Deutsche Märkte schließen in 1 Stunde 55 Minute

Austrian Traded Index in EUR (^ATX)

Vienna - Vienna Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.108,90+24,08 (+0,78%)
Ab 03:20PM CEST. Markt geöffnet.
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 20223.083,563.112,583.083,563.108,903.108,90-
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
05. Mai 20223.259,123.283,493.137,963.151,273.151,275.116.800
04. Mai 20223.292,303.306,643.251,633.256,743.256,744.326.000
03. Mai 20223.236,163.304,863.236,163.291,523.291,523.942.300
02. Mai 20223.286,053.286,223.161,093.236,283.236,284.179.100
29. Apr. 20223.268,903.345,243.268,903.286,053.286,055.489.400
28. Apr. 20223.232,943.287,683.232,943.268,903.268,904.296.000
27. Apr. 20223.193,063.238,873.167,013.232,273.232,275.055.900
26. Apr. 20223.227,353.277,483.194,053.194,053.194,055.233.100
25. Apr. 20223.295,043.295,043.213,093.227,023.227,025.147.300
22. Apr. 20223.337,733.337,733.290,093.295,163.295,165.269.700
21. Apr. 20223.299,803.371,113.298,893.337,733.337,733.949.500
20. Apr. 20223.259,323.329,193.258,393.299,253.299,254.421.000
19. Apr. 20223.259,573.276,443.243,153.259,463.259,463.735.900
14. Apr. 20223.229,563.271,543.229,563.259,753.259,753.300.500
13. Apr. 20223.207,523.235,343.187,283.229,563.229,563.070.800
12. Apr. 20223.199,233.207,173.135,573.207,173.207,174.765.600
11. Apr. 20223.231,513.238,673.188,243.199,463.199,463.671.200
08. Apr. 20223.155,393.245,753.155,393.231,183.231,183.937.100
07. Apr. 20223.168,383.219,463.153,453.153,993.153,994.927.500
06. Apr. 20223.250,363.259,143.137,973.168,593.168,597.423.300
05. Apr. 20223.308,073.317,563.242,103.252,633.252,634.785.700
04. Apr. 20223.321,343.347,373.290,443.308,073.308,074.118.500
01. Apr. 20223.311,303.346,993.302,423.320,363.320,363.429.100
31. März 20223.347,223.380,953.311,053.311,053.311,054.814.300
30. März 20223.375,133.397,373.324,853.353,073.353,074.676.200
29. März 20223.265,823.418,263.265,503.381,673.381,676.791.800
28. März 20223.267,783.329,463.257,273.264,893.264,894.031.100
25. März 20223.255,183.287,223.236,153.267,783.267,783.692.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...