Deutsche Märkte schließen in 5 Stunden 13 Minuten

Austrian Traded Index in EUR (^ATX)

Vienna - Vienna Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.562,99-40,91 (-1,14%)
Ab 11:59AM CEST. Markt geöffnet.
Zeitraum:
14. Juni 2023 - 14. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20243.604,303.604,303.562,393.562,993.562,99-
13. Juni 20243.662,033.664,273.599,833.603,903.603,903.751.300
12. Juni 20243.612,633.675,543.610,823.661,913.661,914.003.400
11. Juni 20243.652,333.661,403.608,623.612,893.612,893.784.300
10. Juni 20243.658,473.658,473.625,093.652,333.652,332.345.500
07. Juni 20243.672,483.680,633.644,333.658,693.658,693.222.100
06. Juni 20243.649,643.674,273.643,053.671,943.671,943.189.300
05. Juni 20243.642,903.663,163.611,653.647,773.647,774.349.800
04. Juni 20243.700,873.704,973.641,373.642,513.642,513.422.100
03. Juni 20243.689,783.722,403.688,923.700,623.700,622.809.100
31. Mai 20243.651,813.688,373.649,033.688,373.688,377.134.400
30. Mai 20243.650,943.659,033.639,633.651,783.651,781.687.100
29. Mai 20243.710,293.711,713.650,793.651,163.651,163.147.900
28. Mai 20243.715,513.724,043.707,143.710,043.710,042.274.400
27. Mai 20243.747,123.747,123.694,103.715,273.715,271.525.300
24. Mai 20243.765,603.765,603.720,373.747,123.747,122.716.000
23. Mai 20243.758,613.777,783.740,913.767,953.767,953.075.900
22. Mai 20243.774,763.776,583.736,453.758,873.758,873.563.600
21. Mai 20243.764,963.775,683.754,933.775,493.775,493.009.800
20. Mai 20243.749,383.767,323.745,743.764,083.764,081.670.000
17. Mai 20243.707,153.753,503.698,123.750,483.750,483.871.600
16. Mai 20243.710,773.712,143.693,753.707,713.707,712.676.200
15. Mai 20243.722,373.722,663.700,573.711,923.711,923.148.300
14. Mai 20243.684,653.722,293.682,553.722,293.722,293.248.400
13. Mai 20243.686,553.693,123.679,293.686,613.686,612.857.200
10. Mai 20243.672,003.699,773.671,343.686,553.686,553.356.100
09. Mai 20243.634,763.676,933.622,083.671,653.671,652.453.900
08. Mai 20243.645,663.650,473.612,593.634,693.634,693.933.000
07. Mai 20243.600,673.645,843.599,303.645,843.645,843.588.400
06. Mai 20243.590,163.616,973.589,723.614,613.614,612.106.200
03. Mai 20243.590,763.620,803.589,273.590,963.590,963.430.000
02. Mai 20243.561,283.598,633.553,053.590,353.590,354.285.800
30. Apr. 20243.565,703.592,813.558,603.560,423.560,425.195.400
29. Apr. 20243.549,803.565,423.537,543.564,383.564,383.411.700
26. Apr. 20243.562,893.576,383.547,133.548,293.548,293.604.900
25. Apr. 20243.580,973.581,673.550,603.562,393.562,393.146.200
24. Apr. 20243.580,733.590,533.571,683.580,283.580,284.100.400
23. Apr. 20243.554,423.586,783.554,423.580,873.580,873.424.600
22. Apr. 20243.537,143.564,983.526,993.554,193.554,193.486.500
19. Apr. 20243.534,493.538,743.511,703.537,003.537,003.991.200
18. Apr. 20243.509,793.541,773.508,733.538,383.538,383.311.000
17. Apr. 20243.498,023.525,013.494,793.507,973.507,973.232.400
16. Apr. 20243.537,483.538,143.486,233.497,403.497,404.468.200
15. Apr. 20243.553,923.572,463.536,043.539,243.539,242.487.900
12. Apr. 20243.543,523.585,313.543,523.554,823.554,822.326.400
11. Apr. 20243.564,553.575,323.539,483.544,843.544,843.030.800
10. Apr. 20243.586,203.590,293.539,823.565,223.565,223.482.500
09. Apr. 20243.591,763.593,843.575,063.585,943.585,943.362.100
08. Apr. 20243.566,703.598,653.564,343.592,333.592,332.740.400
05. Apr. 20243.571,943.571,943.544,023.566,613.566,613.137.000
04. Apr. 20243.551,063.577,373.549,743.571,943.571,942.880.900
03. Apr. 20243.538,363.551,063.509,473.551,063.551,063.363.300
02. Apr. 20243.536,543.572,693.531,763.537,133.537,134.363.900
28. März 20243.523,263.538,563.521,103.535,793.535,794.094.600
27. März 20243.499,573.524,103.496,473.523,443.523,442.566.900
26. März 20243.495,943.508,113.488,133.499,123.499,122.552.600
25. März 20243.501,223.504,793.481,113.496,323.496,323.342.400
22. März 20243.480,723.507,843.476,663.499,403.499,403.141.500
21. März 20243.453,743.484,093.453,743.483,753.483,754.635.000
20. März 20243.453,183.463,013.432,263.453,913.453,914.759.400
19. März 20243.428,253.453,883.421,773.453,883.453,883.135.100
18. März 20243.410,573.436,863.408,923.429,303.429,302.756.000
15. März 20243.394,383.424,173.389,553.410,123.410,1212.255.800
14. März 20243.401,973.408,303.379,753.394,383.394,383.243.700
13. März 20243.363,893.402,673.362,583.401,673.401,673.167.100
12. März 20243.351,663.380,043.351,523.364,013.364,014.159.700
11. März 20243.375,873.379,543.338,103.353,143.353,144.490.700
08. März 20243.388,843.392,453.371,533.378,543.378,543.031.100
07. März 20243.389,563.398,543.368,143.386,003.386,003.111.700
06. März 20243.369,183.402,833.368,593.390,453.390,453.198.400
05. März 20243.371,963.379,883.348,983.370,513.370,512.781.000
04. März 20243.380,313.387,233.360,013.371,783.371,782.667.800
01. März 20243.347,253.385,943.347,113.378,583.378,582.891.300
29. Feb. 20243.388,733.391,293.337,693.348,133.348,137.169.900
28. Feb. 20243.391,173.404,753.379,483.388,733.388,732.601.800
27. Feb. 20243.375,673.399,363.368,243.396,573.396,572.482.900
26. Feb. 20243.384,813.393,303.371,503.375,953.375,952.655.000
23. Feb. 20243.413,053.414,693.378,233.384,843.384,842.604.100
22. Feb. 20243.411,923.442,983.409,233.413,313.413,312.785.100
21. Feb. 20243.394,923.420,503.383,943.404,683.404,683.624.600
20. Feb. 20243.391,783.401,683.382,533.395,143.395,142.735.700
19. Feb. 20243.406,813.421,983.385,693.393,623.393,622.315.700
16. Feb. 20243.376,403.419,583.374,963.406,723.406,723.327.700
15. Feb. 20243.369,533.391,503.367,783.372,093.372,092.429.800
14. Feb. 20243.372,423.393,703.365,623.366,273.366,272.858.900
13. Feb. 20243.387,603.397,053.363,323.368,353.368,353.304.200
12. Feb. 20243.359,213.398,393.357,813.387,223.387,223.122.900
09. Feb. 20243.368,673.374,183.344,663.358,953.358,953.357.600
08. Feb. 20243.378,543.385,603.356,773.369,023.369,022.903.200
07. Feb. 20243.425,093.426,143.378,163.378,983.378,983.377.000
06. Feb. 20243.420,413.439,543.411,063.425,433.425,432.830.700
05. Feb. 20243.439,893.471,053.413,363.420,013.420,012.939.700
02. Feb. 20243.450,303.464,093.440,443.440,783.440,782.864.100
01. Feb. 20243.449,253.489,803.442,063.450,573.450,573.413.900
31. Jan. 20243.454,723.463,603.432,953.456,483.456,485.177.100
30. Jan. 20243.447,443.458,653.446,053.455,003.455,003.056.200
29. Jan. 20243.456,473.471,633.440,123.446,963.446,962.707.100
26. Jan. 20243.438,303.459,003.430,393.455,573.455,572.509.600
25. Jan. 20243.430,193.445,233.423,953.437,993.437,992.113.100
24. Jan. 20243.385,853.436,853.385,853.431,273.431,273.064.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...