Short CECE (SCECE)

SCECE
🏛️ Österreich →
538.01
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:05 543.12 543.40 542.75 543.04 0.0K
09:10 543.02 543.12 542.58 542.65 0.0K
09:15 542.65 543.74 542.65 543.57 0.0K
09:20 543.62 543.91 543.33 543.65 0.0K
09:25 543.61 543.64 543.21 543.23 0.0K
09:30 543.09 543.09 542.09 542.29 0.0K
09:35 542.27 542.38 541.72 541.81 0.0K
09:40 541.82 541.82 541.40 541.43 0.0K
09:45 541.44 541.44 541.06 541.08 0.0K
09:50 541.07 541.65 540.86 541.58 0.0K
09:55 541.60 541.95 541.57 541.81 0.0K
10:00 541.89 541.91 541.27 541.27 0.0K
10:05 541.32 541.35 540.61 540.62 0.0K
10:10 540.65 541.15 540.59 541.11 0.0K
10:15 541.03 541.03 540.47 540.61 0.0K
10:20 540.78 540.83 540.55 540.57 0.0K
10:25 540.55 541.06 540.48 540.94 0.0K
10:30 540.87 541.16 540.66 540.74 0.0K
10:35 540.69 540.70 540.38 540.58 0.0K
10:40 540.66 540.78 540.58 540.74 0.0K
10:45 540.76 541.00 540.59 540.94 0.0K
10:50 540.95 541.02 540.82 540.82 0.0K
10:55 540.83 541.18 540.80 541.17 0.0K
11:00 541.16 541.38 541.11 541.18 0.0K
11:05 541.19 541.31 541.15 541.18 0.0K
11:10 541.29 541.41 541.13 541.17 0.0K
11:15 541.17 541.22 541.08 541.16 0.0K
11:20 541.24 541.41 541.24 541.41 0.0K
11:25 541.41 541.74 541.41 541.70 0.0K
11:30 541.65 541.72 541.49 541.56 0.0K
11:35 541.56 541.73 541.46 541.50 0.0K
11:40 541.48 541.71 541.42 541.69 0.0K
11:45 541.64 542.07 541.64 541.76 0.0K
11:50 541.79 541.87 541.20 541.23 0.0K
11:55 541.22 541.30 541.12 541.16 0.0K
12:00 541.15 541.49 541.13 541.42 0.0K
12:05 541.40 541.40 541.23 541.23 0.0K
12:10 541.24 541.25 541.04 541.17 0.0K
12:15 541.20 541.40 541.17 541.18 0.0K
12:20 541.21 541.74 541.21 541.72 0.0K
12:25 541.72 541.72 541.55 541.58 0.0K
12:30 541.56 542.09 541.51 542.05 0.0K
12:35 542.07 542.17 541.95 542.12 0.0K
12:40 542.25 542.45 542.16 542.44 0.0K
12:45 542.44 542.44 542.30 542.30 0.0K
12:50 542.25 542.39 542.18 542.35 0.0K
12:55 542.35 542.36 542.03 542.09 0.0K
13:00 542.13 542.15 541.94 542.02 0.0K
13:05 542.03 542.04 541.66 541.67 0.0K
13:10 541.73 541.74 541.55 541.68 0.0K
13:15 541.69 541.91 541.63 541.78 0.0K
13:20 541.81 542.02 541.63 542.02 0.0K
13:25 542.02 542.17 541.97 542.03 0.0K
13:30 542.04 542.17 541.93 542.14 0.0K
13:35 542.14 542.16 541.86 541.86 0.0K
13:40 541.86 541.92 541.73 541.90 0.0K
13:45 541.89 542.01 541.78 541.78 0.0K
13:50 541.83 541.83 541.46 541.54 0.0K
13:55 541.49 541.52 541.12 541.32 0.0K
14:00 541.32 541.37 541.18 541.24 0.0K
14:05 541.25 541.43 541.25 541.40 0.0K
14:10 541.44 541.65 541.39 541.40 0.0K
14:15 541.41 541.44 541.16 541.20 0.0K
14:20 541.18 541.38 541.10 541.20 0.0K
14:25 541.20 541.28 541.03 541.19 0.0K
14:30 541.19 541.31 540.80 540.90 0.0K
14:35 540.90 540.93 540.45 540.56 0.0K
14:40 540.61 540.65 540.17 540.40 0.0K
14:45 540.39 540.45 540.19 540.19 0.0K
14:50 540.15 540.38 540.07 540.24 0.0K
14:55 540.23 540.24 539.76 539.77 0.0K
15:00 539.72 539.84 539.32 539.40 0.0K
15:05 539.40 539.64 539.33 539.62 0.0K
15:10 539.65 539.85 539.59 539.80 0.0K
15:15 539.81 539.85 539.64 539.80 0.0K
15:20 539.80 539.99 539.69 539.93 0.0K
15:25 539.93 539.93 539.47 539.54 0.0K
15:30 539.54 539.59 539.33 539.36 0.0K
15:35 539.33 539.48 539.20 539.48 0.0K
15:40 539.42 539.55 539.19 539.23 0.0K
15:45 539.25 539.46 539.10 539.16 0.0K
15:50 539.16 539.47 539.11 539.25 0.0K
15:55 539.25 539.36 539.05 539.36 0.0K
16:00 539.23 539.23 538.73 538.96 0.0K
16:05 538.92 538.92 538.57 538.59 0.0K
16:10 538.60 538.66 538.46 538.59 0.0K
16:15 538.56 538.79 538.56 538.65 0.0K
16:20 538.60 538.64 537.93 537.99 0.0K
16:25 537.98 538.28 537.96 538.20 0.0K
16:30 538.28 538.28 537.87 538.03 0.0K
16:35 538.02 538.08 537.61 537.64 0.0K
16:40 537.58 537.59 537.06 537.08 0.0K
16:45 537.07 537.20 536.76 536.95 0.0K
16:50 536.86 537.00 536.70 536.95 0.0K
16:55 536.95 536.95 536.80 536.81 0.0K
17:00 536.53 536.53 536.49 536.52 0.0K
17:05 536.56 536.56 536.53 536.54 0.0K
17:10 536.60 536.60 536.58 536.58 0.0K
17:15 536.46 536.46 536.44 536.44 0.0K
17:20 536.47 536.47 536.42 536.42 0.0K
17:25 536.35 536.35 536.35 536.35 0.0K
17:30 536.35 536.36 536.35 536.36 0.0K
17:35 536.39 536.58 536.38 536.58 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 537.54 540.74 537.34 538.01 0.0M
2025-09-29 534.03 536.79 533.75 535.35 0.0M
2025-09-26 543.16 543.92 536.33 536.58 0.0M
2025-09-25 542.28 544.51 540.64 543.29 0.0M
2025-09-24 543.19 546.02 539.27 539.64 0.0M
2025-09-23 542.34 543.73 540.92 542.63 0.0M
2025-09-22 544.33 547.57 542.74 542.85 0.0M
2025-09-19 541.56 544.78 541.11 542.74 0.0M
2025-09-18 543.05 543.34 539.41 542.26 0.0M
2025-09-17 542.43 545.02 541.13 543.56 0.0M
2025-09-16 537.99 543.75 537.95 543.26 0.0M
2025-09-15 535.44 539.45 535.36 536.28 0.0M
2025-09-12 533.92 539.54 533.84 538.71 0.0M
2025-09-11 539.02 540.75 534.51 535.25 0.0M
2025-09-10 537.59 543.60 537.42 540.25 0.0M
2025-09-09 533.45 537.57 532.36 536.45 0.0M
2025-09-08 536.03 536.42 533.82 534.04 0.0M
2025-09-05 532.77 539.52 531.99 539.41 0.0M
2025-09-04 544.46 544.99 534.29 534.85 0.0M
2025-09-03 543.41 545.90 539.96 542.88 0.0M
2025-09-02 544.22 550.88 544.03 545.91 0.0M
2025-09-01 543.00 548.53 539.54 545.44 0.0M
2025-08-29 540.75 545.61 540.18 545.35 0.0M
2025-08-28 533.55 540.49 533.52 540.41 0.0M
2025-08-27 527.73 537.96 527.60 537.22 0.0M
2025-08-26 531.23 534.83 527.20 528.57 0.0M
2025-08-25 527.03 528.80 526.06 527.07 0.0M
2025-08-22 522.63 529.11 521.68 528.61 0.0M
2025-08-21 516.43 517.03 511.85 512.30 0.0M
2025-08-20 517.27 517.44 513.06 515.06 0.0M
2025-08-19 515.85 517.89 511.78 512.85 0.0M
2025-08-18 520.91 522.43 518.14 518.36 0.0M
2025-08-15 520.44 521.02 518.57 518.90 0.0M
2025-08-14 519.53 524.38 519.52 521.97 0.0M
2025-08-13 514.40 519.98 514.34 515.89 0.0M
2025-08-12 518.57 521.65 517.00 518.15 0.0M
2025-08-11 515.68 521.46 515.43 520.29 0.0M
2025-08-08 524.37 526.19 516.61 516.86 0.0M
2025-08-07 534.46 534.60 521.57 524.10 0.0M
2025-08-06 541.98 542.27 535.13 535.56 0.0M
2025-08-05 541.49 545.61 540.86 543.80 0.0M
2025-08-04 548.43 549.32 543.61 544.07 0.0M
2025-08-01 543.41 552.48 542.26 550.53 0.0M
2025-07-31 538.77 542.59 537.86 541.99 0.0M
2025-07-30 544.75 545.02 539.44 539.86 0.0M
2025-07-29 547.71 548.31 542.73 544.05 0.0M
2025-07-28 538.73 548.24 538.65 547.70 0.0M
2025-07-25 544.02 545.44 541.92 542.06 0.0M
2025-07-24 545.50 547.04 541.91 542.00 0.0M
2025-07-23 548.16 550.17 545.14 548.10 0.0M
2025-07-22 547.89 552.32 547.10 551.11 0.0M
2025-07-21 544.11 547.99 544.00 546.05 0.0M
2025-07-18 545.94 546.82 542.51 544.90 0.0M
2025-07-17 555.71 557.14 550.55 550.93 0.0M
2025-07-16 558.71 559.85 555.09 556.57 0.0M
2025-07-15 553.76 559.22 552.80 557.46 0.0M
2025-07-14 561.68 562.17 556.56 556.58 0.0M
2025-07-11 557.64 561.69 557.45 559.30 0.0M
2025-07-10 552.88 558.39 551.35 558.07 0.0M
2025-07-09 555.88 557.88 553.42 553.87 0.0M
2025-07-08 556.98 559.04 556.79 557.65 0.0M
2025-07-07 561.81 563.13 559.79 561.03 0.0M
2025-07-04 558.09 563.75 556.92 560.33 0.0M
2025-07-03 562.41 564.06 556.25 556.48 0.0M
2025-07-02 568.06 569.07 564.71 566.81 0.0M
2025-07-01 564.98 568.99 562.73 568.21 0.0M
2025-06-30 565.51 568.59 564.05 564.89 0.0M
2025-06-27 569.17 572.16 568.59 569.07 0.0M
2025-06-26 574.41 575.35 570.18 571.14 0.0M
2025-06-25 575.83 579.18 575.59 578.02 0.0M
2025-06-24 581.92 583.28 575.63 575.96 0.0M
2025-06-23 587.14 593.03 585.94 591.36 0.0M
2025-06-20 585.72 586.83 581.76 582.58 0.0M
2025-06-19 585.04 587.00 584.48 586.88 0.0M
2025-06-18 584.63 587.16 582.79 584.20 0.0M
2025-06-17 587.87 591.08 583.14 583.72 0.0M
2025-06-16 587.15 587.47 584.01 586.63 0.0M
2025-06-13 592.44 594.54 589.67 590.69 0.0M
2025-06-12 581.62 588.38 578.76 584.19 0.0M
2025-06-11 577.40 581.67 576.51 577.98 0.0M
2025-06-10 582.06 583.86 573.18 576.29 0.0M
2025-06-09 585.21 588.14 582.00 582.46 0.0M
2025-06-06 588.77 595.51 587.05 587.40 0.0M
2025-06-05 583.21 587.28 580.22 584.98 0.0M
2025-06-04 583.32 586.46 581.83 582.60 0.0M
2025-06-03 582.75 593.13 582.75 588.14 0.0M
2025-06-02 593.22 593.54 582.66 583.52 0.0M
2025-05-30 584.19 586.95 582.11 582.83 0.0M
2025-05-29 570.78 582.12 570.69 580.22 0.0M
2025-05-28 577.45 577.86 573.40 573.46 0.0M
2025-05-27 581.31 583.26 577.48 578.28 0.0M
2025-05-26 585.89 586.42 580.63 581.62 0.0M
2025-05-23 588.25 607.29 586.17 594.95 0.0M
2025-05-22 586.74 593.23 586.52 590.85 0.0M
2025-05-21 582.64 587.15 580.75 585.11 0.0M
2025-05-20 578.81 582.19 578.01 580.56 0.0M
2025-05-19 585.66 591.66 582.04 583.01 0.0M
2025-05-16 575.65 583.00 575.46 579.75 0.0M
2025-05-15 578.81 581.77 577.48 579.46 0.0M
2025-05-14 577.94 581.97 576.68 576.71 0.0M
2025-05-13 581.97 584.05 578.03 578.36 0.0M
2025-05-12 577.39 582.86 573.17 580.68 0.0M
2025-05-09 593.10 594.19 583.40 583.71 0.0M
2025-05-08 600.85 603.30 597.93 600.36 0.0M
2025-05-07 610.97 611.78 601.58 602.48 0.0M
2025-05-06 608.13 620.16 608.01 614.89 0.0M
2025-05-05 612.19 612.76 607.91 607.98 0.0M
2025-05-02 617.50 619.66 612.99 613.59 0.0M
2025-04-30 611.53 628.74 611.41 624.98 0.0M
2025-04-29 609.66 613.02 606.58 611.43 0.0M
2025-04-28 606.75 615.04 605.62 612.03 0.0M
2025-04-25 611.15 611.85 608.37 610.52 0.0M
2025-04-24 620.55 623.47 612.99 613.15 0.0M
2025-04-23 627.30 628.39 615.31 615.39 0.0M
2025-04-22 638.72 641.51 634.88 635.24 0.0M
2025-04-17 643.79 645.47 638.89 644.39 0.0M
2025-04-16 652.15 654.02 646.36 648.24 0.0M
2025-04-15 647.86 653.56 642.00 646.50 0.0M
2025-04-14 656.83 660.92 652.04 655.00 0.0M
2025-04-11 663.53 676.97 657.75 672.59 0.0M
2025-04-10 663.06 666.44 643.55 662.91 0.0M
2025-04-09 693.34 704.05 684.39 697.96 0.0M
2025-04-08 689.55 695.42 672.65 674.42 0.0M
2025-04-07 735.64 746.36 693.42 702.04 0.0M
2025-04-04 653.81 690.54 653.21 689.40 0.0M
2025-04-03 628.76 644.01 625.93 643.71 0.0M
2025-04-02 618.68 621.85 615.85 616.03 0.0M
2025-04-01 622.27 622.57 616.47 618.74 0.0M
2025-03-31 620.55 630.74 620.00 628.12 0.0M
2025-03-28 608.92 614.83 608.40 614.59 0.0M
2025-03-27 612.05 614.00 604.19 604.97 0.0M
2025-03-26 602.05 608.87 601.59 606.70 0.0M
2025-03-25 606.02 609.31 602.03 603.35 0.0M
2025-03-24 612.56 613.52 606.64 606.66 0.0M
2025-03-21 615.66 622.40 615.66 619.10 0.0M
2025-03-20 611.45 620.79 610.97 616.20 0.0M
2025-03-19 613.51 614.73 609.07 611.07 0.0M
2025-03-18 608.23 611.08 605.27 608.52 0.0M
2025-03-17 616.42 616.59 610.77 611.71 0.0M
2025-03-14 630.52 630.80 614.94 616.00 0.0M
2025-03-13 639.77 640.85 630.35 632.87 0.0M
2025-03-12 645.06 646.97 639.93 642.16 0.0M
2025-03-11 646.63 656.09 643.17 653.12 0.0M
2025-03-10 635.77 650.72 635.66 648.18 0.0M
2025-03-07 635.78 637.33 630.60 630.60 0.0M
2025-03-06 638.54 644.42 631.35 631.78 0.0M
2025-03-05 649.82 650.93 640.38 641.03 0.0M
2025-03-04 650.69 667.50 650.36 666.62 0.0M
2025-03-03 649.75 657.34 638.92 641.07 0.0M
2025-02-28 649.94 652.07 645.45 648.92 0.0M
2025-02-27 637.35 640.95 630.67 640.68 0.0M
2025-02-26 640.27 640.27 634.66 634.88 0.0M
2025-02-25 647.59 649.46 640.72 645.52 0.0M
2025-02-24 643.35 651.15 643.05 650.44 0.0M
2025-02-21 640.41 642.50 639.32 641.88 0.0M
2025-02-20 639.71 642.47 636.89 640.48 0.0M
2025-02-19 626.26 637.49 624.03 635.47 0.0M
2025-02-18 638.84 640.17 627.24 627.87 0.0M
2025-02-17 648.36 648.60 641.02 642.71 0.0M
2025-02-14 643.89 648.71 641.75 647.25 0.0M
2025-02-13 645.70 649.18 643.07 644.87 0.0M
2025-02-12 655.75 657.35 651.53 652.39 0.0M
2025-02-11 668.42 668.54 658.79 660.14 0.0M
2025-02-10 672.90 673.26 665.92 667.27 0.0M
2025-02-07 670.67 674.24 670.25 672.67 0.0M
2025-02-06 694.49 694.63 673.76 674.05 0.0M
2025-02-05 694.99 701.79 692.67 699.39 0.0M
2025-02-04 701.12 704.27 695.16 695.28 0.0M
2025-02-03 705.16 708.70 701.53 704.62 0.0M
2025-01-31 687.27 691.22 685.73 690.47 0.0M
2025-01-30 689.95 691.43 685.94 686.31 0.0M
2025-01-29 692.32 694.49 689.75 693.84 0.0M
2025-01-28 695.47 695.76 691.23 692.17 0.0M
2025-01-27 699.44 703.83 695.21 695.33 0.0M
2025-01-24 695.80 696.76 691.75 692.32 0.0M
2025-01-23 702.94 703.59 698.12 699.51 0.0M
2025-01-22 707.13 708.05 697.62 699.60 0.0M
2025-01-21 710.12 710.54 706.84 707.36 0.0M
2025-01-20 713.37 715.09 707.37 707.98 0.0M
2025-01-17 724.23 725.02 714.34 715.30 0.0M
2025-01-16 721.76 726.44 720.51 725.18 0.0M
2025-01-15 732.30 733.15 722.73 722.81 0.0M
2025-01-14 736.53 736.76 732.31 734.05 0.0M
2025-01-13 736.40 742.34 736.06 740.23 0.0M
2025-01-10 737.30 738.34 732.14 732.83 0.0M
2025-01-09 747.41 748.21 737.26 737.54 0.0M
2025-01-08 745.84 748.51 739.12 745.80 0.0M
2025-01-07 741.69 743.04 736.67 741.03 0.0M
2025-01-06 747.03 747.74 745.15 746.59 0.0M
2025-01-03 752.32 752.49 745.05 747.40 0.0M
2025-01-02 750.43 756.09 748.06 750.61 0.0M