Romanian Traded in RON (ROTX)

ROTX
🏛️ Österreich →
47,730.05
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 46,090.60 46,589.12 46,090.60 46,430.74 0.0K
09:05 46,430.74 46,462.97 46,410.84 46,440.44 0.0K
09:10 46,440.44 46,555.60 46,429.67 46,534.00 0.0K
09:15 46,530.45 46,582.63 46,482.03 46,485.66 0.0K
09:20 46,485.66 46,578.57 46,485.66 46,504.39 0.0K
09:25 46,504.39 46,593.27 46,490.78 46,553.42 0.0K
09:30 46,546.62 46,553.16 46,416.35 46,445.76 0.0K
09:35 46,445.76 46,452.23 46,417.22 46,432.07 0.0K
09:40 46,438.62 46,463.74 46,428.52 46,456.30 0.0K
09:45 46,443.21 46,495.28 46,442.69 46,456.57 0.0K
09:50 46,456.57 46,491.29 46,456.57 46,477.71 0.0K
09:55 46,477.71 46,479.59 46,459.12 46,460.81 0.0K
10:00 46,460.81 46,466.18 46,415.06 46,415.06 0.0K
10:05 46,413.36 46,456.77 46,410.80 46,416.77 0.0K
10:10 46,416.77 46,453.98 46,411.47 46,436.27 0.0K
10:15 46,452.16 46,452.37 46,410.04 46,410.04 0.0K
10:20 46,410.04 46,438.93 46,399.16 46,419.04 0.0K
10:25 46,419.04 46,428.86 46,405.28 46,427.90 0.0K
10:30 46,444.54 46,446.51 46,411.21 46,411.25 0.0K
10:35 46,411.25 46,411.25 46,392.30 46,398.93 0.0K
10:40 46,402.93 46,404.70 46,385.28 46,388.35 0.0K
10:45 46,388.35 46,408.99 46,381.80 46,406.02 0.0K
10:50 46,406.02 46,413.42 46,406.02 46,413.42 0.0K
10:55 46,413.42 46,424.05 46,396.20 46,396.20 0.0K
11:00 46,396.20 46,418.50 46,396.20 46,416.80 0.0K
11:05 46,423.37 46,424.61 46,393.18 46,393.18 0.0K
11:10 46,393.18 46,402.60 46,355.71 46,375.64 0.0K
11:15 46,386.31 46,409.25 46,375.72 46,407.95 0.0K
11:20 46,407.95 46,414.76 46,407.95 46,414.76 0.0K
11:25 46,414.76 46,414.76 46,392.45 46,411.64 0.0K
11:30 46,414.42 46,427.54 46,391.46 46,419.30 0.0K
11:35 46,419.30 46,440.69 46,375.61 46,440.69 0.0K
11:40 46,440.69 46,467.92 46,432.29 46,437.63 0.0K
11:45 46,453.51 46,469.93 46,444.17 46,469.93 0.0K
11:50 46,469.93 46,490.59 46,467.57 46,490.59 0.0K
11:55 46,497.40 46,497.40 46,427.33 46,454.55 0.0K
12:00 46,451.00 46,470.54 46,451.00 46,470.54 0.0K
12:05 46,470.54 46,470.54 46,452.64 46,468.56 0.0K
12:10 46,468.56 46,477.12 46,468.51 46,477.12 0.0K
12:15 46,471.79 46,482.46 46,471.79 46,478.69 0.0K
12:20 46,485.23 46,495.38 46,478.69 46,495.38 0.0K
12:25 46,501.93 46,508.25 46,469.85 46,491.03 0.0K
12:30 46,483.04 46,500.26 46,478.06 46,488.66 0.0K
12:35 46,488.66 46,488.66 46,455.23 46,455.23 0.0K
12:40 46,465.90 46,479.70 46,452.88 46,469.74 0.0K
12:45 46,469.74 46,486.14 46,460.05 46,460.05 0.0K
12:50 46,466.59 46,475.21 46,450.65 46,450.65 0.0K
12:55 46,450.65 46,510.18 46,450.65 46,503.63 0.0K
13:00 46,497.09 46,548.82 46,497.09 46,548.82 0.0K
13:05 46,555.62 46,555.62 46,523.84 46,534.43 0.0K
13:10 46,532.08 46,540.19 46,477.90 46,477.90 0.0K
13:15 46,477.90 46,526.28 46,477.90 46,504.62 0.0K
13:20 46,504.62 46,518.91 46,475.87 46,490.46 0.0K
13:25 46,490.46 46,504.24 46,445.74 46,445.74 0.0K
13:30 46,439.19 46,472.16 46,439.19 46,452.00 0.0K
13:35 46,452.00 46,485.97 46,421.98 46,475.30 0.0K
13:40 46,475.30 46,484.73 46,466.98 46,484.73 0.0K
13:45 46,484.73 46,503.80 46,472.45 46,483.38 0.0K
13:50 46,467.49 46,505.87 46,445.62 46,445.62 0.0K
13:55 46,452.17 46,464.45 46,441.49 46,449.47 0.0K
14:00 46,441.48 46,466.97 46,441.48 46,451.59 0.0K
14:05 46,449.86 46,462.94 46,432.88 46,432.88 0.0K
14:10 46,426.34 46,452.67 46,426.34 46,447.29 0.0K
14:15 46,456.71 46,508.94 46,451.41 46,502.14 0.0K
14:20 46,511.02 46,526.16 46,494.74 46,507.73 0.0K
14:25 46,515.73 46,522.53 46,475.20 46,522.53 0.0K
14:30 46,523.38 46,523.38 46,508.63 46,509.84 0.0K
14:35 46,483.36 46,492.82 46,482.23 46,482.23 0.0K
14:40 46,482.23 46,515.38 46,475.68 46,515.38 0.0K
14:45 46,515.38 46,515.38 46,462.98 46,462.98 0.0K
14:50 46,462.00 46,501.53 46,451.89 46,481.35 0.0K
14:55 46,481.35 46,509.52 46,481.35 46,493.51 0.0K
15:00 46,477.52 46,505.14 46,470.97 46,485.35 0.0K
15:05 46,485.35 46,536.56 46,485.35 46,536.56 0.0K
15:10 46,538.28 46,538.28 46,520.43 46,532.57 0.0K
15:15 46,526.01 46,569.80 46,512.16 46,563.51 0.0K
15:20 46,561.73 46,561.73 46,512.23 46,512.23 0.0K
15:25 46,517.41 46,532.54 46,498.15 46,508.82 0.0K
15:30 46,508.82 46,519.83 46,501.13 46,519.59 0.0K
15:35 46,519.59 46,519.59 46,467.57 46,467.57 0.0K
15:40 46,467.57 46,494.09 46,462.90 46,462.90 0.0K
15:45 46,469.45 46,482.67 46,428.16 46,428.16 0.0K
15:50 46,428.16 46,438.84 46,419.63 46,422.41 0.0K
15:55 46,428.95 46,450.36 46,405.15 46,450.36 0.0K
16:00 46,443.81 46,453.92 46,437.33 46,437.33 0.0K
16:05 46,437.33 46,437.33 46,413.54 46,420.08 0.0K
16:10 46,420.08 46,456.93 46,420.08 46,456.93 0.0K
16:15 46,458.71 46,468.41 46,442.70 46,468.41 0.0K
16:20 46,423.16 46,461.49 46,423.16 46,435.02 0.0K
16:25 46,444.95 46,464.17 46,442.92 46,452.97 0.0K
16:30 46,453.82 46,463.14 46,424.92 46,424.92 0.0K
16:35 46,424.92 46,484.28 46,410.98 46,477.47 0.0K
16:40 46,474.02 46,474.67 46,430.86 46,430.86 0.0K
16:50 46,427.34 46,427.34 46,427.34 46,427.34 0.0K
16:55 46,427.34 46,427.34 46,427.34 46,427.34 0.0K
17:35 46,427.34 46,427.34 46,427.34 46,427.34 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 47,624.15 47,868.39 47,602.65 47,730.05 0.0M
2025-09-29 47,226.49 47,773.91 47,193.34 47,612.16 0.0M
2025-09-26 47,083.82 47,445.18 47,070.32 47,224.13 0.0M
2025-09-25 46,420.67 47,153.00 46,420.67 47,083.82 0.0M
2025-09-24 46,127.42 46,639.70 46,127.42 46,414.16 0.0M
2025-09-23 46,410.93 46,459.23 46,127.42 46,127.42 0.0M
2025-09-22 46,112.70 46,593.27 46,079.95 46,427.34 0.0M
2025-09-19 46,765.87 46,866.42 46,112.70 46,112.70 0.0M
2025-09-18 46,694.45 46,808.17 46,672.81 46,768.20 0.0M
2025-09-17 46,302.16 46,744.55 46,302.16 46,694.45 0.0M
2025-09-16 46,548.03 46,673.53 46,298.57 46,302.16 0.0M
2025-09-15 46,642.87 46,654.60 46,327.60 46,542.51 0.0M
2025-09-12 46,194.48 46,644.99 46,189.90 46,642.87 0.0M
2025-09-11 46,134.19 46,206.80 46,019.64 46,197.24 0.0M
2025-09-10 45,991.93 46,167.76 45,942.76 46,134.19 0.0M
2025-09-09 46,284.19 46,402.36 45,994.69 45,994.69 0.0M
2025-09-08 46,475.03 46,485.39 46,197.35 46,284.19 0.0M
2025-09-05 45,819.70 46,578.25 45,819.70 46,475.03 0.0M
2025-09-04 46,094.74 46,355.91 45,802.30 45,802.30 0.0M
2025-09-03 45,312.72 46,113.48 45,253.92 46,091.27 0.0M
2025-09-02 45,386.23 45,386.23 45,152.78 45,323.15 0.0M
2025-09-01 45,918.52 45,950.03 45,267.17 45,417.54 0.0M
2025-08-29 45,903.08 46,086.09 45,810.42 45,918.52 0.0M
2025-08-28 46,149.20 46,279.08 45,895.32 45,903.08 0.0M
2025-08-27 46,076.04 46,343.62 46,021.14 46,113.13 0.0M
2025-08-26 46,511.39 46,605.30 46,071.05 46,071.05 0.0M
2025-08-25 46,214.19 46,517.09 46,153.12 46,504.43 0.0M
2025-08-22 46,347.63 46,448.20 46,214.19 46,214.19 0.0M
2025-08-21 46,487.66 46,654.03 46,275.43 46,338.35 0.0M
2025-08-20 46,088.83 46,528.16 46,088.83 46,482.67 0.0M
2025-08-19 46,378.79 46,630.37 46,050.69 46,050.69 0.0M
2025-08-18 46,999.27 47,008.56 46,153.19 46,378.79 0.0M
2025-08-14 47,321.83 47,345.08 46,517.70 47,002.03 0.0M
2025-08-13 46,453.70 47,323.81 46,453.70 47,314.87 0.0M
2025-08-12 46,698.33 46,780.36 46,459.23 46,459.23 0.0M
2025-08-11 46,550.69 46,810.21 46,512.18 46,686.58 0.0M
2025-08-08 46,390.53 47,071.88 46,386.29 46,550.69 0.0M
2025-08-07 45,645.78 46,429.64 45,640.77 46,361.14 0.0M
2025-08-06 45,277.42 45,716.80 45,235.79 45,610.83 0.0M
2025-08-05 44,894.74 45,339.57 44,894.74 45,277.42 0.0M
2025-08-04 44,832.26 45,112.43 44,811.07 44,880.81 0.0M
2025-08-01 44,932.25 45,180.47 44,733.97 44,833.64 0.0M
2025-07-31 44,530.75 45,226.82 44,530.75 44,932.25 0.0M
2025-07-30 44,460.09 44,739.06 44,460.09 44,539.03 0.0M
2025-07-29 44,437.46 44,625.48 44,360.16 44,460.09 0.0M
2025-07-28 44,233.63 44,457.31 44,104.35 44,447.90 0.0M
2025-07-25 43,942.66 44,303.32 43,941.28 44,233.63 0.0M
2025-07-24 43,872.86 44,092.50 43,872.86 43,963.53 0.0M
2025-07-23 43,728.52 44,014.98 43,700.00 43,872.86 0.0M
2025-07-22 43,807.31 43,868.80 43,598.60 43,729.90 0.0M
2025-07-21 43,942.09 43,979.89 43,585.92 43,807.31 0.0M
2025-07-18 43,714.67 44,022.89 43,713.36 43,923.02 0.0M
2025-07-17 43,029.43 43,926.92 43,029.43 43,694.70 0.0M
2025-07-16 42,563.88 43,086.22 42,523.87 43,025.95 0.0M
2025-07-15 42,320.39 42,607.16 42,320.39 42,566.64 0.0M
2025-07-14 41,811.16 42,384.15 41,811.16 42,316.91 0.0M
2025-07-11 41,877.66 41,979.12 41,773.41 41,811.16 0.0M
2025-07-10 41,574.19 41,972.94 41,567.29 41,879.04 0.0M
2025-07-09 41,430.04 41,641.40 41,373.63 41,574.19 0.0M
2025-07-08 41,291.10 41,426.49 41,086.46 41,426.49 0.0M
2025-07-07 41,270.82 41,419.57 40,887.24 41,291.10 0.0M
2025-07-04 41,424.83 41,512.88 41,226.52 41,274.97 0.0M
2025-07-03 41,122.41 41,525.84 41,064.96 41,424.83 0.0M
2025-07-02 41,816.47 41,879.69 41,123.79 41,123.79 0.0M
2025-07-01 41,635.95 41,965.14 41,635.95 41,814.35 0.0M
2025-06-30 41,405.00 41,799.73 41,224.67 41,628.98 0.0M
2025-06-27 41,055.93 41,405.00 41,049.37 41,405.00 0.0M
2025-06-26 41,110.17 41,187.24 40,935.68 41,055.93 0.0M
2025-06-25 41,382.95 41,382.95 41,043.23 41,125.35 0.0M
2025-06-24 41,353.95 41,357.41 41,090.67 41,357.41 0.0M
2025-06-23 41,880.45 41,890.11 41,150.99 41,356.44 0.0M
2025-06-20 41,465.42 41,882.57 41,219.14 41,882.57 0.0M
2025-06-19 41,555.64 41,663.93 41,336.53 41,465.42 0.0M
2025-06-18 41,625.73 41,672.67 41,482.72 41,555.64 0.0M
2025-06-17 41,277.26 41,623.58 41,061.65 41,623.58 0.0M
2025-06-16 40,827.65 41,268.86 40,638.78 41,268.86 0.0M
2025-06-13 41,033.37 41,174.02 40,678.22 40,836.06 0.0M
2025-06-12 41,094.28 41,212.84 40,925.57 41,033.37 0.0M
2025-06-11 41,350.23 41,479.92 40,970.40 41,094.28 0.0M
2025-06-10 41,838.32 41,854.68 41,343.17 41,343.17 0.0M
2025-06-06 41,849.88 41,922.92 41,710.70 41,838.32 0.0M
2025-06-05 41,394.94 42,003.60 41,366.90 41,843.42 0.0M
2025-06-04 41,233.56 41,468.48 41,144.12 41,394.94 0.0M
2025-06-03 41,364.34 41,568.92 40,805.11 41,232.44 0.0M
2025-06-02 40,859.24 41,402.59 40,634.12 41,364.90 0.0M
2025-05-30 40,155.19 40,856.26 40,154.98 40,856.26 0.0M
2025-05-29 39,904.86 40,239.79 39,834.78 40,150.70 0.0M
2025-05-28 39,679.46 40,090.72 39,679.46 39,899.79 0.0M
2025-05-27 39,476.07 39,960.81 39,442.83 39,679.46 0.0M
2025-05-26 38,913.85 39,472.25 38,913.85 39,472.25 0.0M
2025-05-23 39,100.41 39,279.27 38,901.24 38,908.78 0.0M
2025-05-22 38,442.44 39,125.94 38,442.44 39,093.96 0.0M
2025-05-21 38,775.40 39,006.77 38,440.63 38,442.44 0.0M
2025-05-20 38,960.83 39,115.96 38,765.31 38,765.31 0.0M
2025-05-19 37,499.54 39,139.77 37,499.54 38,956.12 0.0M
2025-05-16 36,297.58 37,452.62 36,295.43 37,447.68 0.0M
2025-05-15 36,836.19 36,836.19 36,298.70 36,298.70 0.0M
2025-05-14 37,007.20 37,186.40 36,806.33 36,845.62 0.0M
2025-05-13 36,789.54 37,219.45 36,789.54 37,006.30 0.0M
2025-05-12 36,868.74 36,966.62 36,608.09 36,789.54 0.0M
2025-05-09 36,502.45 36,902.80 36,417.79 36,865.14 0.0M
2025-05-08 37,181.58 37,298.19 36,490.62 36,497.95 0.0M
2025-05-07 37,050.92 37,462.98 36,972.62 37,181.58 0.0M
2025-05-06 37,185.83 37,274.19 36,741.34 37,046.44 0.0M
2025-05-05 38,201.61 38,201.61 37,187.99 37,187.99 0.0M
2025-05-02 38,291.15 38,583.38 38,232.35 38,240.34 0.0M
2025-04-30 38,925.00 38,963.25 38,284.08 38,284.08 0.0M
2025-04-29 38,862.20 38,999.05 38,760.49 38,925.00 0.0M
2025-04-28 38,912.70 39,027.84 38,722.26 38,860.52 0.0M
2025-04-25 38,780.66 38,931.18 38,780.66 38,910.55 0.0M
2025-04-24 38,671.90 38,948.16 38,671.90 38,780.66 0.0M
2025-04-23 38,375.53 38,767.83 38,375.53 38,697.72 0.0M
2025-04-22 38,132.56 38,370.82 38,016.02 38,370.82 0.0M
2025-04-17 38,106.21 38,240.25 38,050.01 38,126.60 0.0M
2025-04-16 38,196.54 38,276.65 38,095.45 38,095.45 0.0M
2025-04-15 38,086.72 38,256.53 38,080.60 38,185.79 0.0M
2025-04-14 38,061.48 38,349.17 38,056.58 38,084.92 0.0M
2025-04-11 37,871.89 38,146.44 37,871.89 38,057.00 0.0M
2025-04-10 36,984.93 38,545.35 36,984.93 37,864.83 0.0M
2025-04-09 38,091.94 38,091.94 36,972.04 36,972.04 0.0M
2025-04-08 36,840.50 38,108.20 36,840.50 38,108.20 0.0M
2025-04-07 37,626.93 37,626.93 36,070.58 36,829.74 0.0M
2025-04-04 38,682.95 38,682.95 37,697.90 37,697.90 0.0M
2025-04-03 39,192.79 39,192.79 38,677.09 38,682.95 0.0M
2025-04-02 39,221.98 39,328.05 39,186.96 39,192.79 0.0M
2025-04-01 39,102.54 39,285.77 39,102.54 39,211.22 0.0M
2025-03-31 39,234.44 39,270.59 39,099.77 39,100.85 0.0M
2025-03-28 39,063.81 39,247.22 38,962.99 39,234.44 0.0M
2025-03-27 38,878.57 39,114.75 38,878.57 39,058.41 0.0M
2025-03-26 38,885.70 38,994.97 38,840.73 38,888.71 0.0M
2025-03-25 38,729.95 38,884.87 38,606.15 38,865.42 0.0M
2025-03-24 38,440.98 38,827.71 38,426.19 38,729.95 0.0M
2025-03-21 38,535.14 38,679.55 38,440.98 38,440.98 0.0M
2025-03-20 38,455.49 38,649.49 38,418.46 38,512.17 0.0M
2025-03-19 38,430.13 38,708.68 38,427.23 38,449.23 0.0M
2025-03-18 38,693.13 38,758.99 38,432.41 38,432.41 0.0M
2025-03-17 38,373.34 38,741.17 38,373.34 38,692.44 0.0M
2025-03-14 38,570.02 38,763.84 38,373.34 38,373.34 0.0M
2025-03-13 38,740.15 38,826.61 38,569.34 38,569.34 0.0M
2025-03-12 38,994.52 38,994.52 38,611.38 38,743.25 0.0M
2025-03-11 38,830.02 38,994.52 38,589.50 38,994.52 0.0M
2025-03-10 39,156.83 39,156.83 38,830.02 38,830.02 0.0M
2025-03-07 38,785.16 39,209.41 38,730.91 39,156.83 0.0M
2025-03-06 38,620.49 38,886.10 38,586.12 38,786.86 0.0M
2025-03-05 38,096.73 38,671.54 38,096.73 38,618.40 0.0M
2025-03-04 38,894.56 38,920.43 38,086.29 38,086.29 0.0M
2025-03-03 38,978.66 39,202.62 38,755.43 38,894.56 0.0M
2025-02-28 39,430.01 39,595.43 38,982.06 38,982.06 0.0M
2025-02-27 39,312.94 39,464.64 39,112.99 39,430.01 0.0M
2025-02-26 39,140.11 39,316.96 39,025.52 39,312.94 0.0M
2025-02-25 38,859.94 39,144.24 38,852.90 39,140.11 0.0M
2025-02-24 39,022.65 39,163.27 38,854.24 38,859.94 0.0M
2025-02-21 39,485.78 39,583.59 39,021.87 39,021.87 0.0M
2025-02-20 39,732.99 39,771.95 39,396.20 39,480.68 0.0M
2025-02-19 39,484.49 39,767.41 39,451.30 39,732.64 0.0M
2025-02-18 39,249.68 39,503.29 39,086.43 39,503.29 0.0M
2025-02-17 39,349.73 39,349.73 39,084.67 39,249.68 0.0M
2025-02-14 39,015.60 39,355.07 38,982.71 39,348.37 0.0M
2025-02-13 38,596.19 39,015.60 38,439.78 39,015.60 0.0M
2025-02-12 38,376.62 38,616.95 38,314.88 38,589.32 0.0M
2025-02-11 38,186.91 38,397.55 38,090.87 38,376.62 0.0M
2025-02-10 38,024.30 38,290.82 38,024.30 38,186.91 0.0M
2025-02-07 38,194.01 38,296.99 38,017.44 38,017.44 0.0M
2025-02-06 38,079.61 38,261.36 38,034.79 38,192.46 0.0M
2025-02-05 37,827.54 38,110.64 37,827.54 38,075.90 0.0M
2025-02-04 37,819.13 37,894.72 37,699.89 37,827.54 0.0M
2025-02-03 37,878.05 38,105.64 37,650.59 37,819.13 0.0M
2025-01-31 37,921.46 38,069.47 37,853.41 37,875.76 0.0M
2025-01-30 37,888.04 37,964.44 37,744.18 37,916.88 0.0M
2025-01-29 37,935.34 38,047.80 37,779.39 37,887.26 0.0M
2025-01-28 37,821.12 38,059.02 37,618.54 37,926.84 0.0M
2025-01-27 38,003.14 38,003.14 37,484.47 37,821.12 0.0M
2025-01-23 37,916.22 38,047.05 37,813.65 38,005.86 0.0M
2025-01-22 37,715.80 37,973.81 37,715.80 37,916.22 0.0M
2025-01-21 37,646.35 37,865.39 37,547.98 37,701.32 0.0M
2025-01-20 37,685.11 37,804.64 37,562.32 37,651.39 0.0M
2025-01-17 37,860.89 37,892.89 37,553.24 37,682.56 0.0M
2025-01-16 37,829.38 37,928.80 37,769.59 37,863.99 0.0M
2025-01-15 37,987.93 38,026.06 37,829.76 37,829.76 0.0M
2025-01-14 37,785.03 37,985.22 37,659.32 37,985.22 0.0M
2025-01-13 37,937.48 38,108.16 37,662.62 37,778.05 0.0M
2025-01-10 38,051.91 38,278.12 37,927.27 37,927.27 0.0M
2025-01-09 38,118.52 38,167.16 37,993.31 38,051.91 0.0M
2025-01-08 37,934.68 38,191.96 37,924.24 38,118.52 0.0M
2025-01-03 37,231.88 37,963.83 37,226.25 37,934.68 0.0M