^ATX - Austrian Traded Index in EUR

Vienna - Vienna Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Dez. 20193.166,623.207,763.157,523.168,063.168,06-
12. Dez. 20193.166,333.166,333.166,333.166,333.166,33-
11. Dez. 20193.119,533.136,273.114,593.123,123.123,12-
10. Dez. 20193.124,223.125,223.095,413.118,993.118,99-
09. Dez. 20193.144,503.154,723.121,213.124,093.124,09-
06. Dez. 20193.113,833.150,903.109,493.144,503.144,502.752.000
05. Dez. 20193.113,723.113,723.113,723.113,723.113,72-
04. Dez. 20193.092,223.126,353.087,993.112,503.112,50-
03. Dez. 20193.116,383.132,683.079,493.092,653.092,654.644.200
02. Dez. 20193.140,373.169,123.113,323.118,523.118,523.689.800
29. Nov. 20193.177,073.177,373.135,273.139,823.139,823.155.400
28. Nov. 20193.183,973.184,743.159,093.178,743.178,743.489.800
27. Nov. 20193.191,733.205,423.180,313.183,493.183,494.038.100
26. Nov. 20193.183,113.197,283.167,573.191,673.191,674.991.400
25. Nov. 20193.171,373.197,933.171,373.183,113.183,112.241.500
22. Nov. 20193.150,103.177,373.147,033.174,573.174,573.049.200
21. Nov. 20193.155,133.156,193.120,573.148,493.148,493.119.300
20. Nov. 20193.149,553.159,253.129,993.155,133.155,133.629.300
19. Nov. 20193.156,903.190,213.139,133.153,183.153,183.175.900
18. Nov. 20193.189,373.203,843.143,973.157,063.157,063.280.900
15. Nov. 20193.186,383.211,693.170,463.189,253.189,253.130.900
14. Nov. 20193.222,603.224,633.186,293.186,293.186,293.134.200
13. Nov. 20193.228,303.228,303.192,053.221,703.221,703.405.000
12. Nov. 20193.227,773.239,523.217,453.234,063.234,063.643.300
11. Nov. 20193.219,943.234,073.204,953.227,773.227,772.814.700
08. Nov. 20193.251,973.252,623.218,763.224,173.224,174.567.200
07. Nov. 20193.223,703.261,933.219,253.250,613.250,614.870.100
06. Nov. 20193.247,433.249,743.213,673.224,203.224,204.487.100
05. Nov. 20193.224,533.254,473.215,683.246,373.246,375.844.700
04. Nov. 20193.165,163.227,263.164,173.225,413.225,413.878.400
01. Nov. 20193.139,493.168,803.138,183.164,643.164,642.795.300
31. Okt. 20193.171,113.183,213.129,373.139,593.139,593.871.800
30. Okt. 20193.190,823.194,823.169,333.171,213.171,213.018.600
29. Okt. 20193.192,643.195,793.164,483.190,523.190,523.391.000
28. Okt. 20193.154,803.196,803.151,773.189,373.189,373.080.900
25. Okt. 20193.154,593.166,203.137,153.154,473.154,472.411.300
24. Okt. 20193.146,763.173,353.142,033.154,683.154,683.560.300
23. Okt. 20193.118,183.147,963.101,243.145,703.145,703.515.100
22. Okt. 20193.084,483.121,923.084,483.118,183.118,183.525.400
21. Okt. 20193.049,033.094,363.048,203.084,483.084,483.592.700
18. Okt. 20193.040,593.069,993.033,003.048,273.048,273.133.800
17. Okt. 20193.043,363.072,463.018,173.040,193.040,193.913.500
16. Okt. 20193.033,373.046,952.997,183.043,453.043,454.189.000
15. Okt. 20193.001,643.034,732.989,303.032,593.032,593.291.200
14. Okt. 20193.005,643.005,642.971,923.002,233.002,232.661.400
11. Okt. 20192.938,163.012,962.938,163.005,643.005,644.371.200
10. Okt. 20192.916,602.943,452.902,572.939,682.939,684.529.700
09. Okt. 20192.921,792.930,042.899,992.916,602.916,603.467.400
08. Okt. 20192.935,602.940,522.906,482.921,912.921,913.057.900
07. Okt. 20192.923,752.937,422.905,692.936,192.936,193.179.900
04. Okt. 20192.905,792.923,682.897,262.923,292.923,293.222.200
03. Okt. 20192.924,582.928,592.896,412.905,752.905,754.194.200
02. Okt. 20192.991,542.991,542.924,102.924,442.924,444.366.100
01. Okt. 20193.009,963.030,062.988,902.992,872.992,873.452.500
30. Sept. 20193.020,933.034,953.006,113.010,613.010,614.115.000
27. Sept. 20192.998,343.022,582.997,713.021,233.021,233.117.600
26. Sept. 20192.998,243.018,012.990,682.997,892.997,893.438.300
25. Sept. 20193.034,503.034,502.959,462.998,022.998,022.968.300
24. Sept. 20193.034,413.042,433.023,573.034,153.034,153.048.100
23. Sept. 20193.068,003.068,003.010,273.034,713.034,713.347.600
20. Sept. 20193.068,913.070,673.044,433.068,043.068,0411.259.600
19. Sept. 20193.042,793.069,003.031,533.069,003.069,003.715.900
18. Sept. 20193.044,793.051,883.032,293.039,893.039,893.473.400
17. Sept. 20193.052,123.055,343.027,953.045,473.045,474.188.300
16. Sept. 20193.032,743.063,263.012,223.052,203.052,203.651.200
13. Sept. 20193.017,793.037,723.009,423.032,813.032,813.821.600
12. Sept. 20193.000,543.039,702.997,293.018,273.018,274.659.200
11. Sept. 20192.992,813.030,142.992,483.000,213.000,214.698.700
10. Sept. 20192.957,222.998,282.944,072.992,812.992,814.545.800
09. Sept. 20192.937,122.959,262.936,802.956,862.956,863.230.300
06. Sept. 20192.931,982.945,222.922,282.935,722.935,723.780.200
05. Sept. 20192.908,752.941,142.906,062.930,922.930,924.263.600
04. Sept. 20192.880,922.920,452.880,922.908,352.908,352.873.100
03. Sept. 20192.908,532.909,072.866,962.880,782.880,783.083.900
02. Sept. 20192.908,692.919,622.901,982.907,922.907,923.339.000
30. Aug. 20192.887,202.919,762.884,132.911,152.911,154.410.500
29. Aug. 20192.868,982.902,882.862,442.887,022.887,023.623.700
28. Aug. 20192.896,042.901,922.850,042.868,312.868,313.973.800
27. Aug. 20192.897,112.916,972.881,892.896,192.896,193.722.200
26. Aug. 20192.896,642.909,452.872,272.897,472.897,472.018.900
23. Aug. 20192.930,522.947,292.892,542.896,642.896,643.245.500
22. Aug. 20192.943,382.959,682.917,992.929,772.929,773.692.600
21. Aug. 20192.886,142.953,162.885,802.943,582.943,583.408.600
20. Aug. 20192.906,472.924,722.885,582.885,722.885,723.194.300
19. Aug. 20192.857,022.917,752.857,022.906,622.906,623.932.200
16. Aug. 20192.828,892.857,632.784,632.851,072.851,076.710.800
14. Aug. 20192.896,362.897,132.831,642.848,192.848,195.018.400
13. Aug. 20192.875,622.919,092.839,232.896,662.896,665.072.600
12. Aug. 20192.894,882.923,102.872,432.878,522.878,523.066.100
09. Aug. 20192.898,932.909,292.883,602.892,402.892,403.951.600
08. Aug. 20192.879,412.910,722.874,462.898,702.898,704.054.300
07. Aug. 20192.891,762.909,662.864,102.878,412.878,414.360.400
06. Aug. 20192.895,342.918,662.886,182.890,192.890,193.504.600
05. Aug. 20192.946,672.950,672.876,402.894,452.894,454.285.800
02. Aug. 20192.960,792.962,802.911,002.946,662.946,664.779.700
01. Aug. 20192.984,052.995,192.949,292.961,202.961,203.440.600
31. Juli 20192.976,102.992,272.957,372.984,942.984,944.186.800
30. Juli 20193.012,283.025,772.955,192.975,872.975,873.084.900
29. Juli 20193.031,603.032,653.011,853.012,163.012,162.050.700
26. Juli 20193.041,413.049,573.025,473.032,283.032,282.452.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen