Deutsche Märkte schließen in 7 Stunden 15 Minuten
DAX
16.178,31 +11,86 (+0,07%) Euro Stoxx 50
4.364,08 -6,45 (-0,15%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Gold
2.061,20 -5,90 (-0,29%) EUR/USD
1,0931 -0,0043 (-0,39%) Bitcoin EUR
34.482,36 -552,73 (-1,58%)
Austrian Traded Index in EUR (^ATX)
Vienna - Vienna Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 10:00AM CET. Markt geöffnet.
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Nov. 2023 | 3.279,89 | 3.286,15 | 3.274,49 | 3.275,83 | 3.275,83 | - |
| 29. Nov. 2023 | 3.265,10 | 3.291,15 | 3.252,07 | 3.279,25 | 3.279,25 | 3.239.700 |
| 28. Nov. 2023 | 3.248,77 | 3.270,13 | 3.240,89 | 3.267,55 | 3.267,55 | 2.814.400 |
| 27. Nov. 2023 | 3.253,39 | 3.257,94 | 3.233,66 | 3.247,23 | 3.247,23 | 3.202.100 |
| 24. Nov. 2023 | 3.249,58 | 3.261,36 | 3.236,47 | 3.253,65 | 3.253,65 | 2.556.300 |
| 23. Nov. 2023 | 3.252,93 | 3.260,23 | 3.243,03 | 3.251,33 | 3.251,33 | 2.224.300 |
| 22. Nov. 2023 | 3.252,41 | 3.269,78 | 3.244,42 | 3.252,74 | 3.252,74 | 3.010.900 |
| 21. Nov. 2023 | 3.276,91 | 3.277,86 | 3.247,48 | 3.252,76 | 3.252,76 | 3.441.200 |
| 20. Nov. 2023 | 3.274,87 | 3.282,67 | 3.263,67 | 3.276,96 | 3.276,96 | 3.231.300 |
| 17. Nov. 2023 | 3.261,42 | 3.283,55 | 3.261,32 | 3.274,22 | 3.274,22 | 3.137.700 |
| 16. Nov. 2023 | 3.285,52 | 3.287,83 | 3.261,84 | 3.261,95 | 3.261,95 | 3.253.500 |
| 15. Nov. 2023 | 3.259,77 | 3.293,71 | 3.259,63 | 3.285,52 | 3.285,52 | 3.378.300 |
| 14. Nov. 2023 | 3.226,78 | 3.260,13 | 3.207,48 | 3.259,71 | 3.259,71 | 4.054.200 |
| 13. Nov. 2023 | 3.205,43 | 3.231,28 | 3.204,30 | 3.228,34 | 3.228,34 | 2.731.500 |
| 10. Nov. 2023 | 3.201,78 | 3.203,66 | 3.180,21 | 3.203,66 | 3.203,66 | 2.496.700 |
| 09. Nov. 2023 | 3.162,69 | 3.204,23 | 3.154,13 | 3.202,05 | 3.202,05 | 2.997.600 |
| 08. Nov. 2023 | 3.159,91 | 3.178,48 | 3.137,30 | 3.163,00 | 3.163,00 | 3.844.200 |
| 07. Nov. 2023 | 3.197,52 | 3.198,52 | 3.147,46 | 3.161,22 | 3.161,22 | 3.139.400 |
| 06. Nov. 2023 | 3.184,64 | 3.211,11 | 3.184,64 | 3.199,74 | 3.199,74 | 3.648.900 |
| 03. Nov. 2023 | 3.135,99 | 3.197,53 | 3.135,45 | 3.186,37 | 3.186,37 | 4.965.500 |
| 02. Nov. 2023 | 3.074,09 | 3.145,32 | 3.074,09 | 3.134,84 | 3.134,84 | 4.083.700 |
| 01. Nov. 2023 | 3.086,85 | 3.099,46 | 3.060,17 | 3.073,47 | 3.073,47 | 3.050.300 |
| 31. Okt. 2023 | 3.061,40 | 3.087,51 | 3.045,26 | 3.085,54 | 3.085,54 | 4.552.400 |
| 30. Okt. 2023 | 3.020,28 | 3.068,02 | 3.020,28 | 3.060,24 | 3.060,24 | 4.252.300 |
| 27. Okt. 2023 | 3.023,65 | 3.053,06 | 3.006,71 | 3.020,72 | 3.020,72 | 4.194.400 |
| 25. Okt. 2023 | 3.031,37 | 3.043,23 | 3.018,09 | 3.024,52 | 3.024,52 | 3.272.900 |
| 24. Okt. 2023 | 3.025,23 | 3.043,58 | 3.022,74 | 3.031,14 | 3.031,14 | 2.366.400 |
| 23. Okt. 2023 | 3.034,80 | 3.040,51 | 3.008,80 | 3.024,90 | 3.024,90 | 3.027.600 |
| 20. Okt. 2023 | 3.083,00 | 3.084,15 | 3.033,25 | 3.034,48 | 3.034,48 | 4.263.900 |
| 19. Okt. 2023 | 3.105,54 | 3.107,37 | 3.078,50 | 3.082,35 | 3.082,35 | 2.649.300 |
| 18. Okt. 2023 | 3.147,33 | 3.151,10 | 3.103,02 | 3.105,76 | 3.105,76 | 2.674.800 |
| 17. Okt. 2023 | 3.159,09 | 3.160,05 | 3.119,71 | 3.147,33 | 3.147,33 | 2.558.700 |
| 16. Okt. 2023 | 3.147,90 | 3.166,29 | 3.133,28 | 3.158,47 | 3.158,47 | 2.267.400 |
| 13. Okt. 2023 | 3.166,14 | 3.170,28 | 3.140,38 | 3.147,42 | 3.147,42 | 2.794.500 |
| 12. Okt. 2023 | 3.170,47 | 3.188,34 | 3.157,92 | 3.166,27 | 3.166,27 | 2.672.800 |
| 11. Okt. 2023 | 3.150,31 | 3.180,36 | 3.145,05 | 3.169,38 | 3.169,38 | 4.306.300 |
| 10. Okt. 2023 | 3.092,04 | 3.150,96 | 3.092,04 | 3.150,31 | 3.150,31 | 2.994.000 |
| 09. Okt. 2023 | 3.119,66 | 3.119,66 | 3.084,92 | 3.091,32 | 3.091,32 | 2.916.400 |
| 06. Okt. 2023 | 3.091,01 | 3.120,01 | 3.080,77 | 3.119,98 | 3.119,98 | 2.977.000 |
| 05. Okt. 2023 | 3.080,19 | 3.105,37 | 3.073,86 | 3.091,42 | 3.091,42 | 2.666.700 |
| 04. Okt. 2023 | 3.093,58 | 3.097,83 | 3.071,75 | 3.080,60 | 3.080,60 | 2.943.200 |
| 03. Okt. 2023 | 3.127,51 | 3.129,22 | 3.089,61 | 3.093,89 | 3.093,89 | 3.034.300 |
| 02. Okt. 2023 | 3.170,08 | 3.191,83 | 3.118,64 | 3.128,03 | 3.128,03 | 3.145.900 |
| 29. Sept. 2023 | 3.151,77 | 3.190,49 | 3.151,77 | 3.168,13 | 3.168,13 | 3.608.000 |
| 28. Sept. 2023 | 3.123,01 | 3.153,66 | 3.118,09 | 3.151,85 | 3.151,85 | 2.354.900 |
| 27. Sept. 2023 | 3.116,46 | 3.132,06 | 3.112,86 | 3.123,33 | 3.123,33 | 2.707.700 |
| 26. Sept. 2023 | 3.139,22 | 3.139,22 | 3.091,35 | 3.116,46 | 3.116,46 | 2.788.300 |
| 25. Sept. 2023 | 3.158,66 | 3.161,51 | 3.122,98 | 3.137,93 | 3.137,93 | 2.526.500 |
| 22. Sept. 2023 | 3.161,89 | 3.167,21 | 3.144,35 | 3.158,91 | 3.158,91 | 3.596.300 |
| 21. Sept. 2023 | 3.212,10 | 3.212,10 | 3.155,09 | 3.162,76 | 3.162,76 | 3.142.300 |
| 20. Sept. 2023 | 3.177,52 | 3.218,53 | 3.172,00 | 3.211,99 | 3.211,99 | 2.903.600 |
| 19. Sept. 2023 | 3.160,10 | 3.183,88 | 3.152,45 | 3.177,70 | 3.177,70 | 2.743.000 |
| 18. Sept. 2023 | 3.183,42 | 3.189,34 | 3.153,65 | 3.161,84 | 3.161,84 | 2.682.800 |
| 15. Sept. 2023 | 3.189,45 | 3.207,99 | 3.177,43 | 3.182,55 | 3.182,55 | 8.183.100 |
| 14. Sept. 2023 | 3.145,92 | 3.195,77 | 3.144,91 | 3.189,45 | 3.189,45 | 2.676.200 |
| 13. Sept. 2023 | 3.164,17 | 3.165,03 | 3.135,29 | 3.145,71 | 3.145,71 | 2.451.800 |
| 12. Sept. 2023 | 3.149,46 | 3.165,87 | 3.141,03 | 3.164,30 | 3.164,30 | 2.517.400 |
| 11. Sept. 2023 | 3.145,12 | 3.159,69 | 3.140,34 | 3.149,33 | 3.149,33 | 1.716.100 |
| 08. Sept. 2023 | 3.141,20 | 3.156,82 | 3.123,99 | 3.143,69 | 3.143,69 | 2.184.800 |
| 07. Sept. 2023 | 3.175,03 | 3.175,16 | 3.133,99 | 3.139,94 | 3.139,94 | 2.680.700 |
| 06. Sept. 2023 | 3.193,00 | 3.193,24 | 3.167,53 | 3.175,66 | 3.175,66 | 2.371.800 |
| 05. Sept. 2023 | 3.179,13 | 3.204,07 | 3.170,24 | 3.193,31 | 3.193,31 | 2.212.100 |
| 04. Sept. 2023 | 3.170,63 | 3.192,09 | 3.169,71 | 3.179,13 | 3.179,13 | 1.680.700 |
| 01. Sept. 2023 | 3.153,62 | 3.182,29 | 3.150,80 | 3.170,81 | 3.170,81 | 2.174.000 |
| 31. Aug. 2023 | 3.168,80 | 3.185,43 | 3.154,14 | 3.154,14 | 3.154,14 | 4.328.900 |
| 30. Aug. 2023 | 3.153,24 | 3.179,43 | 3.152,51 | 3.168,56 | 3.168,56 | 1.915.600 |
| 29. Aug. 2023 | 3.127,47 | 3.154,48 | 3.126,73 | 3.153,05 | 3.153,05 | 1.883.700 |
| 28. Aug. 2023 | 3.099,18 | 3.130,79 | 3.099,05 | 3.127,47 | 3.127,47 | 1.255.200 |
| 25. Aug. 2023 | 3.094,33 | 3.115,00 | 3.092,63 | 3.098,91 | 3.098,91 | 1.830.000 |
| 24. Aug. 2023 | 3.098,59 | 3.116,63 | 3.090,72 | 3.094,07 | 3.094,07 | 1.603.200 |
| 23. Aug. 2023 | 3.138,62 | 3.152,11 | 3.097,07 | 3.098,59 | 3.098,59 | 2.056.200 |
| 22. Aug. 2023 | 3.116,60 | 3.151,98 | 3.116,60 | 3.138,51 | 3.138,51 | 1.892.000 |
| 21. Aug. 2023 | 3.116,59 | 3.139,11 | 3.110,17 | 3.115,32 | 3.115,32 | 1.871.500 |
| 18. Aug. 2023 | 3.125,78 | 3.125,78 | 3.095,73 | 3.117,28 | 3.117,28 | 2.200.100 |
| 17. Aug. 2023 | 3.140,02 | 3.147,02 | 3.119,79 | 3.125,66 | 3.125,66 | 1.998.500 |
| 16. Aug. 2023 | 3.125,39 | 3.152,47 | 3.115,73 | 3.140,75 | 3.140,75 | 1.991.300 |
| 15. Aug. 2023 | 3.148,15 | 3.156,21 | 3.121,14 | 3.124,52 | 3.124,52 | 1.417.300 |
| 14. Aug. 2023 | 3.147,14 | 3.158,52 | 3.136,66 | 3.148,32 | 3.148,32 | 1.389.200 |
| 11. Aug. 2023 | 3.173,65 | 3.175,25 | 3.136,87 | 3.147,14 | 3.147,14 | 2.440.700 |
| 10. Aug. 2023 | 3.183,82 | 3.185,03 | 3.166,74 | 3.172,35 | 3.172,35 | 3.117.100 |
| 09. Aug. 2023 | 3.171,33 | 3.189,72 | 3.166,73 | 3.183,66 | 3.183,66 | 2.209.300 |
| 08. Aug. 2023 | 3.206,41 | 3.206,41 | 3.151,33 | 3.167,52 | 3.167,52 | 2.543.400 |
| 07. Aug. 2023 | 3.200,08 | 3.211,17 | 3.187,14 | 3.206,41 | 3.206,41 | 1.787.800 |
| 04. Aug. 2023 | 3.193,10 | 3.207,65 | 3.186,17 | 3.200,02 | 3.200,02 | 2.024.900 |
| 03. Aug. 2023 | 3.182,32 | 3.193,92 | 3.152,60 | 3.193,32 | 3.193,32 | 2.378.600 |
| 02. Aug. 2023 | 3.223,68 | 3.223,68 | 3.181,17 | 3.181,74 | 3.181,74 | 2.848.000 |
| 01. Aug. 2023 | 3.246,16 | 3.253,30 | 3.223,12 | 3.227,99 | 3.227,99 | 2.785.000 |
| 31. Juli 2023 | 3.214,55 | 3.266,95 | 3.214,55 | 3.245,98 | 3.245,98 | 3.065.100 |
| 28. Juli 2023 | 3.225,37 | 3.225,37 | 3.202,13 | 3.214,55 | 3.214,55 | 2.750.400 |
| 27. Juli 2023 | 3.216,57 | 3.243,80 | 3.216,28 | 3.225,37 | 3.225,37 | 2.464.800 |
| 26. Juli 2023 | 3.240,59 | 3.245,61 | 3.193,64 | 3.215,83 | 3.215,83 | 2.297.600 |
| 25. Juli 2023 | 3.230,44 | 3.247,92 | 3.228,91 | 3.241,45 | 3.241,45 | 1.937.200 |
| 24. Juli 2023 | 3.212,43 | 3.231,15 | 3.203,83 | 3.230,44 | 3.230,44 | 1.763.500 |
| 21. Juli 2023 | 3.200,76 | 3.221,14 | 3.191,40 | 3.212,43 | 3.212,43 | 2.908.800 |
| 20. Juli 2023 | 3.185,97 | 3.216,31 | 3.183,84 | 3.200,87 | 3.200,87 | 1.952.200 |
| 19. Juli 2023 | 3.167,33 | 3.197,03 | 3.166,81 | 3.186,52 | 3.186,52 | 2.309.000 |
| 18. Juli 2023 | 3.158,94 | 3.185,63 | 3.144,09 | 3.167,59 | 3.167,59 | 2.545.700 |
| 17. Juli 2023 | 3.160,78 | 3.163,62 | 3.140,07 | 3.156,30 | 3.156,30 | 1.831.900 |
| 14. Juli 2023 | 3.164,44 | 3.202,09 | 3.153,95 | 3.161,21 | 3.161,21 | 2.754.500 |
| 13. Juli 2023 | 3.157,73 | 3.172,40 | 3.144,18 | 3.166,35 | 3.166,35 | 2.014.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
