.68 236.34 0.0M
2025-09-03 222.23 227.75 218.25 223.08 0.0M
2025-09-02 220.91 221.21 210.21 218.18 0.0M
2025-09-01 222.81 228.36 213.93 218.89 0.0M
2025-08-29 226.62 227.56 218.44 218.87 0.0M
2025-08-28 239.00 239.07 226.98 227.13 0.0M
2025-08-27 250.46 250.71 231.19 232.59 0.0M
2025-08-26 243.74 251.43 236.87 248.82 0.0M
2025-08-25 251.71 253.53 248.37 251.63 0.0M
2025-08-22 261.84 263.96 247.44 248.54 0.0M
2025-08-21 275.80 285.72 274.50 284.75 0.0M
2025-08-20 273.81 283.12 273.43 278.71 0.0M
2025-08-19 277.22 285.77 272.94 283.53 0.0M
2025-08-18 266.59 272.35 263.40 271.89 0.0M
2025-08-15 267.45 271.24 266.28 270.58 0.0M
2025-08-14 269.54 269.57 259.12 264.29 0.0M
2025-08-13 280.45 280.57 268.67 277.30 0.0M
2025-08-12 272.90 276.17 266.53 273.77 0.0M
2025-08-11 279.14 279.69 266.77 269.28 0.0M
2025-08-08 261.42 276.93 257.78 276.44 0.0M
2025-08-07 243.24 266.45 242.98 261.89 0.0M
2025-08-06 230.45 241.91 229.98 241.20 0.0M
2025-08-05 231.22 232.26 224.34 227.36 0.0M
2025-08-04 219.97 227.57 218.57 226.86 0.0M
2025-08-01 229.64 231.61 214.10 217.45 0.0M
2025-07-31 237.64 239.22 230.98 232.02 0.0M
2025-07-30 227.46 236.38 227.00 235.68 0.0M
2025-07-29 222.64 230.73 221.65 228.58 0.0M
2025-07-28 237.96 238.09 221.67 222.60 0.0M
2025-07-25 228.73 232.33 226.30 232.08 0.0M
2025-07-24 226.46 232.28 223.96 232.13 0.0M
2025-07-23 222.09 226.85 218.92 222.19 0.0M
2025-07-22 222.71 224.01 215.38 217.39 0.0M
2025-07-21 228.94 229.12 222.45 225.70 0.0M
2025-07-18 225.80 231.23 224.42 227.46 0.0M
2025-07-17 210.68 218.44 208.52 217.86 0.0M
2025-07-16 206.14 211.54 204.44 209.33 0.0M
2025-07-15 213.51 214.96 205.30 207.96 0.0M
2025-07-14 201.74 209.25 201.02 209.23 0.0M
2025-07-11 207.55 207.83 201.55 205.09 0.0M
2025-07-10 214.86 217.21 206.37 206.86 0.0M
2025-07-09 210.29 213.95 207.31 213.29 0.0M
2025-07-08 208.56 208.85 205.60 207.60 0.0M
2025-07-07 201.54 204.47 199.62 202.68 0.0M
2025-07-04 206.91 208.67 198.39 203.54 0.0M
2025-07-03 201.13 209.59 198.85 209.28 0.0M
2025-07-02 193.32 197.89 191.96 195.03 0.0M
2025-07-01 197.60 200.76 191.99 193.08 0.0M
2025-06-30 196.84 198.81 192.69 197.69 0.0M
2025-06-27 191.77 192.54 187.81 191.90 0.0M
2025-06-26 185.25 190.54 184.07 189.33 0.0M
2025-06-25 183.70 184.01 179.44 180.92 0.0M
2025-06-24 176.80 183.87 175.27 183.49 0.0M
2025-06-23 171.27 172.73 164.12 166.15 0.0M
2025-06-20 173.00 177.63 171.70 176.68 0.0M
2025-06-19 173.81 174.48 171.47 171.60 0.0M
2025-06-18 174.25 176.46 171.21 174.76 0.0M
2025-06-17 170.44 175.98 166.67 175.31 0.0M
2025-06-16 171.27 174.82 170.90 171.85 0.0M
2025-06-13 165.04 168.36 162.53 167.14 0.0M
2025-06-12 178.12 181.75 169.58 174.88 0.0M
2025-06-11 183.43 184.57 177.95 182.68 0.0M
2025-06-10 177.78 188.59 175.59 184.80 0.0M
2025-06-09 174.04 177.78 170.62 177.25 0.0M
2025-06-06 169.70 171.75 161.68 171.34 0.0M
2025-06-05 176.35 179.97 171.40 174.19 0.0M
2025-06-04 176.20 177.93 172.57 177.04 0.0M
2025-06-03 177.06 177.06 164.55 170.56 0.0M
2025-06-02 164.32 177.13 163.93 176.09 0.0M
2025-05-30 175.09 177.68 171.67 176.79 0.0M
2025-05-29 192.41 192.52 177.47 179.97 0.0M
2025-05-28 183.78 188.90 183.26 188.82 0.0M
2025-05-27 178.96 183.66 176.57 182.69 0.0M
2025-05-26 173.82 179.63 173.23 178.53 0.0M
2025-05-23 172.11 174.48 150.31 164.44 0.0M
2025-05-22 174.03 174.29 166.22 169.08 0.0M
2025-05-21 179.03 181.39 173.38 175.93 0.0M
2025-05-20 183.72 184.70 179.59 181.59 0.0M
2025-05-19 175.19 179.75 167.64 178.53 0.0M
2025-05-16 187.66 187.89 178.38 182.49 0.0M
2025-05-15 183.64 185.36 179.81 182.80 0.0M
2025-05-14 184.73 186.34 179.60 186.30 0.0M
2025-05-13 179.64 184.56 177.05 184.15 0.0M
2025-05-12 185.21 190.35 178.55 181.20 0.0M
2025-05-09 167.79 178.13 166.63 177.80 0.0M
2025-05-08 159.49 162.55 156.93 160.00 0.0M
2025-05-07 149.69 158.60 148.91 157.74 0.0M
2025-05-06 152.75 152.86 140.60 145.92 0.0M
2025-05-05 149.47 153.60 148.92 153.54 0.0M
2025-05-02 144.72 148.71 142.82 148.18 0.0M
2025-04-30 151.36 151.48 134.32 138.04 0.0M
2025-04-29 153.17 156.21 149.86 151.43 0.0M
2025-04-28 156.12 157.26 147.85 150.86 0.0M
2025-04-25 151.63 154.34 150.94 152.24 0.0M
2025-04-24 142.54 149.78 139.74 149.63 0.0M
2025-04-23 137.62 147.51 136.72 147.44 0.0M
2025-04-22 128.35 131.30 126.20 131.03 0.0M
2025-04-17 124.31 127.96 123.05 123.86 0.0M
2025-04-16 117.99 122.37 116.58 120.95 0.0M
2025-04-15 121.26 125.42 117.22 122.23 0.0M
2025-04-14 115.02 118.01 112.46 116.16 0.0M
2025-04-11 111.17 115.06 102.12 105.07 0.0M
2025-04-10 111.47 121.86 109.67 111.55 0.0M
2025-04-09 95.83 101.55 88.97 92.87 0.0M
2025-04-08 99.86 108.84 96.75 107.90 0.0M
2025-04-07 73.61 98.23 67.36 93.20 0.0M
2025-04-04 131.50 132.02 99.48 100.48 0.0M
2025-04-03 156.84 159.99 139.92 140.26 0.0M
2025-04-02 168.04 171.11 164.61 170.93 0.0M
2025-04-01 164.37 170.22 164.06 167.93 0.0M
2025-03-31 166.97 167.59 155.46 158.42 0.0M
2025-03-28 180.49 181.12 173.24 173.53 0.0M
2025-03-27 176.71 186.20 174.36 185.27 0.0M
2025-03-26 188.89 189.46 180.43 183.12 0.0M
2025-03-25 183.99 188.81 180.02 187.21 0.0M
2025-03-24 176.70 183.19 175.65 183.16 0.0M
2025-03-21 173.24 173.24 165.69 169.39 0.0M
2025-03-20 178.13 178.70 167.22 172.59 0.0M
2025-03-19 175.61 180.91 174.16 178.53 0.0M
2025-03-18 181.85 185.29 178.53 181.51 0.0M
2025-03-17 172.46 178.80 172.28 177.74 0.0M
2025-03-14 158.45 173.82 158.17 172.77 0.0M
2025-03-13 149.74 158.39 148.75 156.08 0.0M
2025-03-12 145.05 149.38 143.43 147.50 0.0M
2025-03-11 143.88 146.93 135.57 138.18 0.0M
2025-03-10 155.08 155.19 139.89 142.47 0.0M
2025-03-07 154.96 160.16 153.39 160.16 0.0M
2025-03-06 152.59 159.33 147.07 158.92 0.0M
2025-03-05 143.34 150.71 142.47 150.20 0.0M
2025-03-04 145.56 145.87 129.33 130.17 0.0M
2025-03-03 146.90 156.75 140.00 154.79 0.0M
2025-02-28 146.52 150.88 144.44 147.51 0.0M
2025-02-27 158.84 165.62 155.17 155.44 0.0M
2025-02-26 156.23 161.49 156.23 161.29 0.0M
2025-02-25 149.40 155.59 147.71 151.26 0.0M
2025-02-24 153.62 153.90 146.08 146.78 0.0M
2025-02-21 156.31 157.37 154.26 154.87 0.0M
2025-02-20 156.97 159.82 154.17 156.18 0.0M
2025-02-19 171.15 173.56 159.03 161.21 0.0M
2025-02-18 158.77 169.96 157.49 169.35 0.0M
2025-02-17 149.72 156.56 149.50 154.98 0.0M
2025-02-14 153.79 155.82 149.22 150.61 0.0M
2025-02-13 152.06 154.42 148.95 152.81 0.0M
2025-02-12 143.19 146.75 141.84 146.02 0.0M
2025-02-11 132.79 140.51 132.69 139.43 0.0M
2025-02-10 129.34 134.71 129.06 133.67 0.0M
2025-02-07 130.90 131.23 128.19 129.38 0.0M
2025-02-06 115.19 128.47 115.10 128.29 0.0M
2025-02-05 114.92 116.45 110.43 112.01 0.0M
2025-02-04 111.07 114.76 109.13 114.69 0.0M
2025-02-03 108.50 110.99 106.07 108.87 0.0M
2025-01-31 120.71 121.79 117.92 118.44 0.0M
2025-01-30 118.90 121.59 117.91 121.34 0.0M
2025-01-29 117.28 119.02 115.81 116.25 0.0M
2025-01-28 115.15 117.96 114.96 117.34 0.0M
2025-01-27 112.42 115.28 109.45 115.20 0.0M
2025-01-24 114.86 117.47 114.25 117.11 0.0M
2025-01-23 110.23 113.33 109.82 112.43 0.0M
2025-01-22 107.76 113.54 107.20 112.34 0.0M
2025-01-21 105.90 107.89 105.65 107.58 0.0M
2025-01-20 104.06 107.51 103.07 107.16 0.0M
2025-01-17 98.03 103.35 97.61 102.83 0.0M
2025-01-16 99.35 100.03 96.80 97.48 0.0M
2025-01-15 93.93 98.78 93.50 98.74 0.0M
2025-01-14 91.80 93.85 91.69 93.01 0.0M
2025-01-13 91.93 92.10 88.89 89.97 0.0M
2025-01-10 91.44 93.99 90.92 93.65 0.0M
2025-01-09 86.65 91.41 86.28 91.28 0.0M
2025-01-08 87.36 90.61 86.06 87.38 0.0M
2025-01-07 89.34 91.68 88.71 89.65 0.0M
2025-01-06 86.82 87.69 86.49 87.03 0.0M
2025-01-03 84.32 87.62 84.25 86.55 0.0M
2025-01-02 85.14 86.18 82.67 85.07 0.0M