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
2022-12-30 1,746.49 1,746.49 1,736.76 1,738.80 0.0M
2022-12-29 1,742.30 1,750.23 1,733.48 1,746.26 0.0M
2022-12-28 1,757.47 1,757.47 1,735.70 1,742.46 0.0M
2022-12-27 1,748.24 1,765.30 1,748.24 1,757.03 0.0M
2022-12-23 1,735.60 1,751.47 1,731.47 1,747.73 0.0M
2022-12-22 1,735.14 1,751.30 1,731.58 1,735.38 0.0M
2022-12-21 1,703.90 1,735.13 1,703.30 1,734.42 0.0M
2022-12-20 1,697.19 1,709.40 1,675.11 1,702.79 0.0M
2022-12-19 1,692.89 1,719.48 1,691.79 1,697.19 0.0M
2022-12-16 1,700.13 1,706.48 1,688.42 1,693.09 0.0M
2022-12-15 1,725.81 1,730.39 1,697.98 1,700.21 0.0M
2022-12-14 1,722.74 1,740.08 1,717.32 1,725.35 0.0M
2022-12-13 1,715.99 1,732.55 1,704.58 1,722.64 0.0M
2022-12-12 1,736.07 1,736.07 1,715.50 1,715.82 0.0M
2022-12-09 1,739.00 1,745.68 1,720.67 1,735.43 0.0M
2022-12-08 1,745.06 1,748.67 1,735.73 1,739.14 0.0M
2022-12-07 1,755.27 1,756.62 1,736.51 1,736.85 0.0M
2022-12-06 1,768.99 1,769.59 1,745.80 1,756.36 0.0M
2022-12-05 1,759.69 1,779.54 1,758.74 1,769.52 0.0M
2022-12-02 1,764.27 1,766.49 1,753.44 1,760.96 0.0M
2022-12-01 1,784.82 1,796.08 1,765.51 1,766.33 0.0M
2022-11-30 1,780.21 1,787.23 1,767.82 1,784.97 0.0M
2022-11-29 1,763.08 1,792.57 1,761.03 1,777.30 0.0M
2022-11-28 1,800.37 1,800.37 1,756.76 1,763.33 0.0M
2022-11-25 1,793.70 1,801.76 1,785.89 1,801.16 0.0M
2022-11-24 1,783.62 1,798.64 1,783.62 1,793.66 0.0M
2022-11-23 1,783.95 1,797.20 1,782.29 1,783.62 0.0M
2022-11-22 1,769.59 1,792.78 1,769.59 1,783.33 0.0M
2022-11-21 1,774.38 1,781.19 1,766.40 1,769.14 0.0M
2022-11-18 1,774.23 1,787.44 1,767.96 1,776.91 0.0M
2022-11-17 1,780.86 1,786.11 1,760.22 1,774.38 0.0M
2022-11-16 1,795.81 1,797.38 1,773.68 1,780.03 0.0M
2022-11-15 1,791.18 1,801.29 1,782.78 1,796.32 0.0M
2022-11-14 1,787.85 1,799.88 1,778.09 1,790.88 0.0M
2022-11-11 1,764.30 1,794.11 1,763.21 1,787.52 0.0M
2022-11-10 1,759.96 1,789.72 1,748.86 1,764.13 0.0M
2022-11-09 1,778.44 1,779.31 1,745.33 1,762.87 0.0M
2022-11-08 1,777.97 1,785.19 1,767.57 1,781.98 0.0M
2022-11-07 1,753.60 1,792.43 1,747.60 1,778.11 0.0M
2022-11-04 1,699.68 1,754.36 1,699.04 1,753.98 0.0M
2022-11-03 1,697.58 1,708.45 1,683.53 1,697.97 0.0M
2022-11-02 1,684.03 1,700.65 1,683.44 1,699.58 0.0M
2022-11-01 1,672.22 1,692.19 1,671.69 1,684.03 0.0M
2022-10-31 1,655.37 1,682.16 1,650.12 1,671.06 0.0M
2022-10-28 1,616.07 1,658.45 1,604.84 1,655.73 0.0M
2022-10-27 1,598.21 1,628.64 1,586.91 1,617.12 0.0M
2022-10-25 1,583.60 1,598.21 1,574.87 1,598.21 0.0M
2022-10-24 1,566.23 1,583.08 1,552.48 1,582.64 0.0M
2022-10-21 1,568.00 1,569.12 1,542.97 1,566.56 0.0M
2022-10-20 1,565.87 1,584.60 1,563.62 1,570.00 0.0M
2022-10-19 1,569.82 1,576.81 1,554.13 1,567.38 0.0M
2022-10-18 1,573.68 1,591.06 1,566.75 1,568.43 0.0M
2022-10-17 1,543.75 1,582.25 1,543.60 1,571.66 0.0M
2022-10-14 1,544.51 1,568.43 1,543.04 1,545.03 0.0M
2022-10-13 1,500.60 1,544.65 1,489.63 1,537.68 0.0M
2022-10-12 1,509.39 1,514.13 1,489.83 1,500.60 0.0M
2022-10-11 1,524.09 1,524.09 1,495.14 1,510.14 0.0M
2022-10-10 1,543.42 1,550.59 1,525.98 1,525.98 0.0M
2022-10-07 1,554.16 1,564.02 1,540.79 1,543.57 0.0M
2022-10-06 1,565.22 1,574.36 1,548.85 1,553.56 0.0M
2022-10-05 1,568.73 1,573.77 1,550.51 1,563.72 0.0M
2022-10-04 1,511.68 1,573.70 1,511.68 1,568.07 0.0M
2022-10-03 1,497.51 1,518.53 1,478.09 1,510.97 0.0M
2022-09-30 1,467.55 1,500.86 1,466.55 1,498.30 0.0M
2022-09-29 1,482.85 1,485.63 1,455.73 1,468.30 0.0M
2022-09-28 1,491.91 1,498.75 1,459.88 1,484.35 0.0M
2022-09-27 1,502.81 1,519.33 1,496.01 1,496.01 0.0M
2022-09-26 1,505.93 1,508.98 1,487.58 1,499.39 0.0M
2022-09-23 1,573.67 1,573.67 1,503.67 1,507.43 0.0M
2022-09-22 1,580.13 1,586.19 1,560.87 1,574.17 0.0M
2022-09-21 1,597.86 1,597.90 1,571.43 1,584.74 0.0M
2022-09-20 1,607.73 1,629.83 1,593.62 1,598.74 0.0M
2022-09-19 1,611.03 1,620.35 1,590.84 1,607.76 0.0M
2022-09-16 1,633.40 1,633.40 1,598.72 1,610.23 0.0M
2022-09-15 1,628.93 1,648.33 1,617.44 1,635.25 0.0M
2022-09-14 1,630.54 1,644.26 1,617.07 1,628.38 0.0M
2022-09-13 1,654.88 1,663.63 1,626.31 1,632.07 0.0M
2022-09-12 1,619.52 1,659.63 1,618.26 1,654.71 0.0M
2022-09-09 1,600.94 1,630.91 1,600.80 1,615.71 0.0M
2022-09-08 1,569.98 1,609.22 1,569.98 1,600.11 0.0M
2022-09-07 1,561.09 1,573.04 1,551.71 1,566.74 0.0M
2022-09-06 1,556.62 1,573.35 1,552.92 1,561.13 0.0M
2022-09-05 1,573.51 1,573.51 1,539.75 1,555.52 0.0M
2022-09-02 1,531.61 1,579.62 1,531.61 1,574.13 0.0M
2022-09-01 1,557.74 1,557.74 1,526.85 1,532.03 0.0M
2022-08-31 1,548.85 1,565.26 1,543.60 1,557.01 0.0M
2022-08-30 1,551.19 1,581.13 1,544.83 1,547.03 0.0M
2022-08-29 1,547.00 1,552.58 1,526.86 1,552.43 0.0M
2022-08-26 1,562.52 1,575.27 1,547.73 1,548.95 0.0M
2022-08-25 1,569.76 1,593.05 1,561.68 1,561.99 0.0M
2022-08-24 1,566.62 1,576.28 1,555.02 1,566.27 0.0M
2022-08-23 1,546.69 1,571.50 1,542.46 1,566.14 0.0M
2022-08-22 1,578.12 1,578.12 1,541.18 1,546.55 0.0M
2022-08-19 1,599.29 1,599.29 1,578.12 1,578.12 0.0M
2022-08-18 1,592.55 1,603.01 1,584.92 1,599.29 0.0M
2022-08-17 1,622.15 1,631.70 1,591.72 1,592.00 0.0M
2022-08-16 1,615.95 1,632.43 1,613.47 1,621.18 0.0M
2022-08-15 1,633.91 1,642.11 1,604.95 1,615.83 0.0M
2022-08-12 1,630.30 1,646.95 1,629.81 1,632.21 0.0M
2022-08-11 1,608.21 1,629.61 1,607.94 1,629.33 0.0M
2022-08-10 1,599.22 1,612.72 1,588.43 1,606.58 0.0M
2022-08-09 1,606.65 1,613.25 1,598.28 1,598.28 0.0M
2022-08-08 1,602.91 1,623.42 1,602.91 1,606.78 0.0M
2022-08-05 1,603.17 1,612.46 1,594.64 1,603.61 0.0M
2022-08-04 1,580.33 1,603.65 1,580.33 1,603.07 0.0M
2022-08-03 1,569.51 1,591.07 1,569.24 1,581.91 0.0M
2022-08-02 1,577.39 1,591.68 1,562.31 1,570.86 0.0M
2022-08-01 1,577.99 1,594.69 1,565.04 1,577.83 0.0M
2022-07-29 1,557.77 1,590.90 1,557.77 1,581.07 0.0M
2022-07-28 1,573.43 1,586.88 1,547.28 1,553.08 0.0M
2022-07-27 1,552.61 1,578.58 1,552.61 1,571.68 0.0M
2022-07-26 1,557.86 1,573.41 1,548.39 1,551.51 0.0M
2022-07-25 1,541.71 1,573.61 1,539.84 1,557.82 0.0M
2022-07-22 1,553.88 1,560.06 1,537.50 1,540.87 0.0M
2022-07-21 1,522.23 1,571.23 1,521.55 1,551.39 0.0M
2022-07-20 1,541.90 1,563.92 1,526.40 1,527.69 0.0M
2022-07-19 1,509.82 1,547.33 1,501.12 1,540.14 0.0M
2022-07-18 1,486.73 1,525.81 1,486.25 1,510.06 0.0M
2022-07-15 1,456.69 1,487.09 1,455.49 1,480.70 0.0M
2022-07-14 1,474.68 1,478.24 1,450.82 1,456.08 0.0M
2022-07-13 1,486.00 1,492.18 1,465.23 1,475.12 0.0M
2022-07-12 1,487.26 1,487.62 1,465.39 1,485.85 0.0M
2022-07-11 1,509.59 1,510.40 1,480.69 1,484.18 0.0M
2022-07-08 1,466.07 1,517.39 1,463.88 1,512.29 0.0M
2022-07-07 1,446.59 1,482.21 1,446.59 1,465.94 0.0M
2022-07-06 1,467.40 1,483.62 1,436.46 1,442.50 0.0M
2022-07-05 1,519.48 1,527.39 1,457.12 1,461.20 0.0M
2022-07-04 1,503.32 1,521.54 1,503.25 1,512.32 0.0M
2022-07-01 1,527.69 1,541.73 1,496.95 1,504.10 0.0M
2022-06-30 1,572.84 1,572.84 1,517.15 1,529.64 0.0M
2022-06-29 1,597.70 1,597.99 1,571.65 1,572.87 0.0M
2022-06-28 1,601.57 1,626.19 1,601.36 1,603.68 0.0M
2022-06-27 1,586.52 1,620.93 1,586.52 1,601.01 0.0M
2022-06-24 1,555.14 1,589.83 1,545.26 1,586.21 0.0M
2022-06-23 1,613.83 1,614.64 1,553.57 1,553.57 0.0M
2022-06-22 1,627.09 1,627.21 1,592.71 1,615.09 0.0M
2022-06-21 1,618.75 1,649.50 1,618.75 1,631.81 0.0M
2022-06-20 1,592.94 1,622.95 1,592.81 1,618.92 0.0M
2022-06-17 1,599.73 1,641.03 1,584.23 1,591.84 0.0M
2022-06-16 1,659.23 1,662.47 1,592.38 1,595.99 0.0M
2022-06-15 1,638.34 1,681.11 1,637.56 1,658.61 0.0M
2022-06-14 1,660.94 1,671.62 1,635.67 1,639.12 0.0M
2022-06-13 1,684.37 1,684.37 1,645.13 1,654.90 0.0M
2022-06-10 1,758.74 1,758.99 1,671.26 1,686.65 0.0M
2022-06-09 1,791.89 1,794.08 1,757.00 1,760.07 0.0M
2022-06-08 1,784.63 1,792.49 1,771.78 1,792.31 0.0M
2022-06-07 1,800.66 1,807.52 1,783.16 1,783.16 0.0M
2022-06-03 1,792.97 1,808.83 1,792.97 1,801.85 0.0M
2022-06-02 1,781.70 1,795.64 1,780.80 1,792.25 0.0M
2022-06-01 1,784.18 1,801.79 1,774.84 1,780.50 0.0M
2022-05-31 1,810.69 1,820.98 1,783.23 1,783.23 0.0M
2022-05-30 1,805.37 1,821.55 1,802.69 1,813.16 0.0M
2022-05-27 1,801.88 1,808.36 1,788.60 1,803.24 0.0M
2022-05-26 1,793.83 1,803.42 1,775.02 1,800.45 0.0M
2022-05-25 1,779.54 1,801.76 1,768.87 1,796.10 0.0M
2022-05-24 1,785.98 1,796.68 1,765.24 1,778.19 0.0M
2022-05-23 1,735.63 1,784.89 1,734.39 1,784.89 0.0M
2022-05-20 1,731.02 1,760.93 1,729.61 1,735.05 0.0M
2022-05-19 1,733.26 1,734.92 1,709.16 1,729.48 0.0M
2022-05-18 1,724.40 1,758.72 1,724.40 1,733.50 0.0M
2022-05-17 1,684.94 1,736.24 1,684.94 1,723.92 0.0M
2022-05-16 1,677.90 1,699.33 1,670.28 1,683.97 0.0M
2022-05-13 1,653.17 1,689.00 1,653.05 1,677.76 0.0M
2022-05-12 1,655.50 1,656.97 1,620.85 1,649.38 0.0M
2022-05-11 1,631.80 1,658.54 1,631.34 1,656.88 0.0M
2022-05-10 1,629.53 1,645.07 1,625.95 1,631.34 0.0M
2022-05-09 1,675.90 1,678.42 1,625.20 1,625.22 0.0M
2022-05-06 1,701.01 1,702.70 1,669.33 1,676.80 0.0M
2022-05-05 1,724.46 1,740.77 1,692.67 1,700.04 0.0M
2022-05-04 1,735.90 1,744.07 1,719.92 1,723.73 0.0M
2022-05-03 1,703.58 1,743.47 1,703.58 1,736.41 0.0M
2022-05-02 1,713.75 1,720.09 1,665.10 1,703.72 0.0M
2022-04-29 1,710.08 1,749.90 1,710.08 1,713.89 0.0M
2022-04-28 1,680.27 1,719.61 1,680.27 1,710.08 0.0M
2022-04-27 1,670.27 1,686.81 1,659.69 1,679.72 0.0M
2022-04-26 1,690.10 1,720.45 1,668.05 1,668.50 0.0M
2022-04-25 1,737.10 1,737.12 1,685.32 1,688.59 0.0M
2022-04-22 1,754.28 1,760.13 1,732.55 1,737.24 0.0M
2022-04-21 1,729.06 1,774.37 1,729.06 1,758.72 0.0M
2022-04-20 1,717.66 1,748.03 1,717.66 1,728.92 0.0M
2022-04-19 1,715.96 1,732.73 1,713.75 1,715.99 0.0M
2022-04-14 1,708.47 1,726.31 1,708.16 1,718.65 0.0M
2022-04-13 1,691.05 1,711.20 1,684.99 1,708.10 0.0M
2022-04-12 1,696.98 1,697.11 1,661.21 1,691.30 0.0M
2022-04-11 1,695.85 1,714.74 1,691.25 1,697.26 0.0M
2022-04-08 1,665.24 1,710.25 1,665.17 1,695.39 0.0M
2022-04-07 1,666.06 1,691.85 1,655.63 1,663.58 0.0M
2022-04-06 1,696.19 1,706.39 1,646.64 1,662.72 0.0M
2022-04-05 1,733.18 1,739.25 1,692.38 1,697.56 0.0M
2022-04-04 1,747.09 1,757.54 1,727.99 1,732.82 0.0M
2022-04-01 1,718.85 1,759.56 1,718.85 1,745.08 0.0M
2022-03-31 1,746.47 1,764.65 1,718.99 1,718.99 0.0M
2022-03-30 1,775.08 1,783.49 1,746.86 1,751.20 0.0M
2022-03-29 1,715.53 1,802.98 1,715.53 1,780.38 0.0M
2022-03-28 1,710.21 1,753.95 1,706.40 1,714.44 0.0M
2022-03-25 1,694.54 1,716.01 1,682.71 1,709.49 0.0M
2022-03-24 1,734.73 1,744.49 1,693.96 1,693.96 0.0M
2022-03-23 1,767.02 1,771.23 1,721.09 1,732.97 0.0M
2022-03-22 1,752.40 1,777.17 1,751.52 1,764.71 0.0M
2022-03-21 1,752.68 1,776.47 1,749.64 1,751.58 0.0M
2022-03-18 1,740.84 1,752.64 1,714.14 1,752.27 0.0M
2022-03-17 1,753.44 1,784.92 1,717.16 1,737.10 0.0M
2022-03-16 1,692.89 1,765.86 1,692.44 1,747.33 0.0M
2022-03-15 1,698.01 1,712.98 1,664.68 1,690.97 0.0M
2022-03-14 1,675.02 1,727.31 1,675.02 1,697.88 0.0M
2022-03-11 1,652.01 1,706.95 1,636.50 1,670.98 0.0M
2022-03-10 1,681.12 1,710.53 1,646.64 1,648.17 0.0M
2022-03-09 1,572.50 1,682.12 1,572.50 1,680.64 0.0M
2022-03-08 1,528.79 1,616.18 1,502.57 1,571.62 0.0M
2022-03-07 1,601.60 1,601.60 1,480.22 1,530.54 0.0M
2022-03-04 1,689.87 1,689.87 1,602.49 1,602.49 0.0M
2022-03-03 1,654.63 1,718.72 1,654.51 1,690.12 0.0M
2022-03-02 1,668.70 1,672.81 1,612.19 1,654.38 0.0M
2022-03-01 1,759.15 1,779.70 1,669.02 1,669.18 0.0M
2022-02-28 1,861.46 1,862.10 1,718.44 1,753.37 0.0M
2022-02-25 1,795.19 1,870.12 1,793.44 1,863.22 0.0M
2022-02-24 1,985.35 1,985.35 1,783.84 1,792.72 0.0M
2022-02-23 2,006.25 2,030.50 1,978.61 1,985.61 0.0M
2022-02-22 2,059.62 2,062.02 1,953.81 2,006.13 0.0M
2022-02-21 2,111.21 2,119.00 2,048.67 2,059.75 0.0M
2022-02-18 2,138.08 2,145.83 2,106.24 2,106.69 0.0M
2022-02-17 2,195.74 2,196.86 2,137.62 2,140.30 0.0M
2022-02-16 2,201.87 2,224.69 2,184.58 2,195.11 0.0M
2022-02-15 2,169.55 2,221.24 2,167.33 2,201.87 0.0M
2022-02-14 2,244.03 2,244.16 2,144.04 2,169.55 0.0M
2022-02-11 2,270.69 2,270.69 2,233.65 2,245.17 0.0M
2022-02-10 2,262.17 2,273.45 2,254.29 2,269.82 0.0M
2022-02-09 2,205.07 2,262.44 2,204.89 2,262.42 0.0M
2022-02-08 2,178.50 2,208.63 2,177.67 2,205.33 0.0M
2022-02-07 2,166.45 2,180.19 2,148.90 2,178.64 0.0M
2022-02-04 2,166.25 2,184.70 2,145.30 2,166.59 0.0M
2022-02-03 2,176.63 2,187.42 2,147.77 2,166.25 0.0M
2022-02-02 2,159.80 2,205.00 2,159.80 2,176.63 0.0M
2022-02-01 2,127.75 2,156.70 2,127.75 2,156.70 0.0M
2022-01-31 2,126.16 2,148.44 2,119.59 2,122.63 0.0M
2022-01-28 2,141.79 2,142.78 2,102.27 2,126.42 0.0M
2022-01-27 2,113.68 2,153.12 2,096.76 2,141.79 0.0M
2022-01-26 2,074.66 2,135.54 2,074.66 2,113.68 0.0M
2022-01-25 2,035.46 2,083.42 2,035.46 2,073.68 0.0M
2022-01-24 2,112.03 2,112.03 2,014.29 2,035.72 0.0M
2022-01-21 2,166.05 2,166.37 2,102.88 2,113.84 0.0M
2022-01-20 2,182.98 2,185.44 2,146.49 2,166.37 0.0M
2022-01-19 2,192.80 2,208.19 2,174.26 2,181.96 0.0M
2022-01-18 2,201.79 2,219.44 2,188.40 2,193.52 0.0M
2022-01-17 2,169.79 2,202.59 2,169.79 2,202.51 0.0M
2022-01-14 2,174.89 2,180.53 2,154.62 2,169.31 0.0M
2022-01-13 2,192.11 2,199.68 2,175.22 2,175.92 0.0M
2022-01-12 2,178.51 2,196.54 2,171.54 2,191.86 0.0M
2022-01-11 2,154.29 2,179.73 2,154.29 2,177.85 0.0M
2022-01-10 2,189.27 2,197.07 2,148.62 2,153.81 0.0M
2022-01-07 2,168.74 2,190.39 2,168.74 2,188.45 0.0M
2022-01-06 2,165.33 2,171.17 2,143.91 2,168.87 0.0M
2022-01-05 2,164.75 2,186.08 2,152.92 2,168.94 0.0M
2022-01-04 2,117.46 2,176.71 2,117.46 2,167.96 0.0M
2022-01-03 2,107.65 2,124.43 2,101.44 2,116.45 0.0M