CECE Net Total Return Leverage x4 EUR (CECELV4)

CECELV4
🏛️ Austria →
229.62
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
2022-12-30 21.50 21.63 21.19 21.27 0.0M
2022-12-29 20.78 21.86 20.70 21.85 0.0M
2022-12-28 20.59 20.96 20.30 20.75 0.0M
2022-12-27 21.93 21.98 20.57 20.68 0.0M
2022-12-23 21.78 22.03 21.47 21.80 0.0M
2022-12-22 22.07 22.31 21.60 21.98 0.0M
2022-12-21 20.86 21.92 20.65 21.90 0.0M
2022-12-20 19.14 20.86 19.05 20.80 0.0M
2022-12-19 19.45 20.12 19.42 19.83 0.0M
2022-12-16 19.36 19.58 18.62 19.46 0.0M
2022-12-15 20.33 20.34 19.22 19.64 0.0M
2022-12-14 20.68 20.95 20.46 20.81 0.0M
2022-12-13 19.22 21.12 19.06 20.60 0.0M
2022-12-12 18.24 19.05 17.89 18.98 0.0M
2022-12-09 18.60 18.76 18.03 18.46 0.0M
2022-12-08 18.72 18.76 18.02 18.38 0.0M
2022-12-07 19.13 19.45 18.79 19.08 0.0M
2022-12-06 19.17 19.65 18.69 19.23 0.0M
2022-12-05 20.25 20.71 19.63 19.78 0.0M
2022-12-02 20.78 20.79 19.53 19.82 0.0M
2022-12-01 21.21 21.35 20.21 21.33 0.0M
2022-11-30 20.97 21.15 20.23 20.41 0.0M
2022-11-29 20.67 20.83 19.96 20.40 0.0M
2022-11-28 20.52 20.93 20.23 20.33 0.0M
2022-11-25 20.46 21.13 20.11 20.98 0.0M
2022-11-24 19.92 20.88 19.82 20.87 0.0M
2022-11-23 20.71 20.85 19.38 19.62 0.0M
2022-11-22 19.10 20.31 19.10 20.08 0.0M
2022-11-21 19.32 19.52 18.82 19.11 0.0M
2022-11-18 19.39 19.90 18.77 19.58 0.0M
2022-11-17 20.48 20.60 18.61 19.16 0.0M
2022-11-16 20.24 20.79 19.84 20.06 0.0M
2022-11-15 20.74 21.69 20.18 21.25 0.0M
2022-11-14 20.28 20.72 19.89 20.26 0.0M
2022-11-11 19.15 19.36 19.00 19.31 0.0M
2022-11-10 17.47 18.98 17.00 18.84 0.0M
2022-11-09 17.82 18.25 17.16 17.86 0.0M
2022-11-08 17.37 18.09 16.96 18.09 0.0M
2022-11-07 16.75 17.71 16.75 17.37 0.0M
2022-11-04 15.30 16.62 15.28 16.46 0.0M
2022-11-03 13.50 14.25 13.41 14.21 0.0M
2022-11-02 13.95 14.25 13.65 14.23 0.0M
2022-11-01 13.32 13.54 13.32 13.50 0.0M
2022-10-31 12.80 13.37 12.60 13.32 0.0M
2022-10-28 12.20 12.85 12.00 12.68 0.0M
2022-10-27 12.15 12.69 11.88 12.65 0.0M
2022-10-26 11.26 12.05 11.17 12.02 0.0M
2022-10-25 10.82 11.12 10.44 11.01 0.0M
2022-10-24 10.83 10.93 10.26 10.69 0.0M
2022-10-21 10.57 10.76 9.97 10.58 0.0M
2022-10-20 9.81 10.94 9.71 10.85 0.0M
2022-10-19 10.66 10.68 9.70 9.83 0.0M
2022-10-18 10.35 10.95 10.29 10.95 0.0M
2022-10-17 9.73 10.32 9.39 10.21 0.0M
2022-10-14 9.63 10.06 9.46 9.78 0.0M
2022-10-13 8.76 9.14 8.24 8.74 0.0M
2022-10-12 8.91 9.06 8.66 8.90 0.0M
2022-10-11 8.87 9.35 8.49 8.87 0.0M
2022-10-10 9.62 9.75 9.18 9.22 0.0M
2022-10-07 9.60 10.30 9.55 9.93 0.0M
2022-10-06 10.72 10.97 10.10 10.16 0.0M
2022-10-05 11.27 11.29 10.19 10.27 0.0M
2022-10-04 10.10 11.21 10.08 11.21 0.0M
2022-10-03 8.85 9.29 8.29 9.26 0.0M
2022-09-30 9.01 9.28 8.81 9.01 0.0M
2022-09-29 10.20 10.33 8.67 8.73 0.0M
2022-09-28 10.63 10.70 9.95 10.43 0.0M
2022-09-27 11.48 11.68 11.12 11.19 0.0M
2022-09-26 10.65 11.40 10.34 10.88 0.0M
2022-09-23 13.03 13.03 11.49 11.62 0.0M
2022-09-22 12.42 13.65 12.31 13.32 0.0M
2022-09-21 13.06 13.59 12.87 12.92 0.0M
2022-09-20 15.16 15.50 13.58 13.65 0.0M
2022-09-19 14.30 14.82 14.07 14.77 0.0M
2022-09-16 14.80 14.81 13.84 13.97 0.0M
2022-09-15 15.07 15.53 14.95 15.25 0.0M
2022-09-14 14.59 15.08 14.48 14.85 0.0M
2022-09-13 16.36 16.40 14.95 15.12 0.0M
2022-09-12 15.02 16.03 14.72 15.99 0.0M
2022-09-09 13.88 14.84 13.86 14.65 0.0M
2022-09-08 13.62 13.72 12.99 13.36 0.0M
2022-09-07 11.74 13.05 11.69 12.93 0.0M
2022-09-06 13.00 13.23 11.88 11.97 0.0M
2022-09-05 12.67 12.96 12.46 12.74 0.0M
2022-09-02 13.01 13.59 12.67 13.55 0.0M
2022-09-01 13.89 13.89 12.48 12.51 0.0M
2022-08-31 14.59 14.78 14.11 14.27 0.0M
2022-08-30 14.99 15.64 14.34 14.43 0.0M
2022-08-29 14.73 15.17 14.22 14.86 0.0M
2022-08-26 16.48 16.81 15.54 15.75 0.0M
2022-08-25 16.87 17.40 16.29 16.45 0.0M
2022-08-24 17.10 17.15 15.99 16.13 0.0M
2022-08-23 16.52 17.47 16.45 17.26 0.0M
2022-08-22 18.06 18.24 16.55 16.66 0.0M
2022-08-19 18.94 19.21 18.39 18.48 0.0M
2022-08-18 19.26 19.94 19.16 19.84 0.0M
2022-08-17 22.10 22.12 19.57 19.78 0.0M
2022-08-16 22.31 22.92 21.86 22.16 0.0M
2022-08-15 23.55 23.55 22.20 22.25 0.0M
2022-08-12 23.16 23.90 23.09 23.53 0.0M
2022-08-11 23.30 23.42 22.38 23.41 0.0M
2022-08-10 20.81 22.71 20.57 22.69 0.0M
2022-08-09 21.80 22.12 21.06 21.09 0.0M
2022-08-08 21.03 21.77 20.75 21.72 0.0M
2022-08-05 21.51 21.83 20.03 20.46 0.0M
2022-08-04 20.97 21.38 20.57 20.67 0.0M
2022-08-03 20.12 21.31 19.89 20.89 0.0M
2022-08-02 20.52 20.56 19.99 20.23 0.0M
2022-08-01 20.70 20.92 19.82 20.82 0.0M
2022-07-29 20.14 21.10 19.95 21.09 0.0M
2022-07-28 19.71 19.89 18.82 19.27 0.0M
2022-07-27 19.44 19.75 18.45 19.09 0.0M
2022-07-26 19.99 20.00 18.86 19.09 0.0M
2022-07-25 19.96 20.87 19.84 20.12 0.0M
2022-07-22 19.83 20.60 19.36 20.41 0.0M
2022-07-21 19.41 20.02 18.69 19.80 0.0M
2022-07-20 20.15 20.53 18.99 19.61 0.0M
2022-07-19 18.42 19.43 18.05 19.33 0.0M
2022-07-18 17.49 18.66 17.49 18.61 0.0M
2022-07-15 15.85 16.91 15.70 16.70 0.0M
2022-07-14 16.41 16.72 15.54 15.73 0.0M
2022-07-13 17.13 17.38 16.21 16.64 0.0M
2022-07-12 17.73 17.76 16.82 16.91 0.0M
2022-07-11 18.22 18.66 18.03 18.08 0.0M
2022-07-08 18.22 19.77 17.90 19.36 0.0M
2022-07-07 16.52 18.38 16.51 18.19 0.0M
2022-07-06 16.53 16.77 15.88 16.20 0.0M
2022-07-05 18.41 18.49 15.92 16.26 0.0M
2022-07-04 18.46 18.58 17.43 18.22 0.0M
2022-07-01 18.88 19.82 18.29 18.33 0.0M
2022-06-30 20.86 20.86 19.03 19.18 0.0M
2022-06-29 21.27 22.06 21.26 21.81 0.0M
2022-06-28 21.29 22.39 21.22 22.26 0.0M
2022-06-27 21.37 21.83 20.00 20.35 0.0M
2022-06-24 19.54 20.76 19.29 20.66 0.0M
2022-06-23 21.46 21.60 19.62 19.71 0.0M
2022-06-22 22.57 22.77 21.31 21.70 0.0M
2022-06-21 23.16 24.30 23.16 24.23 0.0M
2022-06-20 21.94 22.44 21.60 22.33 0.0M
2022-06-17 21.07 22.18 20.61 21.32 0.0M
2022-06-16 23.02 23.03 21.43 21.51 0.0M
2022-06-15 22.16 23.07 21.74 22.93 0.0M
2022-06-14 22.64 22.69 21.43 22.27 0.0M
2022-06-13 22.53 22.79 21.35 21.37 0.0M
2022-06-10 26.42 26.45 24.00 24.07 0.0M
2022-06-09 28.40 29.42 27.33 27.38 0.0M
2022-06-08 30.27 30.30 28.56 28.82 0.0M
2022-06-07 30.70 30.70 29.85 30.17 0.0M
2022-06-06 30.31 31.44 30.07 31.21 0.0M
2022-06-03 30.57 31.09 29.41 29.82 0.0M
2022-06-02 29.18 30.49 29.02 30.07 0.0M
2022-06-01 28.93 29.81 28.13 28.91 0.0M
2022-05-31 29.24 30.03 28.69 28.93 0.0M
2022-05-30 28.73 29.56 28.42 29.41 0.0M
2022-05-27 28.62 28.63 27.01 27.44 0.0M
2022-05-26 26.72 28.90 25.83 28.06 0.0M
2022-05-25 30.73 31.07 28.20 28.25 0.0M
2022-05-24 30.59 31.86 30.02 30.09 0.0M
2022-05-23 30.31 31.64 29.88 31.58 0.0M
2022-05-20 28.69 29.46 28.35 28.42 0.0M
2022-05-19 27.28 28.28 26.58 27.58 0.0M
2022-05-18 27.41 29.73 27.41 29.26 0.0M
2022-05-17 25.93 27.99 25.67 27.09 0.0M
2022-05-16 24.84 26.12 24.22 24.68 0.0M
2022-05-13 23.37 24.95 23.22 24.58 0.0M
2022-05-12 20.79 22.47 20.15 21.71 0.0M
2022-05-11 23.19 24.28 22.78 23.04 0.0M
2022-05-10 24.61 24.85 23.06 23.09 0.0M
2022-05-09 24.10 24.82 23.17 23.67 0.0M
2022-05-06 25.24 25.81 23.66 24.99 0.0M
2022-05-05 30.59 30.67 26.37 26.48 0.0M
2022-05-04 30.24 30.25 28.57 28.57 0.0M
2022-05-03 28.75 29.38 28.60 29.27 0.0M
2022-05-02 30.12 30.48 27.97 28.19 0.0M
2022-04-29 34.17 34.75 30.73 30.85 0.0M
2022-04-28 32.76 34.04 32.06 32.76 0.0M
2022-04-27 31.25 31.76 29.78 31.31 0.0M
2022-04-25 34.98 36.93 33.33 33.54 0.0M
2022-04-22 39.86 40.83 37.83 37.95 0.0M
2022-04-21 42.19 43.02 41.19 41.19 0.0M
2022-04-20 42.98 43.67 41.28 41.32 0.0M
2022-04-19 43.38 43.63 40.37 41.33 0.0M
2022-04-14 43.71 43.84 42.31 42.95 0.0M
2022-04-13 42.24 42.87 41.64 42.74 0.0M
2022-04-12 39.96 42.05 39.52 41.07 0.0M
2022-04-11 41.55 42.90 40.36 42.23 0.0M
2022-04-08 42.24 43.01 41.04 41.74 0.0M
2022-04-07 41.30 42.13 40.14 40.30 0.0M
2022-04-06 44.92 44.93 39.93 40.59 0.0M
2022-04-05 50.89 50.93 45.18 45.82 0.0M
2022-04-04 52.67 52.72 48.98 50.76 0.0M
2022-04-01 48.92 51.36 48.60 50.97 0.0M
2022-03-31 52.40 52.94 48.22 48.54 0.0M
2022-03-30 52.84 53.89 49.96 51.90 0.0M
2022-03-29 46.14 53.05 45.14 52.09 0.0M
2022-03-28 44.37 46.19 44.31 44.85 0.0M
2022-03-25 44.26 44.33 42.45 43.52 0.0M
2022-03-24 45.15 45.34 42.64 44.39 0.0M
2022-03-23 47.40 47.86 43.62 44.60 0.0M
2022-03-22 44.11 46.64 44.03 46.52 0.0M
2022-03-21 44.77 45.92 42.67 43.50 0.0M
2022-03-18 45.03 45.79 42.36 43.03 0.0M
2022-03-17 45.39 45.93 42.65 45.62 0.0M
2022-03-16 39.58 42.88 38.89 42.62 0.0M
2022-03-15 35.19 36.69 33.64 35.80 0.0M
2022-03-14 36.00 36.73 34.99 35.44 0.0M
2022-03-11 32.55 35.38 31.44 34.59 0.0M
2022-03-10 34.28 34.31 29.50 31.55 0.0M
2022-03-09 28.98 33.60 28.97 33.10 0.0M
2022-03-08 23.36 27.98 23.32 25.54 0.0M
2022-03-07 23.31 24.79 19.93 23.12 0.0M
2022-03-04 33.16 33.27 27.03 28.00 0.0M
2022-03-03 36.53 39.40 35.47 36.11 0.0M
2022-03-02 32.33 35.07 30.25 34.45 0.0M
2022-03-01 44.86 45.49 33.37 34.42 0.0M
2022-02-28 40.39 44.01 38.20 42.44 0.0M
2022-02-25 43.69 51.88 42.37 50.21 0.0M
2022-02-24 56.72 56.79 35.58 36.84 0.0M
2022-02-23 82.66 83.83 71.82 72.15 0.0M
2022-02-22 66.86 79.98 66.53 79.72 0.0M
2022-02-21 94.24 94.69 79.34 79.84 0.0M
2022-02-18 100.04 100.32 92.01 92.25 0.0M
2022-02-17 107.66 108.21 97.84 98.37 0.0M
2022-02-16 111.59 113.42 106.01 107.63 0.0M
2022-02-15 102.17 109.47 102.17 107.66 0.0M
2022-02-14 97.38 100.59 90.13 99.48 0.0M
2022-02-11 111.01 112.45 107.38 109.92 0.0M
2022-02-10 119.38 119.76 112.35 115.42 0.0M
2022-02-09 113.96 118.92 113.81 118.92 0.0M
2022-02-08 107.40 112.77 106.75 112.51 0.0M
2022-02-07 106.59 106.74 101.02 105.16 0.0M
2022-02-04 111.20 111.64 102.22 102.36 0.0M
2022-02-03 111.99 113.93 109.13 110.90 0.0M
2022-02-02 108.35 115.59 108.26 112.60 0.0M
2022-02-01 107.90 108.37 104.78 106.36 0.0M
2022-01-31 103.49 104.85 101.12 104.54 0.0M
2022-01-28 106.26 106.36 96.52 98.69 0.0M
2022-01-27 98.32 108.73 98.32 108.08 0.0M
2022-01-26 101.22 105.14 101.12 103.82 0.0M
2022-01-25 97.16 100.27 93.70 97.27 0.0M
2022-01-24 111.67 113.45 92.53 94.05 0.0M
2022-01-21 116.88 117.13 109.37 112.16 0.0M
2022-01-20 123.44 124.09 119.52 120.66 0.0M
2022-01-19 118.38 126.10 118.30 123.54 0.0M
2022-01-18 129.36 130.01 122.85 123.02 0.0M
2022-01-17 130.08 131.20 128.05 130.96 0.0M
2022-01-14 133.91 134.69 126.10 128.55 0.0M
2022-01-13 134.93 137.94 133.90 134.66 0.0M
2022-01-12 127.48 136.19 127.11 136.15 0.0M
2022-01-11 116.57 123.90 115.62 123.90 0.0M
2022-01-10 116.72 119.58 113.49 114.31 0.0M
2022-01-07 113.44 116.44 111.36 116.41 0.0M
2022-01-06 111.03 114.51 110.35 114.23 0.0M
2022-01-05 111.25 113.56 110.82 113.47 0.0M
2022-01-04 108.32 112.86 108.15 112.67 0.0M
2022-01-03 103.37 106.36 103.29 106.00 0.0M