ATX Top Dividend Net Total Return (ADNR)

ADNR
🏛️ Austria →
3,170.72
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 2,112.22 2,116.65 2,096.84 2,108.30 0.0M
2021-12-29 2,100.35 2,117.70 2,095.54 2,112.22 0.0M
2021-12-28 2,101.17 2,117.33 2,099.00 2,100.07 0.0M
2021-12-27 2,096.47 2,106.17 2,089.75 2,104.78 0.0M
2021-12-23 2,094.23 2,108.15 2,091.49 2,096.96 0.0M
2021-12-22 2,071.88 2,094.23 2,065.49 2,094.23 0.0M
2021-12-21 2,024.96 2,072.51 2,024.96 2,072.21 0.0M
2021-12-20 2,053.51 2,053.99 2,000.49 2,023.82 0.0M
2021-12-17 2,075.25 2,076.78 2,046.68 2,055.43 0.0M
2021-12-16 2,051.30 2,081.10 2,051.30 2,076.50 0.0M
2021-12-15 2,045.59 2,056.49 2,028.93 2,048.65 0.0M
2021-12-14 2,057.24 2,067.63 2,043.47 2,046.01 0.0M
2021-12-13 2,079.76 2,084.90 2,054.78 2,056.82 0.0M
2021-12-10 2,082.57 2,082.57 2,068.44 2,078.30 0.0M
2021-12-09 2,095.85 2,100.12 2,077.13 2,085.83 0.0M
2021-12-08 2,097.05 2,112.41 2,090.79 2,095.49 0.0M
2021-12-07 2,062.62 2,104.12 2,062.62 2,098.09 0.0M
2021-12-06 2,035.95 2,062.86 2,035.95 2,062.62 0.0M
2021-12-03 2,032.41 2,052.55 2,031.42 2,035.83 0.0M
2021-12-02 2,039.29 2,040.26 2,009.74 2,031.31 0.0M
2021-12-01 2,012.06 2,046.99 2,012.06 2,039.54 0.0M
2021-11-30 2,018.22 2,026.03 1,989.92 2,011.69 0.0M
2021-11-29 2,023.13 2,042.05 2,007.25 2,024.88 0.0M
2021-11-26 2,100.31 2,100.31 2,020.38 2,023.13 0.0M
2021-11-25 2,091.60 2,105.10 2,091.60 2,100.55 0.0M
2021-11-24 2,086.79 2,104.57 2,082.73 2,092.90 0.0M
2021-11-23 2,096.92 2,109.17 2,081.81 2,086.39 0.0M
2021-11-22 2,077.71 2,103.83 2,074.68 2,098.83 0.0M
2021-11-19 2,109.07 2,115.98 2,068.94 2,079.29 0.0M
2021-11-18 2,139.07 2,140.09 2,105.20 2,111.07 0.0M
2021-11-17 2,153.27 2,154.30 2,135.22 2,140.53 0.0M
2021-11-16 2,155.74 2,164.31 2,150.05 2,153.27 0.0M
2021-11-15 2,153.55 2,161.29 2,148.70 2,154.53 0.0M
2021-11-12 2,152.67 2,155.70 2,136.14 2,153.05 0.0M
2021-11-11 2,147.87 2,154.26 2,129.82 2,152.55 0.0M
2021-11-10 2,150.71 2,162.36 2,140.65 2,147.39 0.0M
2021-11-09 2,139.80 2,164.30 2,138.01 2,149.26 0.0M
2021-11-08 2,124.61 2,143.36 2,124.61 2,142.09 0.0M
2021-11-05 2,101.21 2,127.06 2,100.40 2,125.56 0.0M
2021-11-04 2,087.80 2,109.97 2,087.80 2,104.38 0.0M
2021-11-03 2,080.79 2,085.36 2,071.18 2,085.30 0.0M
2021-11-02 2,086.98 2,088.10 2,068.95 2,080.54 0.0M
2021-11-01 2,054.12 2,092.02 2,054.12 2,087.16 0.0M
2021-10-29 2,081.23 2,093.66 2,054.12 2,054.12 0.0M
2021-10-28 2,085.65 2,093.91 2,072.91 2,082.16 0.0M
2021-10-27 2,098.21 2,111.97 2,085.87 2,086.86 0.0M
2021-10-25 2,089.70 2,108.32 2,087.69 2,099.01 0.0M
2021-10-22 2,071.77 2,096.80 2,071.77 2,090.39 0.0M
2021-10-21 2,099.40 2,099.40 2,072.25 2,072.25 0.0M
2021-10-20 2,082.54 2,100.49 2,073.69 2,099.40 0.0M
2021-10-19 2,073.47 2,085.48 2,073.01 2,082.90 0.0M
2021-10-18 2,078.36 2,079.83 2,065.52 2,074.47 0.0M
2021-10-15 2,060.88 2,083.86 2,059.59 2,077.99 0.0M
2021-10-14 2,045.22 2,061.73 2,042.65 2,060.88 0.0M
2021-10-13 2,047.58 2,049.12 2,037.15 2,045.76 0.0M
2021-10-12 2,044.67 2,048.12 2,030.55 2,048.12 0.0M
2021-10-11 2,032.66 2,044.91 2,026.29 2,044.67 0.0M
2021-10-08 2,022.89 2,035.84 2,020.63 2,032.66 0.0M
2021-10-07 2,022.95 2,032.35 2,004.20 2,022.89 0.0M
2021-10-06 2,046.59 2,046.59 1,997.95 2,022.89 0.0M
2021-10-05 2,031.59 2,046.86 2,024.29 2,046.86 0.0M
2021-10-04 2,025.79 2,042.72 2,017.86 2,031.11 0.0M
2021-10-01 2,010.77 2,031.16 1,994.18 2,025.79 0.0M
2021-09-30 2,009.09 2,025.29 2,009.09 2,012.52 0.0M
2021-09-29 2,006.71 2,025.65 2,003.40 2,008.95 0.0M
2021-09-28 2,042.31 2,042.79 2,008.01 2,008.01 0.0M
2021-09-27 2,039.42 2,051.15 2,036.11 2,038.65 0.0M
2021-09-24 2,049.60 2,057.51 2,033.50 2,039.66 0.0M
2021-09-23 2,038.60 2,057.44 2,038.16 2,050.02 0.0M
2021-09-22 2,005.46 2,042.18 2,005.46 2,037.88 0.0M
2021-09-21 1,998.26 2,018.85 1,998.05 2,005.21 0.0M
2021-09-20 2,026.82 2,026.82 1,991.71 1,998.91 0.0M
2021-09-17 2,061.08 2,066.35 2,019.60 2,026.35 0.0M
2021-09-16 2,073.52 2,079.98 2,058.63 2,061.08 0.0M
2021-09-15 2,067.64 2,077.00 2,063.10 2,073.06 0.0M
2021-09-14 2,059.62 2,073.08 2,053.71 2,067.76 0.0M
2021-09-13 2,042.69 2,062.92 2,042.69 2,059.62 0.0M
2021-09-10 2,047.36 2,054.21 2,039.92 2,042.45 0.0M
2021-09-09 2,056.88 2,057.28 2,040.69 2,049.33 0.0M
2021-09-08 2,071.37 2,073.44 2,051.89 2,058.27 0.0M
2021-09-07 2,066.10 2,073.40 2,064.47 2,072.26 0.0M
2021-09-06 2,062.34 2,070.06 2,060.84 2,066.10 0.0M
2021-09-03 2,061.43 2,072.98 2,050.40 2,062.74 0.0M
2021-09-02 2,039.07 2,061.61 2,039.07 2,061.61 0.0M
2021-09-01 2,044.05 2,055.43 2,035.19 2,039.27 0.0M
2021-08-31 2,059.76 2,073.49 2,042.78 2,043.47 0.0M
2021-08-30 2,057.72 2,062.93 2,052.01 2,059.58 0.0M
2021-08-27 2,046.37 2,058.28 2,042.06 2,058.12 0.0M
2021-08-26 2,052.52 2,052.52 2,038.88 2,045.79 0.0M
2021-08-25 2,049.60 2,055.71 2,044.88 2,053.62 0.0M
2021-08-24 2,048.01 2,057.83 2,046.53 2,048.77 0.0M
2021-08-23 2,032.65 2,049.66 2,032.65 2,048.10 0.0M
2021-08-20 2,035.83 2,040.86 2,019.31 2,032.85 0.0M
2021-08-19 2,071.50 2,071.50 2,032.20 2,037.22 0.0M
2021-08-18 2,059.63 2,071.89 2,055.56 2,070.84 0.0M
2021-08-17 2,072.54 2,072.54 2,055.73 2,058.72 0.0M
2021-08-16 2,083.20 2,083.89 2,065.68 2,073.33 0.0M
2021-08-13 2,080.25 2,086.21 2,074.19 2,083.91 0.0M
2021-08-12 2,078.49 2,086.91 2,072.13 2,078.51 0.0M
2021-08-11 2,060.62 2,080.10 2,050.02 2,076.83 0.0M
2021-08-10 2,046.75 2,061.57 2,037.06 2,060.16 0.0M
2021-08-09 2,047.14 2,048.76 2,040.07 2,046.81 0.0M
2021-08-06 2,046.58 2,054.10 2,039.44 2,047.14 0.0M
2021-08-05 2,057.26 2,057.26 2,043.26 2,046.58 0.0M
2021-08-04 2,047.97 2,058.00 2,044.29 2,058.00 0.0M
2021-08-03 2,039.00 2,051.95 2,033.66 2,046.73 0.0M
2021-08-02 2,030.81 2,047.41 2,030.81 2,039.59 0.0M
2021-07-30 2,049.55 2,049.55 2,025.69 2,029.70 0.0M
2021-07-29 2,036.50 2,058.26 2,034.93 2,050.10 0.0M
2021-07-28 2,028.36 2,037.37 2,023.27 2,037.37 0.0M
2021-07-27 2,035.50 2,041.75 2,019.40 2,027.95 0.0M
2021-07-26 2,022.26 2,041.24 2,013.29 2,036.29 0.0M
2021-07-23 2,009.48 2,023.86 2,009.48 2,021.64 0.0M
2021-07-22 2,011.84 2,035.07 2,007.63 2,009.48 0.0M
2021-07-21 1,998.51 2,025.80 1,997.26 2,008.23 0.0M
2021-07-20 1,981.81 2,003.11 1,968.95 1,998.96 0.0M
2021-07-19 2,018.62 2,018.62 1,976.60 1,982.57 0.0M
2021-07-16 2,023.81 2,040.22 2,018.46 2,022.08 0.0M
2021-07-15 2,041.72 2,041.72 2,017.11 2,024.15 0.0M
2021-07-14 2,049.46 2,056.18 2,042.11 2,042.11 0.0M
2021-07-13 2,049.31 2,054.08 2,044.09 2,049.46 0.0M
2021-07-12 2,042.87 2,050.19 2,030.74 2,048.56 0.0M
2021-07-09 2,022.46 2,043.56 2,010.90 2,041.22 0.0M
2021-07-08 2,047.69 2,048.05 2,010.91 2,021.43 0.0M
2021-07-07 2,040.15 2,059.93 2,037.36 2,047.24 0.0M
2021-07-06 2,060.80 2,069.25 2,038.20 2,040.71 0.0M
2021-07-05 2,054.34 2,065.80 2,052.06 2,060.80 0.0M
2021-07-02 2,041.27 2,061.71 2,041.24 2,054.34 0.0M
2021-07-01 2,018.53 2,046.39 2,018.53 2,041.27 0.0M
2021-06-30 2,034.86 2,038.52 2,012.99 2,019.05 0.0M
2021-06-29 2,026.52 2,036.89 2,021.37 2,034.86 0.0M
2021-06-28 2,044.79 2,045.59 2,025.76 2,026.72 0.0M
2021-06-25 2,043.69 2,047.34 2,038.84 2,044.35 0.0M
2021-06-24 2,028.51 2,049.20 2,028.51 2,043.69 0.0M
2021-06-23 2,041.40 2,048.20 2,028.12 2,028.18 0.0M
2021-06-22 2,040.71 2,046.12 2,032.92 2,041.17 0.0M
2021-06-21 2,023.49 2,041.33 1,995.46 2,041.16 0.0M
2021-06-18 2,059.27 2,064.00 2,016.22 2,024.31 0.0M
2021-06-17 2,069.20 2,074.49 2,056.37 2,060.46 0.0M
2021-06-16 2,074.03 2,086.76 2,062.43 2,069.87 0.0M
2021-06-15 2,085.38 2,090.93 2,063.18 2,074.03 0.0M
2021-06-14 2,057.14 2,086.88 2,055.54 2,085.38 0.0M
2021-06-11 2,044.04 2,064.99 2,040.15 2,057.68 0.0M
2021-06-10 2,042.84 2,052.99 2,030.51 2,045.77 0.0M
2021-06-09 2,035.66 2,041.49 2,019.04 2,041.04 0.0M
2021-06-08 2,030.06 2,038.37 2,018.04 2,038.37 0.0M
2021-06-07 2,027.84 2,033.36 2,022.42 2,030.33 0.0M
2021-06-04 2,009.80 2,027.84 2,009.80 2,027.84 0.0M
2021-06-03 2,001.24 2,014.18 1,999.47 2,010.64 0.0M
2021-06-02 1,995.10 2,002.00 1,994.70 2,000.67 0.0M
2021-06-01 1,963.28 1,996.69 1,962.82 1,993.51 0.0M
2021-05-31 1,977.65 1,980.05 1,963.21 1,963.28 0.0M
2021-05-28 1,970.97 1,982.17 1,970.62 1,977.77 0.0M
2021-05-27 1,969.97 1,978.14 1,960.63 1,969.79 0.0M
2021-05-26 1,960.29 1,975.00 1,959.91 1,969.97 0.0M
2021-05-25 1,959.47 1,970.96 1,958.61 1,960.02 0.0M
2021-05-21 1,944.54 1,960.55 1,942.56 1,957.75 0.0M
2021-05-20 1,938.63 1,947.77 1,927.77 1,944.77 0.0M
2021-05-19 1,959.98 1,960.67 1,927.95 1,938.20 0.0M
2021-05-18 1,957.88 1,973.11 1,955.00 1,960.10 0.0M
2021-05-17 1,949.95 1,957.78 1,942.82 1,955.37 0.0M
2021-05-14 1,934.53 1,954.05 1,929.24 1,950.22 0.0M
2021-05-13 1,943.61 1,943.61 1,914.29 1,934.53 0.0M
2021-05-12 1,941.32 1,945.89 1,919.07 1,943.21 0.0M
2021-05-11 1,959.73 1,959.73 1,931.50 1,941.11 0.0M
2021-05-10 1,938.22 1,966.05 1,938.22 1,959.84 0.0M
2021-05-07 1,942.41 1,945.52 1,929.97 1,938.22 0.0M
2021-05-06 1,936.94 1,946.29 1,930.32 1,943.08 0.0M
2021-05-05 1,903.48 1,937.61 1,903.11 1,937.16 0.0M
2021-05-04 1,898.56 1,928.20 1,898.56 1,903.70 0.0M
2021-05-03 1,870.78 1,899.60 1,868.05 1,897.54 0.0M
2021-04-30 1,888.99 1,891.91 1,871.00 1,871.00 0.0M
2021-04-29 1,887.79 1,906.47 1,883.82 1,889.11 0.0M
2021-04-28 1,885.02 1,897.06 1,885.02 1,887.00 0.0M
2021-04-27 1,893.01 1,893.01 1,879.86 1,887.07 0.0M
2021-04-26 1,882.19 1,893.03 1,877.10 1,892.56 0.0M
2021-04-23 1,878.71 1,884.23 1,873.63 1,884.23 0.0M
2021-04-22 1,870.27 1,885.54 1,866.19 1,879.17 0.0M
2021-04-21 1,862.65 1,882.51 1,858.67 1,870.49 0.0M
2021-04-20 1,888.39 1,892.26 1,860.84 1,863.43 0.0M
2021-04-19 1,889.51 1,895.52 1,885.74 1,887.86 0.0M
2021-04-16 1,885.50 1,896.33 1,884.21 1,889.34 0.0M
2021-04-15 1,883.12 1,890.61 1,879.14 1,888.51 0.0M
2021-04-14 1,882.65 1,885.30 1,871.79 1,883.37 0.0M
2021-04-13 1,881.04 1,886.07 1,873.88 1,883.08 0.0M
2021-04-12 1,880.83 1,889.15 1,872.69 1,881.24 0.0M
2021-04-09 1,880.35 1,888.53 1,875.01 1,880.47 0.0M
2021-04-08 1,882.18 1,887.11 1,868.64 1,881.03 0.0M
2021-04-07 1,879.74 1,885.40 1,877.44 1,881.33 0.0M
2021-04-06 1,875.16 1,890.52 1,875.16 1,880.16 0.0M
2021-04-01 1,855.36 1,876.26 1,853.54 1,875.84 0.0M
2021-03-31 1,861.64 1,872.72 1,854.21 1,855.36 0.0M
2021-03-30 1,857.15 1,869.70 1,855.41 1,862.25 0.0M
2021-03-29 1,860.83 1,862.89 1,846.86 1,856.76 0.0M
2021-03-26 1,829.25 1,866.15 1,829.03 1,859.98 0.0M
2021-03-25 1,835.94 1,836.47 1,811.44 1,829.82 0.0M
2021-03-24 1,822.37 1,837.35 1,805.56 1,835.35 0.0M
2021-03-23 1,833.16 1,833.16 1,811.74 1,822.87 0.0M
2021-03-22 1,853.92 1,853.92 1,831.02 1,833.33 0.0M
2021-03-19 1,863.32 1,863.32 1,837.08 1,852.90 0.0M
2021-03-18 1,864.68 1,874.61 1,857.15 1,864.43 0.0M
2021-03-17 1,866.57 1,867.39 1,851.35 1,864.51 0.0M
2021-03-16 1,858.98 1,871.72 1,857.35 1,866.08 0.0M
2021-03-15 1,850.18 1,869.26 1,850.18 1,858.39 0.0M
2021-03-12 1,848.97 1,850.86 1,840.07 1,849.81 0.0M
2021-03-11 1,833.64 1,849.48 1,832.79 1,849.48 0.0M
2021-03-10 1,828.48 1,836.84 1,819.44 1,833.97 0.0M
2021-03-09 1,823.01 1,838.73 1,817.13 1,828.48 0.0M
2021-03-08 1,804.54 1,830.61 1,804.54 1,822.35 0.0M
2021-03-05 1,813.56 1,818.13 1,796.86 1,803.95 0.0M
2021-03-04 1,804.26 1,814.88 1,792.08 1,813.56 0.0M
2021-03-03 1,793.33 1,817.89 1,793.33 1,804.26 0.0M
2021-03-02 1,787.29 1,798.99 1,780.14 1,791.79 0.0M
2021-03-01 1,750.20 1,787.70 1,750.20 1,787.55 0.0M
2021-02-26 1,780.02 1,780.02 1,746.53 1,748.67 0.0M
2021-02-25 1,784.28 1,794.17 1,778.76 1,780.29 0.0M
2021-02-24 1,777.69 1,786.56 1,771.43 1,783.77 0.0M
2021-02-23 1,764.21 1,778.40 1,748.49 1,777.64 0.0M
2021-02-22 1,753.22 1,767.55 1,743.14 1,762.49 0.0M
2021-02-19 1,744.99 1,761.80 1,741.39 1,753.22 0.0M
2021-02-18 1,757.83 1,766.47 1,739.59 1,745.48 0.0M
2021-02-17 1,758.61 1,761.35 1,750.55 1,757.16 0.0M
2021-02-16 1,756.19 1,775.05 1,756.19 1,758.28 0.0M
2021-02-15 1,721.85 1,759.57 1,721.85 1,756.00 0.0M
2021-02-12 1,712.39 1,720.94 1,705.11 1,720.94 0.0M
2021-02-11 1,711.92 1,717.85 1,707.80 1,712.39 0.0M
2021-02-10 1,718.74 1,723.29 1,704.19 1,713.24 0.0M
2021-02-09 1,722.70 1,726.04 1,706.10 1,719.70 0.0M
2021-02-08 1,720.42 1,729.56 1,715.82 1,722.91 0.0M
2021-02-05 1,718.24 1,726.03 1,711.10 1,720.42 0.0M
2021-02-04 1,720.14 1,740.42 1,718.31 1,718.40 0.0M
2021-02-03 1,705.48 1,721.80 1,704.63 1,720.22 0.0M
2021-02-02 1,698.92 1,720.04 1,698.92 1,705.01 0.0M
2021-02-01 1,682.11 1,704.89 1,681.79 1,698.49 0.0M
2021-01-29 1,690.44 1,699.39 1,667.77 1,681.62 0.0M
2021-01-28 1,695.85 1,702.18 1,652.47 1,690.77 0.0M
2021-01-27 1,712.42 1,715.37 1,675.42 1,696.03 0.0M
2021-01-26 1,707.55 1,734.64 1,699.04 1,714.63 0.0M
2021-01-25 1,728.51 1,738.43 1,705.16 1,707.20 0.0M
2021-01-22 1,734.99 1,735.48 1,713.30 1,727.77 0.0M
2021-01-21 1,749.84 1,757.28 1,735.25 1,735.25 0.0M
2021-01-20 1,729.01 1,753.07 1,728.69 1,747.25 0.0M
2021-01-19 1,719.07 1,743.07 1,719.07 1,728.08 0.0M
2021-01-18 1,702.49 1,719.04 1,686.30 1,718.08 0.0M
2021-01-15 1,723.07 1,724.13 1,690.11 1,702.24 0.0M
2021-01-14 1,708.06 1,723.26 1,702.78 1,722.91 0.0M
2021-01-13 1,707.65 1,714.47 1,705.47 1,707.70 0.0M
2021-01-12 1,689.96 1,710.21 1,689.84 1,707.46 0.0M
2021-01-11 1,664.34 1,703.18 1,663.90 1,689.08 0.0M
2021-01-08 1,668.86 1,681.62 1,660.77 1,663.77 0.0M
2021-01-07 1,633.64 1,668.54 1,633.64 1,668.54 0.0M
2021-01-06 1,609.26 1,637.39 1,608.79 1,633.53 0.0M
2021-01-05 1,591.26 1,613.01 1,590.71 1,608.82 0.0M
2021-01-04 1,585.98 1,619.15 1,585.98 1,591.43 0.0M