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
2023-12-29 1,937.00 1,945.78 1,933.29 1,944.43 0.0M
2023-12-28 1,940.75 1,945.17 1,934.97 1,937.46 0.0M
2023-12-27 1,929.25 1,940.43 1,924.78 1,940.43 0.0M
2023-12-22 1,926.93 1,934.27 1,924.18 1,929.34 0.0M
2023-12-21 1,927.04 1,927.04 1,909.92 1,926.68 0.0M
2023-12-20 1,899.68 1,931.17 1,895.95 1,928.73 0.0M
2023-12-19 1,892.83 1,902.69 1,887.64 1,899.43 0.0M
2023-12-18 1,891.75 1,902.98 1,886.42 1,893.25 0.0M
2023-12-15 1,888.93 1,904.11 1,887.45 1,891.36 0.0M
2023-12-14 1,861.54 1,900.89 1,861.41 1,888.93 0.0M
2023-12-13 1,868.48 1,875.07 1,860.83 1,860.83 0.0M
2023-12-12 1,876.10 1,880.62 1,866.30 1,869.31 0.0M
2023-12-11 1,875.76 1,877.78 1,864.52 1,875.43 0.0M
2023-12-08 1,855.68 1,880.14 1,855.68 1,875.52 0.0M
2023-12-07 1,872.08 1,872.08 1,852.79 1,855.68 0.0M
2023-12-06 1,867.67 1,879.82 1,864.15 1,871.57 0.0M
2023-12-05 1,872.70 1,874.90 1,860.63 1,867.89 0.0M
2023-12-04 1,874.87 1,883.16 1,869.16 1,872.53 0.0M
2023-12-01 1,859.46 1,875.41 1,858.78 1,874.87 0.0M
2023-11-30 1,861.39 1,867.42 1,855.76 1,859.59 0.0M
2023-11-29 1,854.79 1,866.60 1,847.14 1,860.72 0.0M
2023-11-28 1,847.42 1,856.34 1,843.15 1,854.85 0.0M
2023-11-27 1,856.81 1,857.07 1,845.24 1,847.42 0.0M
2023-11-24 1,850.44 1,858.89 1,846.92 1,857.07 0.0M
2023-11-23 1,852.66 1,856.46 1,848.71 1,851.46 0.0M
2023-11-22 1,850.75 1,865.24 1,849.67 1,852.46 0.0M
2023-11-21 1,862.36 1,862.36 1,845.33 1,850.92 0.0M
2023-11-20 1,861.40 1,867.76 1,852.42 1,861.62 0.0M
2023-11-17 1,846.16 1,862.98 1,845.71 1,861.40 0.0M
2023-11-16 1,863.80 1,864.37 1,846.00 1,846.16 0.0M
2023-11-15 1,851.25 1,870.22 1,850.03 1,863.80 0.0M
2023-11-14 1,828.33 1,851.18 1,824.65 1,851.18 0.0M
2023-11-13 1,812.26 1,829.82 1,811.42 1,829.23 0.0M
2023-11-10 1,808.81 1,811.71 1,794.22 1,810.41 0.0M
2023-11-09 1,789.06 1,811.04 1,782.20 1,809.43 0.0M
2023-11-08 1,786.08 1,799.12 1,769.66 1,789.30 0.0M
2023-11-07 1,807.80 1,807.80 1,780.66 1,786.08 0.0M
2023-11-06 1,796.03 1,817.37 1,795.89 1,810.12 0.0M
2023-11-03 1,776.29 1,807.48 1,776.29 1,797.83 0.0M
2023-11-02 1,737.09 1,780.93 1,737.09 1,776.41 0.0M
2023-11-01 1,750.72 1,758.83 1,733.70 1,736.44 0.0M
2023-10-31 1,728.82 1,751.13 1,719.42 1,749.35 0.0M
2023-10-30 1,703.41 1,733.69 1,703.41 1,729.26 0.0M
2023-10-27 1,709.42 1,729.40 1,697.73 1,703.87 0.0M
2023-10-25 1,713.59 1,720.52 1,707.95 1,710.33 0.0M
2023-10-24 1,717.06 1,725.75 1,712.61 1,713.34 0.0M
2023-10-23 1,728.33 1,730.92 1,710.09 1,715.26 0.0M
2023-10-20 1,758.32 1,758.32 1,727.66 1,728.00 0.0M
2023-10-19 1,774.69 1,776.15 1,757.38 1,758.21 0.0M
2023-10-18 1,799.45 1,803.45 1,774.20 1,774.92 0.0M
2023-10-17 1,810.04 1,811.06 1,784.08 1,799.45 0.0M
2023-10-16 1,798.86 1,814.16 1,794.29 1,809.40 0.0M
2023-10-13 1,818.54 1,820.04 1,797.21 1,798.36 0.0M
2023-10-12 1,822.73 1,834.86 1,817.43 1,818.81 0.0M
2023-10-11 1,813.92 1,830.21 1,812.07 1,822.28 0.0M
2023-10-10 1,788.84 1,816.53 1,788.84 1,813.92 0.0M
2023-10-09 1,800.43 1,802.21 1,786.45 1,787.19 0.0M
2023-10-06 1,790.22 1,804.72 1,784.75 1,804.72 0.0M
2023-10-05 1,780.35 1,799.76 1,780.35 1,785.86 0.0M
2023-10-04 1,788.14 1,792.20 1,774.75 1,779.57 0.0M
2023-10-03 1,805.79 1,809.34 1,786.14 1,789.31 0.0M
2023-10-02 1,831.05 1,841.22 1,800.25 1,805.66 0.0M
2023-09-29 1,824.28 1,843.05 1,824.28 1,829.92 0.0M
2023-09-28 1,805.69 1,824.36 1,803.04 1,824.36 0.0M
2023-09-27 1,799.22 1,810.81 1,796.15 1,805.49 0.0M
2023-09-26 1,811.94 1,811.94 1,781.61 1,799.56 0.0M
2023-09-25 1,828.84 1,830.71 1,801.50 1,811.41 0.0M
2023-09-22 1,825.15 1,833.70 1,817.87 1,829.09 0.0M
2023-09-21 1,850.22 1,850.22 1,817.04 1,824.89 0.0M
2023-09-20 1,835.13 1,856.72 1,833.28 1,850.11 0.0M
2023-09-19 1,825.41 1,836.95 1,820.00 1,834.72 0.0M
2023-09-18 1,835.88 1,840.49 1,823.29 1,827.31 0.0M
2023-09-15 1,848.39 1,858.12 1,834.00 1,835.49 0.0M
2023-09-14 1,825.97 1,850.83 1,822.72 1,848.39 0.0M
2023-09-13 1,843.16 1,843.16 1,821.62 1,825.76 0.0M
2023-09-12 1,836.07 1,844.59 1,827.73 1,843.28 0.0M
2023-09-11 1,832.85 1,842.00 1,828.02 1,835.95 0.0M
2023-09-08 1,827.65 1,834.43 1,818.54 1,831.45 0.0M
2023-09-07 1,852.21 1,852.21 1,823.99 1,827.10 0.0M
2023-09-06 1,861.69 1,861.69 1,847.40 1,852.83 0.0M
2023-09-05 1,845.79 1,867.29 1,840.14 1,861.99 0.0M
2023-09-04 1,841.61 1,851.62 1,840.06 1,845.79 0.0M
2023-09-01 1,821.77 1,847.94 1,821.77 1,841.07 0.0M
2023-08-31 1,829.42 1,841.01 1,822.29 1,822.29 0.0M
2023-08-30 1,815.48 1,836.35 1,815.17 1,829.18 0.0M
2023-08-29 1,805.07 1,815.98 1,802.28 1,815.30 0.0M
2023-08-28 1,786.23 1,806.62 1,786.10 1,804.71 0.0M
2023-08-25 1,778.41 1,794.83 1,777.13 1,785.97 0.0M
2023-08-24 1,780.66 1,787.55 1,774.93 1,778.16 0.0M
2023-08-23 1,807.56 1,812.58 1,779.42 1,780.66 0.0M
2023-08-22 1,795.65 1,815.20 1,795.65 1,807.46 0.0M
2023-08-21 1,796.25 1,811.01 1,791.90 1,794.41 0.0M
2023-08-18 1,797.45 1,797.89 1,779.94 1,794.85 0.0M
2023-08-17 1,796.90 1,807.36 1,788.75 1,797.33 0.0M
2023-08-16 1,793.62 1,803.81 1,788.26 1,797.21 0.0M
2023-08-15 1,807.89 1,813.13 1,791.25 1,793.56 0.0M
2023-08-14 1,807.87 1,813.65 1,799.31 1,807.68 0.0M
2023-08-11 1,822.41 1,823.01 1,800.99 1,807.87 0.0M
2023-08-10 1,814.25 1,826.65 1,813.01 1,822.32 0.0M
2023-08-09 1,803.83 1,819.15 1,803.77 1,814.10 0.0M
2023-08-08 1,832.22 1,832.22 1,791.59 1,800.12 0.0M
2023-08-07 1,827.90 1,836.46 1,821.82 1,832.22 0.0M
2023-08-04 1,826.27 1,831.91 1,821.54 1,827.84 0.0M
2023-08-03 1,814.37 1,827.20 1,797.07 1,826.48 0.0M
2023-08-02 1,838.76 1,838.76 1,816.87 1,817.18 0.0M
2023-08-01 1,850.20 1,855.37 1,839.99 1,842.96 0.0M
2023-07-31 1,831.73 1,861.18 1,831.11 1,850.02 0.0M
2023-07-28 1,849.16 1,849.16 1,825.56 1,831.73 0.0M
2023-07-27 1,848.70 1,867.87 1,846.71 1,849.16 0.0M
2023-07-26 1,858.40 1,860.12 1,831.64 1,847.98 0.0M
2023-07-25 1,847.22 1,864.37 1,847.22 1,859.03 0.0M
2023-07-24 1,837.81 1,848.59 1,830.12 1,847.22 0.0M
2023-07-21 1,830.73 1,844.62 1,828.97 1,837.81 0.0M
2023-07-20 1,822.86 1,841.99 1,822.86 1,830.83 0.0M
2023-07-19 1,817.40 1,830.23 1,814.51 1,824.31 0.0M
2023-07-18 1,815.12 1,827.81 1,802.74 1,817.65 0.0M
2023-07-17 1,814.54 1,818.51 1,802.27 1,812.56 0.0M
2023-07-14 1,822.05 1,846.51 1,814.56 1,816.08 0.0M
2023-07-13 1,820.62 1,830.94 1,816.11 1,823.91 0.0M
2023-07-12 1,790.96 1,825.03 1,790.96 1,822.87 0.0M
2023-07-11 1,787.25 1,797.09 1,783.77 1,791.09 0.0M
2023-07-10 1,791.50 1,794.13 1,776.44 1,783.69 0.0M
2023-07-07 1,781.71 1,793.94 1,773.50 1,792.02 0.0M
2023-07-06 1,815.58 1,815.58 1,774.81 1,781.39 0.0M
2023-07-05 1,847.97 1,847.97 1,812.10 1,815.95 0.0M
2023-07-04 1,827.92 1,854.63 1,816.69 1,850.73 0.0M
2023-07-03 1,815.54 1,830.54 1,813.59 1,827.92 0.0M
2023-06-30 1,790.12 1,815.30 1,768.15 1,813.52 0.0M
2023-06-29 1,782.00 1,792.88 1,772.28 1,788.05 0.0M
2023-06-28 1,782.40 1,795.64 1,774.21 1,783.09 0.0M
2023-06-27 1,793.48 1,804.97 1,771.31 1,782.17 0.0M
2023-06-26 1,773.74 1,790.60 1,761.33 1,790.60 0.0M
2023-06-23 1,793.38 1,798.45 1,773.71 1,774.22 0.0M
2023-06-22 1,820.77 1,820.77 1,791.86 1,796.36 0.0M
2023-06-21 1,817.92 1,833.67 1,814.81 1,820.08 0.0M
2023-06-20 1,827.90 1,830.51 1,814.96 1,817.32 0.0M
2023-06-19 1,842.18 1,842.49 1,825.81 1,829.62 0.0M
2023-06-16 1,840.44 1,847.78 1,831.34 1,844.96 0.0M
2023-06-15 1,854.02 1,854.02 1,831.95 1,840.70 0.0M
2023-06-14 1,842.18 1,866.87 1,841.97 1,856.18 0.0M
2023-06-13 1,838.99 1,848.32 1,837.21 1,841.95 0.0M
2023-06-12 1,839.14 1,851.03 1,835.78 1,839.05 0.0M
2023-06-09 1,840.36 1,847.97 1,831.71 1,837.57 0.0M
2023-06-08 1,828.56 1,848.04 1,823.55 1,840.36 0.0M
2023-06-07 1,821.15 1,828.92 1,807.22 1,825.90 0.0M
2023-06-06 1,817.63 1,825.25 1,800.17 1,821.67 0.0M
2023-06-05 1,818.30 1,832.98 1,813.21 1,818.34 0.0M
2023-06-02 1,766.57 1,817.97 1,766.34 1,817.79 0.0M
2023-06-01 1,748.27 1,770.51 1,748.27 1,765.03 0.0M
2023-05-31 1,761.62 1,768.50 1,743.92 1,747.07 0.0M
2023-05-30 1,777.20 1,783.61 1,760.38 1,762.12 0.0M
2023-05-29 1,786.34 1,797.42 1,773.10 1,776.64 0.0M
2023-05-26 1,774.91 1,791.01 1,769.26 1,786.09 0.0M
2023-05-25 1,795.87 1,803.44 1,772.22 1,772.42 0.0M
2023-05-24 1,837.60 1,837.60 1,793.29 1,796.08 0.0M
2023-05-23 1,836.71 1,841.01 1,825.29 1,835.81 0.0M
2023-05-22 1,819.71 1,839.72 1,812.89 1,838.50 0.0M
2023-05-19 1,813.26 1,835.19 1,813.26 1,819.13 0.0M
2023-05-18 1,804.34 1,818.97 1,804.34 1,811.97 0.0M
2023-05-17 1,792.04 1,803.01 1,783.56 1,802.34 0.0M
2023-05-16 1,805.20 1,810.63 1,789.45 1,791.92 0.0M
2023-05-15 1,812.67 1,818.53 1,798.21 1,806.01 0.0M
2023-05-12 1,801.49 1,813.39 1,800.71 1,808.57 0.0M
2023-05-11 1,815.57 1,822.70 1,793.30 1,801.61 0.0M
2023-05-10 1,844.00 1,850.40 1,807.33 1,815.10 0.0M
2023-05-09 1,856.92 1,856.92 1,830.66 1,841.42 0.0M
2023-05-08 1,830.91 1,861.37 1,829.57 1,857.21 0.0M
2023-05-05 1,803.26 1,836.18 1,803.08 1,830.32 0.0M
2023-05-04 1,821.02 1,830.87 1,793.84 1,798.00 0.0M
2023-05-03 1,824.76 1,838.61 1,822.05 1,822.07 0.0M
2023-05-02 1,861.29 1,868.49 1,822.86 1,825.24 0.0M
2023-04-28 1,857.91 1,871.33 1,835.14 1,860.92 0.0M
2023-04-27 1,859.85 1,869.14 1,846.64 1,858.65 0.0M
2023-04-26 1,850.02 1,862.41 1,822.99 1,860.04 0.0M
2023-04-25 1,861.39 1,866.31 1,843.07 1,850.12 0.0M
2023-04-24 1,862.53 1,871.94 1,851.92 1,866.78 0.0M
2023-04-21 1,863.47 1,871.41 1,856.45 1,862.12 0.0M
2023-04-20 1,871.55 1,876.18 1,856.14 1,863.17 0.0M
2023-04-19 1,880.55 1,883.19 1,855.21 1,868.20 0.0M
2023-04-18 1,878.63 1,899.88 1,876.76 1,886.66 0.0M
2023-04-17 1,874.07 1,889.55 1,871.74 1,877.34 0.0M
2023-04-14 1,854.31 1,877.22 1,851.81 1,872.67 0.0M
2023-04-13 1,849.49 1,858.05 1,839.21 1,854.02 0.0M
2023-04-12 1,847.46 1,858.22 1,841.85 1,848.80 0.0M
2023-04-11 1,833.48 1,856.26 1,833.48 1,847.24 0.0M
2023-04-06 1,814.00 1,827.86 1,813.55 1,827.00 0.0M
2023-04-05 1,830.90 1,835.65 1,808.12 1,813.55 0.0M
2023-04-04 1,842.34 1,862.13 1,827.57 1,830.90 0.0M
2023-04-03 1,823.52 1,851.50 1,823.29 1,842.34 0.0M
2023-03-31 1,834.43 1,836.49 1,805.39 1,823.18 0.0M
2023-03-30 1,790.70 1,839.29 1,790.52 1,834.61 0.0M
2023-03-29 1,751.77 1,792.60 1,751.77 1,787.80 0.0M
2023-03-28 1,749.46 1,780.65 1,744.20 1,752.95 0.0M
2023-03-27 1,737.01 1,768.10 1,728.42 1,748.51 0.0M
2023-03-24 1,798.93 1,798.93 1,723.28 1,733.03 0.0M
2023-03-23 1,810.55 1,814.16 1,789.56 1,800.09 0.0M
2023-03-22 1,830.83 1,834.27 1,809.88 1,810.85 0.0M
2023-03-21 1,779.53 1,842.32 1,779.53 1,829.35 0.0M
2023-03-20 1,771.59 1,797.34 1,706.58 1,775.85 0.0M
2023-03-17 1,776.67 1,830.82 1,758.11 1,771.51 0.0M
2023-03-16 1,778.67 1,820.08 1,755.65 1,776.46 0.0M
2023-03-15 1,909.30 1,909.30 1,778.07 1,778.52 0.0M
2023-03-14 1,870.91 1,916.68 1,854.75 1,906.65 0.0M
2023-03-13 1,961.67 1,961.67 1,850.73 1,870.66 0.0M
2023-03-10 2,004.80 2,005.39 1,944.99 1,962.12 0.0M
2023-03-09 2,035.20 2,035.81 2,003.97 2,006.21 0.0M
2023-03-08 2,016.60 2,035.91 2,006.19 2,034.89 0.0M
2023-03-07 2,021.21 2,024.82 2,005.92 2,016.68 0.0M
2023-03-06 2,020.50 2,029.75 2,016.37 2,020.92 0.0M
2023-03-03 2,007.58 2,024.64 2,007.25 2,020.50 0.0M
2023-03-02 1,998.43 2,007.33 1,985.71 2,007.33 0.0M
2023-03-01 2,010.88 2,019.36 1,992.63 1,998.43 0.0M
2023-02-28 1,983.46 2,017.58 1,973.03 2,011.79 0.0M
2023-02-27 1,963.46 1,987.81 1,942.17 1,983.65 0.0M
2023-02-24 1,967.11 1,976.78 1,962.10 1,963.57 0.0M
2023-02-23 1,960.88 1,974.54 1,957.16 1,968.64 0.0M
2023-02-22 1,980.50 1,980.50 1,951.19 1,961.25 0.0M
2023-02-21 1,980.60 1,985.78 1,970.01 1,980.74 0.0M
2023-02-20 1,981.41 1,983.69 1,971.93 1,980.29 0.0M
2023-02-17 1,984.36 1,984.66 1,965.52 1,980.85 0.0M
2023-02-16 1,966.98 1,986.35 1,956.02 1,986.35 0.0M
2023-02-15 1,957.94 1,969.09 1,956.04 1,964.56 0.0M
2023-02-14 1,950.28 1,972.86 1,949.58 1,957.94 0.0M
2023-02-13 1,957.00 1,961.20 1,934.35 1,950.20 0.0M
2023-02-10 1,965.04 1,968.14 1,941.09 1,957.59 0.0M
2023-02-09 1,930.11 1,969.58 1,930.11 1,967.17 0.0M
2023-02-08 1,906.34 1,941.82 1,906.22 1,929.99 0.0M
2023-02-07 1,883.66 1,909.57 1,883.66 1,904.64 0.0M
2023-02-06 1,900.33 1,903.60 1,883.28 1,885.41 0.0M
2023-02-03 1,902.46 1,909.64 1,881.57 1,901.85 0.0M
2023-02-02 1,901.38 1,911.81 1,884.43 1,901.65 0.0M
2023-02-01 1,900.43 1,912.38 1,895.40 1,902.44 0.0M
2023-01-31 1,882.45 1,898.21 1,878.76 1,898.21 0.0M
2023-01-30 1,888.00 1,888.00 1,869.76 1,882.45 0.0M
2023-01-27 1,868.14 1,890.43 1,866.62 1,890.43 0.0M
2023-01-26 1,856.83 1,876.45 1,856.70 1,867.14 0.0M
2023-01-25 1,856.19 1,862.34 1,849.11 1,856.61 0.0M
2023-01-24 1,852.43 1,860.07 1,845.58 1,855.97 0.0M
2023-01-23 1,844.83 1,862.16 1,843.06 1,851.55 0.0M
2023-01-20 1,834.48 1,849.29 1,834.42 1,842.84 0.0M
2023-01-19 1,875.68 1,875.80 1,823.92 1,832.98 0.0M
2023-01-18 1,853.49 1,884.03 1,848.51 1,875.80 0.0M
2023-01-17 1,850.18 1,860.55 1,844.22 1,853.24 0.0M
2023-01-16 1,845.06 1,855.73 1,843.40 1,850.18 0.0M
2023-01-13 1,847.74 1,856.11 1,836.40 1,845.21 0.0M
2023-01-12 1,832.23 1,859.21 1,832.23 1,847.74 0.0M
2023-01-11 1,828.57 1,848.35 1,828.16 1,832.15 0.0M
2023-01-10 1,839.79 1,839.79 1,824.53 1,827.75 0.0M
2023-01-09 1,840.23 1,855.62 1,840.23 1,841.56 0.0M
2023-01-06 1,820.59 1,843.85 1,811.08 1,839.48 0.0M
2023-01-05 1,798.69 1,820.06 1,794.61 1,819.33 0.0M
2023-01-04 1,784.10 1,806.10 1,781.72 1,797.72 0.0M
2023-01-03 1,760.86 1,789.73 1,758.27 1,783.49 0.0M
2023-01-02 1,738.55 1,765.15 1,738.55 1,760.28 0.0M