ATX Net Total Return (ATXNTR)

ATXNTR
🏛️ Austria →
9,216.84
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 6,975.34 7,038.47 6,950.07 7,038.47 0.0M
2024-12-27 6,931.67 6,989.73 6,930.71 6,975.96 0.0M
2024-12-23 6,898.65 6,934.49 6,875.87 6,931.67 0.0M
2024-12-20 6,890.54 6,897.31 6,793.79 6,897.31 0.0M
2024-12-19 6,872.65 6,906.24 6,863.24 6,895.26 0.0M
2024-12-18 6,898.87 6,929.27 6,875.27 6,921.51 0.0M
2024-12-17 6,958.45 6,958.45 6,887.37 6,897.95 0.0M
2024-12-16 7,008.99 7,008.99 6,941.11 6,961.69 0.0M
2024-12-13 6,989.34 7,028.93 6,989.34 7,009.29 0.0M
2024-12-12 6,968.87 7,031.25 6,968.87 6,989.50 0.0M
2024-12-11 6,961.04 6,993.20 6,952.74 6,968.87 0.0M
2024-12-10 6,920.76 6,973.74 6,920.71 6,971.95 0.0M
2024-12-09 6,886.24 6,934.66 6,883.41 6,934.66 0.0M
2024-12-06 6,871.36 6,889.20 6,857.95 6,886.06 0.0M
2024-12-05 6,811.07 6,869.04 6,809.08 6,869.04 0.0M
2024-12-04 6,814.94 6,833.88 6,790.60 6,808.94 0.0M
2024-12-03 6,794.03 6,870.11 6,794.03 6,818.59 0.0M
2024-12-02 6,795.05 6,809.04 6,748.21 6,793.47 0.0M
2024-11-29 6,775.37 6,806.92 6,758.96 6,800.73 0.0M
2024-11-28 6,741.88 6,802.30 6,740.24 6,780.10 0.0M
2024-11-27 6,764.62 6,765.20 6,711.49 6,737.46 0.0M
2024-11-26 6,807.43 6,815.65 6,757.47 6,760.21 0.0M
2024-11-25 6,788.01 6,835.35 6,774.53 6,807.95 0.0M
2024-11-22 6,773.80 6,813.68 6,697.75 6,788.01 0.0M
2024-11-21 6,751.63 6,773.85 6,717.66 6,773.02 0.0M
2024-11-20 6,787.68 6,797.32 6,728.19 6,729.64 0.0M
2024-11-19 6,860.77 6,904.40 6,699.73 6,735.17 0.0M
2024-11-18 6,832.60 6,865.13 6,819.69 6,860.31 0.0M
2024-11-15 6,802.99 6,865.93 6,779.05 6,832.60 0.0M
2024-11-14 6,646.91 6,807.34 6,646.91 6,798.08 0.0M
2024-11-13 6,729.54 6,753.37 6,633.35 6,650.68 0.0M
2024-11-12 6,853.04 6,853.04 6,728.09 6,728.87 0.0M
2024-11-11 6,821.52 6,886.76 6,821.52 6,856.28 0.0M
2024-11-08 6,846.15 6,865.82 6,805.14 6,821.63 0.0M
2024-11-07 6,755.93 6,894.10 6,752.34 6,840.98 0.0M
2024-11-06 6,840.11 6,920.10 6,755.93 6,755.93 0.0M
2024-11-05 6,788.96 6,837.95 6,777.26 6,837.95 0.0M
2024-11-04 6,778.97 6,804.88 6,760.96 6,788.19 0.0M
2024-11-01 6,775.39 6,813.94 6,774.15 6,780.21 0.0M
2024-10-31 6,812.58 6,869.73 6,759.03 6,776.49 0.0M
2024-10-30 6,901.03 6,901.03 6,810.52 6,813.10 0.0M
2024-10-29 6,926.09 6,968.42 6,898.58 6,902.47 0.0M
2024-10-28 6,882.84 6,933.26 6,868.93 6,926.14 0.0M
2024-10-25 6,814.42 6,892.24 6,814.42 6,885.04 0.0M
2024-10-24 6,835.14 6,883.02 6,820.77 6,820.77 0.0M
2024-10-23 6,882.86 6,891.95 6,831.48 6,836.19 0.0M
2024-10-22 6,918.77 6,935.98 6,842.32 6,885.44 0.0M
2024-10-21 6,969.68 6,977.80 6,906.81 6,918.66 0.0M
2024-10-18 6,939.23 7,001.15 6,908.68 6,970.14 0.0M
2024-10-17 6,943.00 6,975.74 6,931.07 6,938.57 0.0M
2024-10-16 6,901.19 6,949.38 6,874.28 6,943.00 0.0M
2024-10-15 6,914.08 6,915.59 6,883.16 6,898.07 0.0M
2024-10-14 6,945.80 6,946.90 6,888.16 6,913.49 0.0M
2024-10-11 6,925.86 6,964.69 6,919.10 6,945.80 0.0M
2024-10-10 6,938.42 6,959.97 6,904.27 6,925.52 0.0M
2024-10-09 6,873.18 6,938.42 6,843.32 6,938.42 0.0M
2024-10-08 6,932.59 6,932.59 6,848.66 6,871.69 0.0M
2024-10-07 6,937.25 6,967.94 6,893.29 6,941.22 0.0M
2024-10-04 6,886.08 6,967.35 6,878.86 6,935.16 0.0M
2024-10-03 6,936.08 6,944.59 6,867.03 6,885.96 0.0M
2024-10-02 6,949.44 6,975.33 6,933.25 6,942.47 0.0M
2024-10-01 7,022.43 7,028.40 6,934.83 6,948.77 0.0M
2024-09-30 7,004.69 7,026.41 6,947.77 7,023.26 0.0M
2024-09-27 6,952.71 7,014.86 6,948.29 7,009.34 0.0M
2024-09-26 6,901.73 6,994.08 6,901.73 6,951.47 0.0M
2024-09-25 6,895.90 6,914.36 6,868.16 6,901.32 0.0M
2024-09-24 6,905.00 6,956.88 6,898.44 6,898.44 0.0M
2024-09-23 6,942.19 6,967.51 6,905.92 6,905.92 0.0M
2024-09-20 7,017.26 7,027.10 6,931.38 6,947.14 0.0M
2024-09-19 6,927.07 7,060.04 6,927.07 7,017.43 0.0M
2024-09-18 6,917.96 6,936.66 6,908.24 6,926.77 0.0M
2024-09-17 6,913.03 6,946.97 6,897.22 6,918.09 0.0M
2024-09-16 6,921.33 6,923.77 6,880.12 6,907.82 0.0M
2024-09-13 6,884.27 6,946.11 6,880.69 6,922.76 0.0M
2024-09-12 6,828.45 6,940.43 6,828.45 6,883.93 0.0M
2024-09-11 6,875.11 6,938.20 6,826.82 6,826.82 0.0M
2024-09-10 6,945.32 6,986.90 6,862.00 6,871.63 0.0M
2024-09-09 6,881.22 6,964.38 6,881.22 6,945.99 0.0M
2024-09-06 7,003.64 7,003.93 6,878.23 6,881.67 0.0M
2024-09-05 6,970.04 7,021.63 6,944.56 7,003.25 0.0M
2024-09-04 7,012.24 7,012.24 6,929.41 6,969.71 0.0M
2024-09-03 7,176.81 7,197.71 6,992.03 7,016.47 0.0M
2024-09-02 7,171.97 7,199.88 7,113.53 7,178.51 0.0M
2024-08-30 7,121.25 7,175.83 7,112.93 7,167.20 0.0M
2024-08-29 7,110.02 7,154.27 7,107.67 7,121.25 0.0M
2024-08-28 7,100.83 7,122.54 7,074.55 7,110.02 0.0M
2024-08-27 7,100.46 7,127.85 7,099.98 7,104.39 0.0M
2024-08-26 7,089.85 7,112.32 7,076.11 7,099.57 0.0M
2024-08-23 7,019.70 7,097.38 7,015.44 7,089.78 0.0M
2024-08-22 7,038.35 7,044.73 7,009.21 7,020.38 0.0M
2024-08-21 6,992.59 7,048.20 6,992.59 7,038.61 0.0M
2024-08-20 7,044.77 7,058.99 6,979.21 6,991.93 0.0M
2024-08-19 6,970.14 7,044.59 6,959.66 7,044.59 0.0M
2024-08-16 6,974.11 7,002.12 6,939.49 6,969.92 0.0M
2024-08-15 6,912.85 6,992.57 6,891.88 6,974.82 0.0M
2024-08-14 6,854.28 6,916.13 6,852.35 6,913.22 0.0M
2024-08-13 6,859.33 6,883.29 6,823.82 6,852.83 0.0M
2024-08-12 6,846.11 6,882.74 6,839.38 6,856.29 0.0M
2024-08-09 6,812.45 6,880.28 6,806.30 6,843.51 0.0M
2024-08-08 6,826.21 6,852.01 6,759.16 6,811.02 0.0M
2024-08-07 6,664.46 6,860.16 6,664.46 6,827.97 0.0M
2024-08-06 6,628.01 6,747.37 6,628.01 6,664.46 0.0M
2024-08-05 6,775.84 6,775.84 6,521.20 6,617.06 0.0M
2024-08-02 6,998.77 7,005.57 6,775.24 6,777.44 0.0M
2024-08-01 7,110.84 7,131.40 6,996.61 7,003.11 0.0M
2024-07-31 7,114.93 7,156.60 7,095.07 7,111.54 0.0M
2024-07-30 7,039.55 7,131.37 7,039.13 7,115.23 0.0M
2024-07-29 7,055.04 7,088.19 7,035.41 7,038.54 0.0M
2024-07-26 7,048.20 7,071.34 6,987.06 7,055.32 0.0M
2024-07-25 7,060.55 7,060.55 6,951.29 7,050.46 0.0M
2024-07-24 7,080.89 7,094.93 7,039.06 7,068.80 0.0M
2024-07-23 7,083.71 7,108.47 7,064.85 7,082.46 0.0M
2024-07-22 7,058.04 7,099.49 7,055.90 7,083.71 0.0M
2024-07-19 7,066.93 7,066.93 7,011.61 7,055.44 0.0M
2024-07-18 7,060.47 7,132.22 7,060.47 7,066.93 0.0M
2024-07-17 7,076.25 7,090.83 7,053.35 7,061.24 0.0M
2024-07-16 7,082.16 7,082.81 7,028.55 7,077.36 0.0M
2024-07-15 7,120.98 7,120.98 7,079.75 7,079.75 0.0M
2024-07-12 7,081.96 7,135.72 7,070.46 7,121.77 0.0M
2024-07-11 7,037.42 7,084.10 7,019.33 7,081.96 0.0M
2024-07-10 7,006.23 7,039.33 6,979.27 7,037.07 0.0M
2024-07-09 7,117.81 7,117.81 6,992.85 7,005.83 0.0M
2024-07-08 7,121.93 7,135.27 7,093.88 7,116.37 0.0M
2024-07-05 7,124.16 7,159.02 7,099.89 7,117.59 0.0M
2024-07-04 7,063.15 7,129.00 7,062.71 7,124.16 0.0M
2024-07-03 7,024.84 7,079.66 7,024.62 7,063.48 0.0M
2024-07-02 7,004.00 7,037.94 6,973.00 7,024.49 0.0M
2024-07-01 6,923.09 7,023.21 6,922.50 7,002.27 0.0M
2024-06-28 6,908.68 6,940.68 6,896.52 6,922.71 0.0M
2024-06-27 6,901.98 6,915.91 6,882.93 6,906.83 0.0M
2024-06-26 6,929.75 6,945.53 6,865.22 6,900.05 0.0M
2024-06-25 6,940.42 6,943.70 6,906.43 6,928.69 0.0M
2024-06-24 6,887.57 6,949.35 6,886.05 6,940.42 0.0M
2024-06-21 6,968.32 6,975.65 6,856.99 6,888.44 0.0M
2024-06-20 6,897.01 6,967.77 6,893.05 6,963.66 0.0M
2024-06-19 6,884.60 6,924.71 6,875.32 6,896.69 0.0M
2024-06-18 6,827.20 6,892.08 6,827.20 6,884.60 0.0M
2024-06-17 6,783.93 6,854.34 6,782.42 6,826.58 0.0M
2024-06-14 6,912.80 6,912.80 6,754.54 6,778.84 0.0M
2024-06-13 7,016.91 7,025.23 6,904.23 6,912.05 0.0M
2024-06-12 6,922.25 7,042.80 6,918.79 7,016.69 0.0M
2024-06-11 6,998.32 7,015.71 6,914.57 6,922.74 0.0M
2024-06-10 7,010.08 7,010.08 6,946.13 6,998.32 0.0M
2024-06-07 7,036.93 7,052.55 6,982.99 7,010.51 0.0M
2024-06-06 6,993.17 7,040.37 6,980.54 7,035.89 0.0M
2024-06-05 6,947.18 7,019.08 6,920.39 6,989.59 0.0M
2024-06-04 7,057.75 7,065.56 6,944.27 6,946.44 0.0M
2024-06-03 7,036.59 7,098.80 7,034.95 7,057.25 0.0M
2024-05-31 6,964.18 7,033.89 6,958.87 7,033.89 0.0M
2024-05-30 6,962.53 6,977.95 6,940.96 6,964.11 0.0M
2024-05-29 7,075.70 7,078.41 6,962.24 6,962.94 0.0M
2024-05-28 7,085.67 7,101.92 7,069.70 7,075.23 0.0M
2024-05-27 7,074.31 7,094.60 7,044.82 7,085.19 0.0M
2024-05-24 7,109.20 7,109.20 7,023.80 7,074.31 0.0M
2024-05-23 7,096.00 7,132.19 7,062.58 7,113.63 0.0M
2024-05-22 7,126.49 7,129.93 7,054.15 7,096.48 0.0M
2024-05-21 7,107.98 7,128.23 7,089.06 7,127.87 0.0M
2024-05-20 7,078.56 7,112.44 7,071.70 7,106.33 0.0M
2024-05-17 6,998.84 7,086.34 6,981.80 7,080.65 0.0M
2024-05-16 7,005.68 7,008.26 6,973.54 6,999.91 0.0M
2024-05-15 7,027.58 7,028.12 6,986.42 7,007.85 0.0M
2024-05-14 6,956.35 7,027.43 6,952.40 7,027.43 0.0M
2024-05-13 6,959.95 6,972.36 6,946.24 6,960.06 0.0M
2024-05-10 6,923.25 6,984.91 6,922.01 6,959.95 0.0M
2024-05-09 6,853.03 6,932.54 6,829.13 6,922.58 0.0M
2024-05-08 6,873.59 6,882.65 6,811.23 6,852.89 0.0M
2024-05-07 6,785.64 6,873.93 6,783.05 6,873.93 0.0M
2024-05-06 6,746.51 6,796.88 6,745.67 6,792.45 0.0M
2024-05-03 6,747.64 6,804.09 6,744.83 6,748.00 0.0M
2024-05-02 6,690.18 6,762.43 6,676.77 6,746.86 0.0M
2024-04-30 6,697.12 6,749.41 6,685.15 6,688.57 0.0M
2024-04-29 6,667.25 6,696.60 6,644.23 6,694.65 0.0M
2024-04-26 6,686.36 6,717.18 6,662.25 6,664.42 0.0M
2024-04-25 6,720.28 6,721.59 6,663.28 6,685.42 0.0M
2024-04-24 6,719.83 6,738.22 6,702.84 6,718.99 0.0M
2024-04-23 6,670.45 6,731.18 6,670.45 6,720.10 0.0M
2024-04-22 6,638.02 6,690.27 6,618.98 6,670.02 0.0M
2024-04-19 6,633.06 6,641.03 6,590.29 6,637.77 0.0M
2024-04-18 6,586.71 6,646.71 6,584.72 6,640.35 0.0M
2024-04-17 6,564.62 6,615.26 6,558.54 6,583.28 0.0M
2024-04-16 6,638.68 6,639.91 6,542.48 6,563.46 0.0M
2024-04-15 6,669.52 6,704.30 6,635.97 6,641.97 0.0M
2024-04-12 6,650.00 6,728.43 6,650.00 6,671.21 0.0M
2024-04-11 6,689.46 6,709.68 6,642.42 6,652.47 0.0M
2024-04-10 6,680.65 6,730.19 6,643.05 6,690.72 0.0M
2024-04-09 6,676.10 6,694.87 6,659.89 6,680.15 0.0M
2024-04-08 6,629.52 6,688.92 6,625.14 6,677.17 0.0M
2024-04-05 6,639.26 6,639.26 6,587.37 6,629.37 0.0M
2024-04-04 6,600.46 6,649.36 6,598.00 6,639.26 0.0M
2024-04-03 6,576.85 6,600.46 6,523.15 6,600.46 0.0M
2024-04-02 6,573.46 6,640.65 6,564.59 6,574.56 0.0M
2024-03-28 6,548.79 6,577.22 6,544.78 6,572.07 0.0M
2024-03-27 6,504.75 6,550.35 6,498.99 6,549.12 0.0M
2024-03-26 6,498.00 6,520.62 6,483.49 6,503.91 0.0M
2024-03-25 6,491.38 6,514.46 6,470.44 6,498.71 0.0M
2024-03-22 6,453.36 6,503.64 6,445.84 6,487.98 0.0M
2024-03-21 6,403.33 6,459.60 6,403.33 6,458.98 0.0M
2024-03-20 6,402.29 6,420.52 6,363.51 6,403.66 0.0M
2024-03-19 6,356.07 6,403.59 6,344.06 6,403.59 0.0M
2024-03-18 6,323.30 6,372.03 6,320.24 6,358.01 0.0M
2024-03-15 6,293.28 6,348.51 6,284.32 6,322.46 0.0M
2024-03-14 6,307.35 6,319.09 6,266.16 6,293.28 0.0M
2024-03-13 6,236.74 6,308.64 6,234.32 6,306.80 0.0M
2024-03-12 6,214.08 6,266.69 6,213.82 6,236.98 0.0M
2024-03-11 6,258.96 6,265.77 6,188.94 6,216.82 0.0M
2024-03-08 6,283.02 6,289.69 6,250.92 6,263.91 0.0M
2024-03-07 6,284.34 6,300.99 6,244.63 6,277.74 0.0M
2024-03-06 6,246.55 6,308.95 6,245.46 6,285.99 0.0M
2024-03-05 6,251.71 6,266.40 6,209.10 6,249.02 0.0M
2024-03-04 6,267.20 6,280.03 6,229.56 6,251.38 0.0M
2024-03-01 6,205.90 6,277.64 6,205.64 6,263.99 0.0M
2024-02-29 6,282.80 6,287.56 6,188.17 6,207.54 0.0M
2024-02-28 6,287.33 6,312.51 6,265.65 6,282.80 0.0M
2024-02-27 6,258.60 6,302.52 6,244.81 6,297.34 0.0M
2024-02-26 6,275.53 6,291.27 6,250.86 6,259.11 0.0M
2024-02-23 6,327.89 6,330.94 6,263.33 6,275.60 0.0M
2024-02-22 6,325.79 6,383.39 6,320.81 6,328.37 0.0M
2024-02-21 6,294.27 6,341.70 6,273.92 6,312.38 0.0M
2024-02-20 6,288.46 6,306.82 6,271.31 6,294.68 0.0M
2024-02-19 6,316.32 6,344.45 6,277.17 6,291.87 0.0M
2024-02-16 6,259.95 6,340.01 6,257.27 6,316.17 0.0M
2024-02-15 6,247.21 6,287.94 6,243.96 6,251.96 0.0M
2024-02-14 6,252.57 6,292.02 6,239.95 6,241.17 0.0M
2024-02-13 6,280.71 6,298.24 6,235.69 6,245.02 0.0M
2024-02-12 6,228.08 6,300.72 6,225.48 6,280.01 0.0M
2024-02-09 6,245.61 6,255.83 6,201.11 6,227.59 0.0M
2024-02-08 6,263.91 6,277.00 6,223.55 6,246.26 0.0M
2024-02-07 6,350.23 6,352.16 6,263.21 6,264.73 0.0M
2024-02-06 6,340.19 6,377.01 6,324.21 6,350.84 0.0M
2024-02-05 6,376.29 6,434.05 6,327.11 6,339.43 0.0M
2024-02-02 6,395.59 6,421.14 6,377.30 6,377.95 0.0M
2024-02-01 6,393.64 6,468.80 6,380.31 6,396.10 0.0M
2024-01-31 6,403.78 6,420.23 6,363.42 6,407.04 0.0M
2024-01-30 6,390.28 6,411.07 6,387.71 6,404.29 0.0M
2024-01-29 6,407.02 6,435.12 6,376.71 6,389.39 0.0M
2024-01-26 6,373.35 6,411.72 6,358.68 6,405.36 0.0M
2024-01-25 6,358.32 6,386.18 6,346.75 6,372.76 0.0M
2024-01-24 6,276.11 6,370.65 6,276.11 6,360.32 0.0M
2024-01-23 6,248.91 6,289.62 6,247.24 6,273.45 0.0M
2024-01-22 6,200.47 6,254.87 6,200.21 6,248.71 0.0M
2024-01-19 6,201.40 6,230.44 6,191.68 6,199.25 0.0M
2024-01-18 6,167.84 6,204.98 6,149.91 6,197.22 0.0M
2024-01-17 6,272.05 6,272.05 6,127.40 6,167.11 0.0M
2024-01-16 6,318.43 6,318.87 6,245.95 6,272.38 0.0M
2024-01-15 6,300.02 6,328.31 6,289.56 6,321.53 0.0M
2024-01-12 6,301.32 6,335.87 6,292.75 6,299.77 0.0M
2024-01-11 6,341.78 6,358.02 6,293.97 6,299.07 0.0M
2024-01-10 6,351.04 6,357.26 6,327.84 6,342.02 0.0M
2024-01-09 6,350.43 6,372.50 6,328.38 6,351.27 0.0M
2024-01-08 6,357.50 6,360.44 6,304.75 6,349.70 0.0M
2024-01-05 6,334.12 6,369.77 6,272.25 6,358.11 0.0M
2024-01-04 6,261.54 6,339.73 6,259.19 6,339.73 0.0M
2024-01-03 6,322.85 6,322.85 6,243.99 6,260.78 0.0M
2024-01-02 6,368.49 6,391.61 6,314.30 6,324.62 0.0M