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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 82.90 84.40 81.49 82.76 0.0M
2024-12-27 83.65 84.55 82.71 84.29 0.0M
2024-12-23 85.74 86.04 83.65 84.01 0.0M
2024-12-20 84.43 84.46 80.67 82.84 0.0M
2024-12-19 81.93 85.66 81.77 85.20 0.0M
2024-12-18 84.60 87.29 83.90 85.80 0.0M
2024-12-17 90.14 90.45 83.73 83.87 0.0M
2024-12-16 91.76 92.62 88.59 90.56 0.0M
2024-12-13 90.93 92.30 89.64 90.79 0.0M
2024-12-12 90.52 92.03 88.51 89.80 0.0M
2024-12-11 90.57 91.67 89.14 90.16 0.0M
2024-12-10 89.86 92.45 88.19 92.33 0.0M
2024-12-09 90.17 91.80 88.65 90.30 0.0M
2024-12-06 89.14 89.58 87.91 88.46 0.0M
2024-12-05 84.80 88.91 84.32 88.38 0.0M
2024-12-04 80.06 83.64 79.41 82.81 0.0M
2024-12-03 80.05 81.37 77.81 79.16 0.0M
2024-12-02 74.21 78.78 74.06 78.61 0.0M
2024-11-29 73.12 74.58 72.41 73.13 0.0M
2024-11-28 74.98 75.09 72.19 73.13 0.0M
2024-11-27 76.28 76.79 72.23 73.36 0.0M
2024-11-26 74.00 77.89 73.48 76.69 0.0M
2024-11-25 76.39 76.68 74.56 74.86 0.0M
2024-11-22 74.67 75.09 69.90 74.46 0.0M
2024-11-21 71.51 73.69 68.49 72.82 0.0M
2024-11-20 70.49 72.32 69.25 70.91 0.0M
2024-11-19 77.18 77.30 65.03 68.98 0.0M
2024-11-18 74.33 76.68 73.04 76.03 0.0M
2024-11-15 77.34 78.12 74.05 74.20 0.0M
2024-11-14 75.16 78.63 73.75 78.53 0.0M
2024-11-13 75.85 77.01 74.02 75.14 0.0M
2024-11-12 77.71 79.56 76.35 76.55 0.0M
2024-11-11 81.60 81.65 79.89 80.10 0.0M
2024-11-08 84.18 84.19 80.28 81.37 0.0M
2024-11-07 77.85 84.45 77.71 84.02 0.0M
2024-11-06 74.14 78.17 74.08 74.83 0.0M
2024-11-05 73.27 73.75 71.83 73.28 0.0M
2024-11-04 71.29 74.12 70.85 73.67 0.0M
2024-11-01 69.47 69.79 69.19 69.38 0.0M
2024-10-31 70.46 70.73 68.95 69.05 0.0M
2024-10-30 73.87 74.39 69.11 69.48 0.0M
2024-10-29 73.14 75.13 72.15 75.02 0.0M
2024-10-28 72.99 73.53 70.81 71.53 0.0M
2024-10-25 71.41 73.32 70.25 72.50 0.0M
2024-10-24 72.00 74.17 71.88 71.93 0.0M
2024-10-23 72.46 72.73 70.62 72.15 0.0M
2024-10-22 75.22 75.31 72.05 73.01 0.0M
2024-10-21 77.92 78.51 74.51 74.93 0.0M
2024-10-18 77.24 79.31 77.19 78.47 0.0M
2024-10-17 81.79 81.87 75.75 75.77 0.0M
2024-10-16 79.44 82.26 78.23 81.57 0.0M
2024-10-15 80.51 80.94 78.40 79.98 0.0M
2024-10-14 79.92 80.88 79.35 79.76 0.0M
2024-10-11 77.60 80.40 77.32 79.75 0.0M
2024-10-10 78.79 79.43 76.28 77.10 0.0M
2024-10-09 74.22 78.55 73.62 77.69 0.0M
2024-10-08 72.70 76.08 71.52 74.53 0.0M
2024-10-07 74.97 75.30 71.95 74.01 0.0M
2024-10-04 73.86 75.10 72.55 74.36 0.0M
2024-10-03 76.55 76.86 72.94 73.15 0.0M
2024-10-02 78.53 80.64 76.76 77.21 0.0M
2024-10-01 80.56 81.80 77.97 78.77 0.0M
2024-09-30 86.10 86.72 79.86 79.97 0.0M
2024-09-27 85.27 86.86 83.84 86.41 0.0M
2024-09-26 84.98 86.98 83.83 85.19 0.0M
2024-09-25 81.27 83.15 80.23 82.72 0.0M
2024-09-24 79.09 82.22 78.76 81.48 0.0M
2024-09-23 77.27 77.75 74.30 76.89 0.0M
2024-09-20 80.53 80.65 76.01 77.31 0.0M
2024-09-19 79.21 80.85 78.15 80.43 0.0M
2024-09-18 78.85 79.75 77.13 78.07 0.0M
2024-09-17 76.07 79.18 76.07 78.51 0.0M
2024-09-16 76.31 77.29 74.68 75.05 0.0M
2024-09-13 74.93 78.06 74.24 77.70 0.0M
2024-09-12 73.37 74.30 72.33 73.73 0.0M
2024-09-11 73.84 74.23 69.59 70.09 0.0M
2024-09-10 77.78 78.87 74.07 74.67 0.0M
2024-09-09 77.63 78.37 76.54 77.66 0.0M
2024-09-06 81.59 82.29 77.18 77.54 0.0M
2024-09-05 83.39 86.03 81.29 81.96 0.0M
2024-09-04 81.98 84.41 81.57 83.99 0.0M
2024-09-03 91.01 91.37 84.98 85.15 0.0M
2024-09-02 86.52 92.61 83.99 91.61 0.0M
2024-08-30 86.08 87.27 85.20 87.07 0.0M
2024-08-29 83.12 85.80 82.97 85.56 0.0M
2024-08-28 85.24 85.36 81.76 83.05 0.0M
2024-08-27 85.26 86.06 83.29 85.67 0.0M
2024-08-26 86.04 86.26 84.25 85.54 0.0M
2024-08-23 84.68 87.92 84.25 85.94 0.0M
2024-08-22 85.82 86.72 84.20 84.88 0.0M
2024-08-21 83.62 86.47 83.27 85.95 0.0M
2024-08-20 87.70 87.79 83.07 83.41 0.0M
2024-08-19 85.54 88.16 85.37 87.11 0.0M
2024-08-16 82.20 86.09 82.08 85.91 0.0M
2024-08-15 78.37 79.14 77.92 78.59 0.0M
2024-08-14 77.81 78.70 76.44 77.93 0.0M
2024-08-13 78.23 78.48 75.34 76.07 0.0M
2024-08-12 72.58 77.13 72.45 77.11 0.0M
2024-08-09 72.22 72.95 69.53 70.43 0.0M
2024-08-08 66.20 70.50 63.84 70.43 0.0M
2024-08-07 66.55 68.81 65.83 68.12 0.0M
2024-08-06 69.61 69.90 63.24 64.65 0.0M
2024-08-05 63.33 67.16 60.49 65.70 0.0M
2024-08-02 79.70 80.20 76.18 76.36 0.0M
2024-08-01 88.68 88.70 82.52 82.70 0.0M
2024-07-31 87.44 88.89 85.91 88.33 0.0M
2024-07-30 87.65 89.71 84.69 84.94 0.0M
2024-07-29 89.23 90.47 86.44 87.83 0.0M
2024-07-26 87.44 88.26 86.39 87.25 0.0M
2024-07-25 83.67 86.51 82.32 86.13 0.0M
2024-07-24 89.71 91.33 87.63 87.86 0.0M
2024-07-23 93.92 94.33 89.74 91.06 0.0M
2024-07-22 92.51 95.86 92.32 94.26 0.0M
2024-07-19 91.31 94.44 90.15 93.11 0.0M
2024-07-18 90.79 95.34 90.01 94.92 0.0M
2024-07-17 92.81 94.98 87.78 90.43 0.0M
2024-07-16 101.28 101.48 92.62 92.78 0.0M
2024-07-15 99.97 103.34 99.02 103.31 0.0M
2024-07-12 97.70 102.09 97.50 101.49 0.0M
2024-07-11 95.22 98.77 94.91 98.63 0.0M
2024-07-10 96.00 96.55 94.19 94.69 0.0M
2024-07-09 95.18 96.58 93.90 95.46 0.0M
2024-07-08 93.92 96.44 93.03 95.68 0.0M
2024-07-05 97.77 98.35 93.02 94.02 0.0M
2024-07-04 95.62 97.76 94.61 97.68 0.0M
2024-07-03 93.85 95.88 93.44 94.91 0.0M
2024-07-02 92.74 93.26 90.33 91.98 0.0M
2024-07-01 96.81 97.16 93.95 94.39 0.0M
2024-06-28 92.27 95.35 92.25 94.34 0.0M
2024-06-27 90.65 92.96 89.90 91.04 0.0M
2024-06-26 92.66 93.65 90.05 90.15 0.0M
2024-06-25 89.59 92.69 89.38 91.58 0.0M
2024-06-24 84.43 91.81 84.35 90.33 0.0M
2024-06-21 85.69 86.84 83.42 83.82 0.0M
2024-06-20 85.40 87.68 84.06 86.06 0.0M
2024-06-19 81.48 85.18 81.33 84.59 0.0M
2024-06-18 82.84 83.17 80.55 81.01 0.0M
2024-06-17 75.65 79.97 75.64 79.80 0.0M
2024-06-14 77.42 77.58 72.52 74.93 0.0M
2024-06-13 81.43 81.87 77.50 77.72 0.0M
2024-06-12 79.98 83.42 78.99 82.22 0.0M
2024-06-11 82.62 82.69 78.05 78.27 0.0M
2024-06-10 81.37 82.48 79.50 82.48 0.0M
2024-06-07 87.97 88.03 83.29 83.29 0.0M
2024-06-06 85.41 88.25 83.87 88.00 0.0M
2024-06-05 82.78 84.45 81.87 83.65 0.0M
2024-06-04 90.78 91.13 81.70 81.87 0.0M
2024-06-03 92.05 92.83 90.72 90.99 0.0M
2024-05-31 86.57 91.45 85.80 88.84 0.0M
2024-05-30 86.19 86.99 85.82 86.72 0.0M
2024-05-29 93.11 93.60 87.46 87.54 0.0M
2024-05-28 96.93 97.66 93.46 93.55 0.0M
2024-05-27 96.79 98.21 95.73 96.27 0.0M
2024-05-24 94.84 95.67 93.76 94.76 0.0M
2024-05-23 95.74 98.34 94.35 96.04 0.0M
2024-05-22 99.03 99.04 95.76 97.24 0.0M
2024-05-21 101.73 103.26 98.86 99.94 0.0M
2024-05-20 101.77 103.20 101.16 102.56 0.0M
2024-05-17 97.25 100.25 95.11 99.79 0.0M
2024-05-16 98.60 100.13 97.12 98.55 0.0M
2024-05-15 96.30 97.69 94.95 97.54 0.0M
2024-05-14 95.29 96.28 93.27 95.84 0.0M
2024-05-13 92.63 94.61 91.38 94.12 0.0M
2024-05-10 96.88 97.08 90.97 91.13 0.0M
2024-05-09 93.47 96.55 93.30 95.55 0.0M
2024-05-08 91.33 93.41 89.81 93.35 0.0M
2024-05-07 91.25 92.60 90.25 91.75 0.0M
2024-05-06 84.00 91.15 83.65 90.79 0.0M
2024-05-03 83.72 84.14 82.20 82.26 0.0M
2024-05-02 83.57 84.91 82.20 83.28 0.0M
2024-04-30 85.96 85.96 82.67 82.70 0.0M
2024-04-29 83.30 85.67 80.61 85.49 0.0M
2024-04-26 81.78 82.94 80.87 82.11 0.0M
2024-04-25 80.73 81.55 76.83 78.22 0.0M
2024-04-24 82.87 83.10 79.60 79.78 0.0M
2024-04-23 81.15 83.77 78.96 82.06 0.0M
2024-04-22 78.26 80.48 76.52 80.16 0.0M
2024-04-19 73.90 76.66 72.95 76.33 0.0M
2024-04-18 75.82 75.94 72.55 75.69 0.0M
2024-04-17 71.22 75.01 70.60 72.99 0.0M
2024-04-16 73.51 74.04 68.71 69.00 0.0M
2024-04-15 80.66 80.74 77.97 78.18 0.0M
2024-04-12 83.34 84.60 78.50 78.61 0.0M
2024-04-11 83.83 85.25 81.06 81.30 0.0M
2024-04-10 83.01 86.28 82.15 84.36 0.0M
2024-04-09 83.67 85.72 79.99 80.54 0.0M
2024-04-08 80.27 83.30 80.20 82.81 0.0M
2024-04-05 77.05 79.17 76.10 79.17 0.0M
2024-04-04 77.00 79.53 76.23 79.37 0.0M
2024-04-03 76.01 76.66 74.14 76.12 0.0M
2024-04-02 75.60 78.12 74.46 74.89 0.0M
2024-03-28 70.35 73.78 70.32 73.65 0.0M
2024-03-27 68.49 69.87 68.27 69.31 0.0M
2024-03-26 66.05 69.25 64.94 68.23 0.0M
2024-03-25 67.68 68.31 65.40 65.62 0.0M
2024-03-22 69.15 70.81 67.51 67.75 0.0M
2024-03-21 69.85 71.20 69.15 71.03 0.0M
2024-03-20 66.85 67.08 64.53 66.75 0.0M
2024-03-19 66.26 67.13 63.36 66.33 0.0M
2024-03-18 67.92 68.04 64.82 66.37 0.0M
2024-03-15 70.30 70.96 64.48 67.09 0.0M
2024-03-14 70.69 72.03 68.77 70.14 0.0M
2024-03-13 70.57 71.92 69.17 69.96 0.0M
2024-03-12 68.00 71.07 66.59 70.97 0.0M
2024-03-11 65.74 67.74 65.20 67.57 0.0M
2024-03-08 65.57 66.63 63.29 66.16 0.0M
2024-03-07 65.68 65.90 63.45 65.36 0.0M
2024-03-06 67.03 68.42 66.86 67.54 0.0M
2024-03-05 66.19 67.37 64.76 66.49 0.0M
2024-03-04 71.11 71.27 67.29 67.69 0.0M
2024-03-01 71.26 71.81 68.90 70.13 0.0M
2024-02-29 71.18 72.33 68.71 69.41 0.0M
2024-02-28 74.32 74.33 71.00 71.29 0.0M
2024-02-27 76.31 78.12 74.05 74.85 0.0M
2024-02-26 78.81 78.93 76.34 76.43 0.0M
2024-02-23 76.36 80.23 76.01 78.43 0.0M
2024-02-22 76.67 77.60 75.62 76.14 0.0M
2024-02-21 74.11 76.07 73.21 73.47 0.0M
2024-02-20 71.15 73.88 70.34 73.54 0.0M
2024-02-19 69.58 71.09 68.78 70.63 0.0M
2024-02-16 68.79 71.19 68.56 69.44 0.0M
2024-02-15 67.35 68.86 66.28 67.23 0.0M
2024-02-14 64.41 67.54 64.02 67.42 0.0M
2024-02-13 67.73 68.34 63.29 64.24 0.0M
2024-02-12 65.47 68.11 64.26 67.33 0.0M
2024-02-09 64.96 65.65 63.93 64.66 0.0M
2024-02-08 66.96 67.19 63.89 64.94 0.0M
2024-02-07 67.47 68.29 65.39 66.44 0.0M
2024-02-06 67.84 68.96 66.74 67.22 0.0M
2024-02-05 71.40 71.72 66.65 67.31 0.0M
2024-02-02 69.39 71.62 68.89 69.67 0.0M
2024-02-01 61.85 68.07 61.47 67.88 0.0M
2024-01-31 60.39 63.97 60.14 63.83 0.0M
2024-01-30 57.44 60.24 57.16 59.66 0.0M
2024-01-29 58.97 58.97 56.48 57.07 0.0M
2024-01-26 57.32 59.22 56.95 58.97 0.0M
2024-01-25 57.58 58.88 57.09 58.56 0.0M
2024-01-24 57.02 58.80 56.48 57.80 0.0M
2024-01-23 58.51 58.61 54.93 55.65 0.0M
2024-01-22 60.06 60.95 58.18 58.28 0.0M
2024-01-19 57.09 59.24 56.46 58.58 0.0M
2024-01-18 54.99 55.98 54.07 55.55 0.0M
2024-01-17 56.43 56.49 53.47 53.67 0.0M
2024-01-16 57.73 58.59 56.42 57.81 0.0M
2024-01-15 62.31 62.43 59.23 59.96 0.0M
2024-01-12 62.45 64.14 61.41 62.25 0.0M
2024-01-11 64.50 65.32 61.65 61.90 0.0M
2024-01-10 63.44 64.95 62.81 63.80 0.0M
2024-01-09 63.51 63.88 61.71 63.40 0.0M
2024-01-08 60.98 63.17 59.18 63.08 0.0M
2024-01-05 60.13 62.54 58.36 62.35 0.0M
2024-01-04 60.10 61.79 59.67 61.63 0.0M
2024-01-03 61.18 61.47 58.64 60.83 0.0M
2024-01-02 64.17 65.37 60.16 61.80 0.0M