Deutsche Märkte geschlossen

Austrian Traded Index in EUR (^ATX)

Vienna - Vienna Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.731,46-101,74 (-3,59%)
Börsenschluss: 05:50PM CEST
Zeitraum:
24. Sept. 2021 - 24. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 20222.832,062.833,982.724,162.731,462.731,465.170.800
22. Sept. 20222.864,862.865,372.823,672.833,202.833,203.194.000
21. Sept. 20222.869,892.880,342.844,582.870,772.870,773.841.900
20. Sept. 20222.925,802.947,112.864,902.870,592.870,593.494.300
19. Sept. 20222.915,382.944,622.883,192.924,242.924,243.135.800
16. Sept. 20222.955,842.956,032.900,122.914,362.914,3612.742.000
15. Sept. 20222.967,322.985,182.926,302.958,562.958,565.247.700
14. Sept. 20222.995,522.995,522.947,222.966,912.966,913.981.700
13. Sept. 20223.033,403.057,352.985,202.995,862.995,864.789.100
12. Sept. 20222.961,053.041,592.961,053.033,273.033,273.940.100
09. Sept. 20222.939,512.990,002.931,652.961,052.961,053.362.500
08. Sept. 20222.905,612.949,092.896,882.938,892.938,893.564.800
07. Sept. 20222.844,732.910,402.818,032.904,772.904,773.806.800
06. Sept. 20222.850,662.878,372.834,122.844,752.844,753.052.500
05. Sept. 20222.891,002.891,002.826,412.850,662.850,662.947.200
02. Sept. 20222.810,492.900,272.810,352.891,462.891,464.283.200
01. Sept. 20222.898,802.899,352.806,872.810,492.810,494.313.800
31. Aug. 20222.890,222.907,702.874,652.898,802.898,805.178.600
30. Aug. 20222.916,312.953,642.885,412.890,162.890,163.334.800
29. Aug. 20222.946,342.949,732.889,462.915,702.915,703.146.700
26. Aug. 20222.990,873.015,892.948,412.949,732.949,733.014.000
25. Aug. 20223.000,563.048,832.989,542.989,542.989,543.167.700
24. Aug. 20222.985,893.003,362.974,113.000,563.000,563.670.100
23. Aug. 20222.953,482.994,982.935,662.985,542.985,544.389.800
22. Aug. 20223.012,783.012,902.946,372.954,652.954,653.572.700
19. Aug. 20223.044,553.044,853.011,933.013,073.013,073.576.900
18. Aug. 20223.041,133.054,413.024,743.044,793.044,793.380.000
17. Aug. 20223.103,373.116,113.040,893.043,653.043,654.104.300
16. Aug. 20223.083,563.118,983.083,563.101,683.101,683.061.900
15. Aug. 20223.089,263.101,963.064,423.084,823.084,822.458.500
12. Aug. 20223.089,933.113,193.086,623.087,543.087,543.517.300
11. Aug. 20223.064,183.095,593.064,183.088,233.088,233.358.100
10. Aug. 20223.021,203.070,783.001,453.061,483.061,483.485.700
09. Aug. 20223.043,703.046,263.021,613.021,743.021,743.160.400
08. Aug. 20223.023,783.061,023.023,783.043,803.043,802.973.900
05. Aug. 20223.033,983.038,723.013,723.024,303.024,303.581.400
04. Aug. 20223.006,993.034,773.004,423.033,903.033,903.799.600
03. Aug. 20222.996,083.018,422.990,613.005,433.005,433.587.900
02. Aug. 20223.015,713.023,772.974,862.996,082.996,085.502.200
01. Aug. 20223.028,553.049,232.994,503.016,043.016,044.409.400
29. Juli 20222.965,343.045,542.965,343.028,133.028,134.708.600
28. Juli 20222.997,123.023,912.954,762.963,642.963,644.090.800
27. Juli 20222.962,653.006,712.962,652.995,952.995,953.014.000
26. Juli 20222.977,162.991,602.957,412.962,242.962,243.039.400
25. Juli 20222.944,162.997,992.944,162.975,452.975,453.394.200
22. Juli 20222.954,532.981,232.943,452.943,532.943,533.028.200
21. Juli 20222.935,682.981,842.924,962.953,692.953,693.514.600
20. Juli 20222.950,162.985,422.928,032.936,132.936,133.944.800
19. Juli 20222.899,042.962,102.879,072.949,592.949,593.866.800
18. Juli 20222.871,332.911,672.869,012.898,812.898,813.501.500
15. Juli 20222.811,582.873,052.811,582.862,452.862,453.821.000
14. Juli 20222.853,612.856,072.803,202.813,552.813,553.674.200
13. Juli 20222.868,402.886,842.826,642.853,612.853,613.202.200
12. Juli 20222.870,932.870,932.832,272.868,172.868,173.382.100
11. Juli 20222.902,852.905,362.859,302.868,622.868,623.482.800
08. Juli 20222.817,022.915,072.815,612.902,852.902,855.147.400
07. Juli 20222.765,432.839,422.765,432.816,362.816,365.790.500
06. Juli 20222.780,852.818,082.757,202.762,362.762,365.251.600
05. Juli 20222.881,342.896,232.775,062.779,262.779,265.807.100
04. Juli 20222.862,712.895,252.862,422.868,842.868,842.696.800
01. Juli 20222.879,292.920,332.849,862.863,342.863,344.181.100
30. Juni 20222.948,672.948,672.849,722.879,292.879,295.633.900
29. Juni 20223.007,553.008,382.945,102.948,702.948,703.502.100
28. Juni 20222.996,983.045,262.995,993.007,553.007,554.070.600
27. Juni 20222.968,173.024,952.968,172.994,142.994,143.853.100
24. Juni 20222.918,312.975,742.906,172.967,942.967,944.347.700
23. Juni 20223.002,273.002,272.914,602.915,442.915,445.399.000
22. Juni 20223.070,823.070,822.973,653.002,273.002,275.362.800
21. Juni 20223.055,663.102,973.055,663.070,823.070,823.940.600
20. Juni 20223.012,793.057,133.010,213.055,793.055,793.631.300
17. Juni 20223.021,043.088,062.993,713.011,963.011,969.944.400
16. Juni 20223.136,293.139,303.004,323.014,163.014,164.422.400
15. Juni 20223.086,093.174,423.085,453.135,783.135,784.777.100
14. Juni 20223.124,323.160,583.086,663.086,743.086,745.005.000
13. Juni 20223.185,163.185,163.106,453.122,233.122,235.521.300
10. Juni 20223.315,733.315,943.163,063.185,463.185,466.626.500
09. Juni 20223.363,243.363,373.305,293.316,833.316,834.554.600
08. Juni 20223.361,043.368,963.342,223.363,593.363,595.569.000
07. Juni 20223.369,213.376,123.353,713.360,833.360,835.636.900
03. Juni 20223.343,153.376,953.343,153.370,213.370,212.926.400
02. Juni 20223.313,123.350,073.313,123.342,553.342,553.376.300
01. Juni 20223.325,973.351,333.301,823.313,163.313,164.427.000
31. Mai 20223.360,803.366,853.326,463.326,463.326,4623.774.700
30. Mai 20223.344,243.383,783.343,673.361,633.361,634.325.000
27. Mai 20223.334,903.347,383.309,743.343,913.343,913.343.400
26. Mai 20223.324,713.343,483.310,313.333,713.333,712.888.100
25. Mai 20223.263,093.333,823.259,873.324,713.324,714.274.000
24. Mai 20223.278,863.290,173.236,343.263,233.263,234.156.500
23. Mai 20223.223,783.277,953.221,753.277,953.277,953.520.400
20. Mai 20223.209,973.273,893.208,263.219,043.219,044.198.500
19. Mai 20223.199,573.214,703.154,953.205,923.205,923.901.700
18. Mai 20223.201,493.258,553.197,263.199,783.199,783.490.100
17. Mai 20223.128,503.227,013.128,503.201,093.201,094.269.600
16. Mai 20223.099,873.154,813.087,403.127,693.127,693.707.200
13. Mai 20223.033,103.099,873.033,103.099,873.099,874.595.000
12. Mai 20223.080,653.080,912.980,133.033,103.033,106.633.200
11. Mai 20223.028,133.087,253.026,163.081,813.081,814.927.000
10. Mai 20223.008,343.063,583.008,343.027,743.027,744.982.600
09. Mai 20223.120,593.126,053.006,143.008,023.008,024.839.200
06. Mai 20223.152,093.168,103.099,973.120,263.120,265.290.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...