ATX Net Total Return Leverage x2 (ATXLV2)

ATXLV2
🏛️ Austria →
2,481.62
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
2021-12-30 1,698.17 1,703.99 1,673.12 1,683.35 0.0M
2021-12-29 1,705.35 1,715.92 1,682.45 1,700.80 0.0M
2021-12-28 1,692.09 1,714.79 1,689.16 1,691.97 0.0M
2021-12-27 1,670.35 1,695.27 1,668.12 1,693.45 0.0M
2021-12-23 1,685.75 1,692.24 1,670.15 1,676.92 0.0M
2021-12-22 1,638.25 1,682.57 1,629.63 1,682.57 0.0M
2021-12-21 1,602.54 1,651.51 1,596.73 1,651.43 0.0M
2021-12-20 1,551.18 1,577.62 1,517.00 1,564.05 0.0M
2021-12-17 1,614.86 1,635.94 1,590.09 1,609.13 0.0M
2021-12-16 1,615.31 1,635.23 1,601.75 1,624.90 0.0M
2021-12-15 1,583.71 1,603.22 1,565.64 1,574.36 0.0M
2021-12-14 1,601.19 1,607.74 1,578.64 1,580.24 0.0M
2021-12-13 1,628.58 1,646.38 1,586.26 1,586.35 0.0M
2021-12-10 1,633.09 1,635.19 1,608.03 1,623.78 0.0M
2021-12-09 1,649.57 1,651.68 1,626.14 1,642.85 0.0M
2021-12-08 1,662.04 1,678.08 1,630.94 1,645.67 0.0M
2021-12-07 1,605.63 1,662.38 1,605.63 1,653.65 0.0M
2021-12-06 1,578.34 1,589.28 1,561.86 1,588.32 0.0M
2021-12-03 1,573.59 1,577.43 1,539.02 1,548.75 0.0M
2021-12-02 1,532.34 1,549.80 1,503.46 1,542.24 0.0M
2021-12-01 1,544.21 1,569.85 1,535.95 1,559.36 0.0M
2021-11-30 1,487.28 1,526.75 1,451.37 1,518.80 0.0M
2021-11-29 1,508.16 1,537.40 1,485.82 1,503.40 0.0M
2021-11-26 1,494.25 1,516.64 1,467.46 1,482.37 0.0M
2021-11-25 1,608.13 1,617.93 1,603.97 1,617.64 0.0M
2021-11-24 1,588.00 1,610.51 1,575.21 1,605.00 0.0M
2021-11-23 1,577.11 1,604.55 1,549.71 1,574.69 0.0M
2021-11-22 1,565.65 1,595.82 1,559.02 1,579.20 0.0M
2021-11-19 1,668.52 1,668.52 1,538.38 1,551.96 0.0M
2021-11-18 1,695.93 1,712.30 1,644.62 1,653.85 0.0M
2021-11-17 1,710.57 1,722.59 1,697.22 1,710.70 0.0M
2021-11-16 1,707.38 1,731.09 1,698.56 1,714.57 0.0M
2021-11-15 1,678.90 1,709.83 1,676.03 1,691.81 0.0M
2021-11-12 1,712.77 1,713.16 1,690.96 1,694.53 0.0M
2021-11-11 1,693.66 1,736.33 1,681.22 1,736.33 0.0M
2021-11-10 1,732.20 1,734.43 1,672.65 1,695.04 0.0M
2021-11-09 1,739.57 1,765.85 1,716.00 1,716.72 0.0M
2021-11-08 1,706.31 1,736.94 1,699.05 1,732.72 0.0M
2021-11-05 1,689.04 1,703.97 1,676.24 1,696.14 0.0M
2021-11-04 1,664.85 1,675.43 1,653.60 1,664.53 0.0M
2021-11-03 1,626.44 1,651.92 1,611.85 1,651.50 0.0M
2021-11-02 1,584.24 1,612.94 1,572.82 1,606.97 0.0M
2021-11-01 1,578.24 1,626.30 1,577.38 1,611.25 0.0M
2021-10-29 1,594.08 1,612.44 1,559.20 1,559.46 0.0M
2021-10-28 1,595.43 1,602.10 1,572.63 1,594.48 0.0M
2021-10-27 1,640.97 1,641.07 1,597.93 1,610.36 0.0M
2021-10-25 1,610.47 1,630.09 1,600.50 1,621.04 0.0M
2021-10-22 1,577.58 1,619.76 1,572.28 1,608.19 0.0M
2021-10-21 1,609.96 1,617.87 1,591.56 1,597.95 0.0M
2021-10-20 1,608.11 1,635.35 1,595.02 1,630.66 0.0M
2021-10-19 1,614.69 1,626.80 1,600.04 1,607.16 0.0M
2021-10-18 1,606.72 1,616.95 1,598.36 1,606.53 0.0M
2021-10-15 1,610.78 1,620.80 1,592.96 1,605.72 0.0M
2021-10-14 1,582.73 1,592.38 1,571.09 1,580.53 0.0M
2021-10-13 1,570.37 1,582.14 1,556.26 1,558.46 0.0M
2021-10-12 1,540.17 1,575.51 1,539.12 1,572.88 0.0M
2021-10-11 1,536.96 1,568.26 1,536.01 1,567.07 0.0M
2021-10-08 1,523.53 1,538.14 1,515.50 1,529.59 0.0M
2021-10-07 1,540.08 1,544.13 1,501.13 1,522.70 0.0M
2021-10-06 1,533.69 1,542.21 1,485.65 1,528.21 0.0M
2021-10-05 1,500.97 1,563.17 1,496.65 1,562.52 0.0M
2021-10-04 1,493.95 1,515.75 1,479.17 1,497.02 0.0M
2021-10-01 1,463.29 1,513.07 1,455.74 1,500.36 0.0M
2021-09-30 1,503.77 1,511.98 1,483.05 1,488.46 0.0M
2021-09-29 1,468.14 1,496.46 1,466.69 1,481.59 0.0M
2021-09-28 1,516.54 1,524.06 1,462.66 1,462.66 0.0M
2021-09-27 1,487.31 1,520.57 1,486.13 1,519.79 0.0M
2021-09-24 1,494.77 1,507.91 1,472.46 1,475.31 0.0M
2021-09-23 1,489.36 1,511.58 1,482.47 1,511.43 0.0M
2021-09-22 1,441.26 1,467.62 1,440.26 1,466.55 0.0M
2021-09-21 1,415.72 1,437.34 1,407.05 1,411.70 0.0M
2021-09-20 1,395.93 1,414.02 1,381.84 1,399.68 0.0M
2021-09-17 1,497.64 1,503.53 1,439.88 1,447.94 0.0M
2021-09-16 1,496.43 1,517.00 1,481.97 1,484.40 0.0M
2021-09-15 1,482.69 1,503.74 1,479.53 1,494.59 0.0M
2021-09-14 1,490.25 1,509.73 1,480.63 1,492.94 0.0M
2021-09-13 1,467.67 1,494.22 1,463.56 1,492.51 0.0M
2021-09-10 1,478.27 1,484.28 1,450.77 1,451.84 0.0M
2021-09-09 1,462.80 1,486.29 1,457.38 1,474.32 0.0M
2021-09-08 1,492.21 1,504.06 1,469.20 1,481.86 0.0M
2021-09-07 1,494.64 1,506.73 1,494.23 1,501.45 0.0M
2021-09-06 1,502.47 1,505.92 1,487.30 1,500.06 0.0M
2021-09-03 1,493.79 1,510.01 1,485.27 1,494.21 0.0M
2021-09-02 1,466.96 1,498.85 1,466.96 1,496.51 0.0M
2021-09-01 1,474.11 1,481.38 1,456.87 1,470.77 0.0M
2021-08-31 1,458.64 1,487.40 1,451.60 1,459.96 0.0M
2021-08-30 1,452.14 1,456.35 1,443.09 1,450.08 0.0M
2021-08-27 1,435.89 1,453.70 1,434.09 1,451.91 0.0M
2021-08-26 1,455.27 1,458.15 1,434.66 1,444.64 0.0M
2021-08-25 1,442.48 1,460.59 1,438.13 1,458.85 0.0M
2021-08-24 1,442.06 1,446.29 1,429.44 1,441.32 0.0M
2021-08-23 1,423.02 1,437.29 1,414.90 1,434.61 0.0M
2021-08-20 1,413.30 1,416.17 1,384.02 1,409.00 0.0M
2021-08-19 1,442.23 1,449.25 1,402.05 1,410.60 0.0M
2021-08-18 1,447.40 1,480.99 1,445.46 1,474.50 0.0M
2021-08-17 1,447.14 1,458.61 1,436.05 1,438.72 0.0M
2021-08-16 1,455.91 1,471.01 1,447.49 1,459.89 0.0M
2021-08-13 1,469.41 1,485.22 1,461.99 1,483.65 0.0M
2021-08-12 1,471.80 1,481.58 1,464.77 1,473.65 0.0M
2021-08-11 1,449.96 1,471.98 1,436.34 1,471.23 0.0M
2021-08-10 1,426.04 1,447.90 1,422.50 1,447.08 0.0M
2021-08-09 1,419.64 1,429.48 1,414.20 1,427.30 0.0M
2021-08-06 1,400.43 1,425.80 1,392.48 1,423.32 0.0M
2021-08-05 1,389.02 1,407.35 1,384.34 1,400.73 0.0M
2021-08-04 1,384.20 1,396.09 1,369.05 1,395.45 0.0M
2021-08-03 1,381.50 1,396.41 1,358.46 1,374.21 0.0M
2021-08-02 1,380.43 1,396.85 1,366.67 1,373.30 0.0M
2021-07-30 1,382.05 1,391.16 1,351.13 1,351.77 0.0M
2021-07-29 1,383.60 1,400.85 1,375.70 1,384.26 0.0M
2021-07-28 1,361.40 1,374.19 1,354.39 1,368.69 0.0M
2021-07-27 1,362.98 1,364.28 1,340.35 1,356.03 0.0M
2021-07-26 1,322.63 1,377.85 1,320.24 1,369.81 0.0M
2021-07-23 1,313.01 1,336.20 1,309.56 1,327.36 0.0M
2021-07-22 1,318.22 1,334.11 1,298.03 1,301.27 0.0M
2021-07-21 1,278.48 1,311.01 1,274.69 1,293.37 0.0M
2021-07-20 1,248.16 1,274.58 1,232.09 1,264.48 0.0M
2021-07-19 1,260.05 1,270.83 1,213.13 1,232.28 0.0M
2021-07-16 1,307.68 1,314.30 1,276.11 1,286.95 0.0M
2021-07-15 1,309.95 1,312.59 1,289.94 1,300.81 0.0M
2021-07-14 1,315.00 1,341.09 1,314.51 1,319.10 0.0M
2021-07-13 1,321.82 1,327.83 1,309.60 1,313.87 0.0M
2021-07-12 1,320.85 1,324.56 1,289.81 1,319.19 0.0M
2021-07-09 1,286.23 1,323.10 1,275.49 1,316.86 0.0M
2021-07-08 1,305.88 1,310.29 1,258.35 1,280.03 0.0M
2021-07-07 1,325.01 1,343.12 1,302.23 1,319.36 0.0M
2021-07-06 1,356.23 1,363.59 1,311.76 1,318.75 0.0M
2021-07-05 1,353.21 1,365.22 1,342.05 1,357.37 0.0M
2021-07-02 1,354.57 1,362.44 1,344.04 1,345.69 0.0M
2021-07-01 1,311.21 1,346.29 1,311.21 1,344.86 0.0M
2021-06-30 1,329.94 1,331.06 1,285.44 1,291.99 0.0M
2021-06-29 1,317.81 1,332.26 1,317.28 1,329.63 0.0M
2021-06-28 1,341.71 1,347.65 1,319.50 1,321.94 0.0M
2021-06-25 1,348.05 1,355.84 1,339.91 1,353.62 0.0M
2021-06-24 1,326.19 1,355.82 1,321.55 1,345.49 0.0M
2021-06-23 1,342.25 1,345.73 1,316.96 1,317.08 0.0M
2021-06-22 1,340.45 1,342.52 1,321.77 1,332.32 0.0M
2021-06-21 1,288.70 1,331.95 1,271.20 1,328.89 0.0M
2021-06-18 1,369.96 1,380.53 1,309.43 1,317.28 0.0M
2021-06-17 1,382.91 1,398.10 1,370.68 1,375.18 0.0M
2021-06-16 1,402.83 1,403.28 1,379.77 1,389.21 0.0M
2021-06-15 1,410.99 1,413.21 1,376.65 1,391.72 0.0M
2021-06-14 1,404.60 1,411.89 1,394.93 1,410.54 0.0M
2021-06-11 1,365.90 1,386.81 1,364.28 1,380.15 0.0M
2021-06-10 1,369.77 1,381.44 1,353.46 1,367.32 0.0M
2021-06-09 1,391.86 1,393.07 1,359.20 1,373.48 0.0M
2021-06-08 1,389.19 1,401.98 1,379.14 1,401.98 0.0M
2021-06-07 1,378.36 1,400.70 1,374.57 1,399.26 0.0M
2021-06-04 1,374.70 1,379.11 1,367.98 1,376.70 0.0M
2021-06-03 1,366.10 1,378.09 1,352.94 1,376.48 0.0M
2021-06-02 1,356.38 1,363.06 1,347.87 1,363.06 0.0M
2021-06-01 1,329.77 1,362.73 1,329.43 1,350.45 0.0M
2021-05-31 1,332.72 1,332.79 1,306.02 1,306.02 0.0M
2021-05-28 1,328.57 1,337.93 1,320.15 1,330.94 0.0M
2021-05-27 1,309.28 1,340.49 1,305.83 1,322.18 0.0M
2021-05-26 1,317.73 1,324.68 1,292.35 1,311.25 0.0M
2021-05-25 1,320.92 1,345.42 1,313.55 1,314.54 0.0M
2021-05-21 1,294.58 1,312.00 1,288.78 1,308.87 0.0M
2021-05-20 1,288.38 1,290.09 1,260.50 1,288.41 0.0M
2021-05-19 1,281.43 1,302.97 1,251.31 1,274.79 0.0M
2021-05-18 1,313.20 1,330.62 1,302.12 1,308.80 0.0M
2021-05-17 1,295.96 1,298.18 1,274.13 1,295.76 0.0M
2021-05-14 1,250.85 1,291.13 1,244.71 1,291.13 0.0M
2021-05-13 1,216.42 1,248.57 1,204.40 1,245.74 0.0M
2021-05-12 1,235.09 1,260.08 1,218.57 1,249.81 0.0M
2021-05-11 1,237.89 1,246.56 1,216.73 1,238.54 0.0M
2021-05-10 1,241.48 1,261.26 1,240.52 1,257.11 0.0M
2021-05-07 1,214.68 1,226.44 1,197.78 1,223.66 0.0M
2021-05-06 1,214.03 1,217.44 1,189.25 1,208.53 0.0M
2021-05-05 1,169.06 1,208.02 1,168.35 1,207.95 0.0M
2021-05-04 1,176.50 1,195.54 1,149.27 1,153.59 0.0M
2021-05-03 1,148.58 1,170.07 1,139.91 1,163.68 0.0M
2021-04-30 1,167.72 1,167.72 1,142.89 1,146.27 0.0M
2021-04-29 1,185.16 1,193.26 1,164.05 1,171.76 0.0M
2021-04-28 1,173.43 1,176.14 1,160.36 1,161.19 0.0M
2021-04-27 1,158.10 1,169.42 1,148.96 1,169.15 0.0M
2021-04-26 1,139.55 1,169.53 1,129.24 1,162.49 0.0M
2021-04-23 1,107.34 1,134.26 1,107.28 1,134.26 0.0M
2021-04-22 1,094.73 1,121.36 1,090.48 1,110.55 0.0M
2021-04-21 1,098.99 1,108.08 1,068.72 1,088.62 0.0M
2021-04-20 1,141.25 1,145.61 1,085.80 1,087.53 0.0M
2021-04-19 1,153.68 1,153.80 1,138.71 1,142.04 0.0M
2021-04-16 1,131.45 1,152.77 1,131.41 1,145.62 0.0M
2021-04-15 1,131.53 1,133.74 1,118.41 1,126.66 0.0M
2021-04-14 1,116.89 1,128.57 1,110.35 1,126.77 0.0M
2021-04-13 1,116.75 1,120.47 1,105.00 1,117.92 0.0M
2021-04-12 1,105.12 1,121.63 1,094.16 1,115.50 0.0M
2021-04-09 1,115.37 1,126.63 1,108.50 1,114.70 0.0M
2021-04-08 1,132.80 1,134.73 1,104.33 1,116.59 0.0M
2021-04-07 1,124.73 1,134.34 1,120.75 1,126.49 0.0M
2021-04-06 1,131.24 1,143.25 1,123.80 1,126.97 0.0M
2021-04-01 1,097.43 1,123.26 1,093.97 1,120.72 0.0M
2021-03-31 1,107.99 1,121.94 1,094.76 1,094.76 0.0M
2021-03-30 1,096.17 1,108.08 1,090.52 1,103.88 0.0M
2021-03-29 1,081.82 1,093.37 1,066.73 1,080.59 0.0M
2021-03-26 1,071.84 1,096.88 1,071.65 1,085.12 0.0M
2021-03-25 1,060.24 1,062.90 1,029.01 1,053.09 0.0M
2021-03-24 1,030.05 1,082.74 1,030.05 1,074.05 0.0M
2021-03-23 1,046.68 1,056.38 1,034.82 1,052.92 0.0M
2021-03-22 1,056.06 1,063.47 1,049.25 1,058.71 0.0M
2021-03-19 1,074.59 1,091.25 1,047.87 1,069.40 0.0M
2021-03-18 1,088.77 1,109.55 1,083.12 1,096.90 0.0M
2021-03-17 1,095.18 1,099.74 1,072.68 1,088.83 0.0M
2021-03-16 1,103.61 1,110.19 1,092.49 1,105.29 0.0M
2021-03-15 1,098.70 1,108.57 1,083.03 1,097.00 0.0M
2021-03-12 1,078.07 1,093.02 1,074.93 1,092.39 0.0M
2021-03-11 1,082.44 1,084.97 1,066.65 1,084.97 0.0M
2021-03-10 1,070.88 1,091.47 1,067.78 1,075.47 0.0M
2021-03-09 1,069.68 1,084.13 1,062.33 1,073.74 0.0M
2021-03-08 1,054.30 1,078.80 1,052.33 1,073.27 0.0M
2021-03-05 1,031.66 1,064.74 1,018.78 1,039.50 0.0M
2021-03-04 1,038.85 1,041.81 1,015.39 1,041.04 0.0M
2021-03-03 1,051.27 1,074.11 1,036.06 1,047.13 0.0M
2021-03-02 1,029.69 1,048.36 1,027.09 1,041.86 0.0M
2021-03-01 1,023.34 1,036.83 1,023.02 1,035.76 0.0M
2021-02-26 999.70 1,012.52 981.22 992.68 0.0M
2021-02-25 1,048.14 1,050.58 1,028.17 1,033.28 0.0M
2021-02-24 1,015.29 1,034.54 1,015.22 1,032.30 0.0M
2021-02-23 1,004.22 1,012.25 964.04 1,011.64 0.0M
2021-02-22 984.21 993.45 970.80 991.56 0.0M
2021-02-19 970.69 998.37 961.75 989.01 0.0M
2021-02-18 1,002.88 1,008.44 964.81 971.06 0.0M
2021-02-17 999.57 1,008.75 990.12 1,000.11 0.0M
2021-02-16 1,004.34 1,015.22 991.89 1,001.45 0.0M
2021-02-15 978.16 999.70 978.16 995.71 0.0M
2021-02-12 960.95 965.85 945.79 961.90 0.0M
2021-02-11 988.62 989.68 970.00 975.25 0.0M
2021-02-10 994.72 1,000.02 974.42 986.24 0.0M
2021-02-09 994.78 994.78 970.68 986.10 0.0M
2021-02-08 1,007.81 1,016.52 996.16 1,000.34 0.0M
2021-02-05 982.57 1,000.44 979.17 996.38 0.0M
2021-02-04 981.84 998.83 969.38 980.41 0.0M
2021-02-03 982.15 984.32 967.94 968.72 0.0M
2021-02-02 956.52 972.27 956.52 959.55 0.0M
2021-02-01 935.55 947.61 927.50 941.84 0.0M
2021-01-29 903.21 929.84 887.91 914.34 0.0M
2021-01-28 905.82 941.53 870.79 927.61 0.0M
2021-01-27 949.49 949.49 898.51 928.52 0.0M
2021-01-26 942.91 977.79 939.70 953.94 0.0M
2021-01-25 1,003.47 1,007.16 939.73 944.75 0.0M
2021-01-22 991.91 994.22 972.66 989.08 0.0M
2021-01-21 1,026.88 1,027.07 1,001.16 1,003.65 0.0M
2021-01-20 997.99 1,008.80 994.23 1,005.23 0.0M
2021-01-19 994.39 1,003.75 985.18 989.20 0.0M
2021-01-18 930.63 984.12 930.63 981.06 0.0M
2021-01-15 979.94 986.26 939.63 953.94 0.0M
2021-01-14 967.72 987.30 963.61 983.83 0.0M
2021-01-13 962.22 975.98 955.15 966.18 0.0M
2021-01-12 963.96 968.84 949.33 964.78 0.0M
2021-01-11 945.98 968.90 945.53 950.73 0.0M
2021-01-08 963.15 965.47 945.09 950.29 0.0M
2021-01-07 916.20 956.31 913.42 954.18 0.0M
2021-01-06 881.24 913.34 867.93 907.05 0.0M
2021-01-05 857.12 868.53 848.77 861.85 0.0M
2021-01-04 865.81 883.72 851.54 857.33 0.0M