ATX 5 (ATX5)

ATX5
🏛️ 奥地利 →
2,447.90
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1,548.93 1,558.31 1,544.18 1,557.58 0.0M
2023-12-28 1,561.36 1,561.60 1,548.21 1,549.22 0.0M
2023-12-27 1,538.36 1,561.11 1,537.96 1,561.11 0.0M
2023-12-22 1,536.12 1,541.12 1,534.67 1,537.80 0.0M
2023-12-21 1,533.58 1,538.45 1,519.43 1,536.12 0.0M
2023-12-20 1,544.23 1,546.50 1,519.88 1,534.86 0.0M
2023-12-19 1,532.22 1,543.48 1,530.42 1,543.48 0.0M
2023-12-18 1,537.62 1,543.94 1,530.38 1,532.98 0.0M
2023-12-15 1,531.12 1,539.57 1,527.71 1,538.35 0.0M
2023-12-14 1,525.98 1,553.38 1,525.01 1,531.12 0.0M
2023-12-13 1,529.49 1,536.24 1,523.17 1,523.17 0.0M
2023-12-12 1,536.41 1,538.25 1,524.30 1,527.31 0.0M
2023-12-11 1,549.81 1,550.83 1,535.09 1,536.59 0.0M
2023-12-08 1,535.55 1,554.23 1,531.97 1,549.62 0.0M
2023-12-07 1,542.50 1,542.50 1,527.08 1,534.00 0.0M
2023-12-06 1,554.92 1,554.92 1,540.18 1,545.99 0.0M
2023-12-05 1,554.84 1,559.61 1,544.06 1,554.86 0.0M
2023-12-04 1,556.36 1,564.23 1,550.21 1,557.02 0.0M
2023-12-01 1,546.55 1,556.00 1,539.19 1,555.00 0.0M
2023-11-30 1,534.37 1,547.39 1,532.27 1,546.39 0.0M
2023-11-29 1,523.57 1,538.99 1,519.34 1,533.54 0.0M
2023-11-28 1,513.47 1,526.32 1,510.41 1,524.97 0.0M
2023-11-27 1,515.23 1,520.26 1,504.74 1,512.20 0.0M
2023-11-24 1,506.66 1,519.42 1,503.74 1,515.67 0.0M
2023-11-23 1,508.45 1,511.40 1,503.90 1,508.06 0.0M
2023-11-22 1,512.43 1,517.36 1,503.67 1,508.29 0.0M
2023-11-21 1,525.00 1,525.58 1,505.83 1,512.43 0.0M
2023-11-20 1,524.62 1,528.82 1,517.81 1,524.43 0.0M
2023-11-17 1,520.16 1,526.19 1,516.01 1,523.84 0.0M
2023-11-16 1,523.25 1,527.05 1,514.93 1,517.45 0.0M
2023-11-15 1,511.72 1,526.01 1,509.65 1,523.25 0.0M
2023-11-14 1,494.97 1,511.17 1,485.88 1,511.17 0.0M
2023-11-13 1,484.98 1,498.49 1,482.80 1,496.22 0.0M
2023-11-10 1,474.01 1,481.71 1,464.06 1,481.71 0.0M
2023-11-09 1,466.35 1,481.56 1,460.21 1,477.59 0.0M
2023-11-08 1,466.95 1,471.93 1,457.67 1,466.54 0.0M
2023-11-07 1,491.28 1,491.28 1,459.00 1,468.04 0.0M
2023-11-06 1,482.67 1,499.67 1,481.05 1,493.12 0.0M
2023-11-03 1,457.27 1,488.78 1,457.27 1,482.67 0.0M
2023-11-02 1,428.86 1,460.19 1,428.47 1,453.22 0.0M
2023-11-01 1,438.93 1,445.39 1,422.20 1,427.90 0.0M
2023-10-31 1,427.15 1,440.08 1,419.56 1,437.84 0.0M
2023-10-30 1,407.04 1,432.92 1,407.04 1,432.04 0.0M
2023-10-27 1,408.06 1,425.72 1,400.49 1,405.37 0.0M
2023-10-25 1,412.43 1,421.33 1,408.80 1,411.31 0.0M
2023-10-24 1,412.42 1,422.37 1,410.29 1,412.68 0.0M
2023-10-23 1,413.39 1,416.84 1,399.83 1,409.93 0.0M
2023-10-20 1,435.64 1,435.64 1,412.53 1,413.13 0.0M
2023-10-19 1,448.48 1,448.48 1,432.68 1,436.26 0.0M
2023-10-18 1,465.82 1,467.66 1,444.66 1,447.39 0.0M
2023-10-17 1,468.69 1,469.63 1,449.55 1,464.67 0.0M
2023-10-16 1,466.16 1,474.73 1,453.30 1,469.05 0.0M
2023-10-13 1,470.68 1,474.18 1,459.40 1,464.92 0.0M
2023-10-12 1,471.62 1,479.60 1,463.52 1,471.56 0.0M
2023-10-11 1,458.96 1,477.83 1,457.18 1,470.72 0.0M
2023-10-10 1,428.56 1,459.04 1,428.56 1,458.70 0.0M
2023-10-09 1,435.00 1,435.92 1,423.50 1,427.25 0.0M
2023-10-06 1,425.39 1,440.91 1,420.16 1,440.91 0.0M
2023-10-05 1,415.61 1,431.05 1,413.09 1,425.00 0.0M
2023-10-04 1,419.45 1,423.09 1,409.08 1,413.60 0.0M
2023-10-03 1,437.16 1,439.45 1,418.51 1,420.38 0.0M
2023-10-02 1,455.97 1,467.45 1,433.40 1,437.16 0.0M
2023-09-29 1,452.06 1,465.94 1,450.92 1,454.42 0.0M
2023-09-28 1,438.51 1,451.79 1,433.54 1,449.42 0.0M
2023-09-27 1,435.75 1,444.23 1,432.69 1,438.36 0.0M
2023-09-26 1,447.35 1,447.35 1,423.10 1,434.81 0.0M
2023-09-25 1,456.67 1,462.15 1,441.85 1,449.26 0.0M
2023-09-22 1,461.49 1,465.98 1,451.73 1,457.63 0.0M
2023-09-21 1,487.82 1,487.82 1,455.70 1,462.22 0.0M
2023-09-20 1,470.12 1,491.95 1,465.02 1,488.60 0.0M
2023-09-19 1,457.37 1,470.28 1,449.33 1,468.72 0.0M
2023-09-18 1,466.54 1,471.01 1,454.09 1,458.82 0.0M
2023-09-15 1,472.57 1,478.51 1,459.72 1,465.82 0.0M
2023-09-14 1,440.81 1,472.84 1,440.39 1,469.32 0.0M
2023-09-13 1,449.96 1,452.18 1,434.81 1,441.64 0.0M
2023-09-12 1,442.05 1,452.92 1,438.39 1,451.71 0.0M
2023-09-11 1,439.94 1,448.58 1,436.26 1,441.83 0.0M
2023-09-08 1,438.36 1,447.97 1,426.91 1,440.73 0.0M
2023-09-07 1,451.58 1,451.58 1,433.30 1,436.81 0.0M
2023-09-06 1,460.32 1,460.40 1,448.87 1,452.87 0.0M
2023-09-05 1,447.91 1,465.38 1,443.84 1,461.24 0.0M
2023-09-04 1,444.12 1,455.78 1,444.12 1,448.99 0.0M
2023-09-01 1,438.97 1,451.66 1,436.90 1,443.97 0.0M
2023-08-31 1,449.73 1,457.90 1,439.14 1,439.14 0.0M
2023-08-30 1,438.27 1,456.41 1,438.27 1,449.31 0.0M
2023-08-29 1,426.40 1,439.34 1,424.71 1,438.27 0.0M
2023-08-28 1,413.51 1,430.29 1,412.99 1,426.40 0.0M
2023-08-25 1,408.86 1,417.90 1,404.53 1,412.13 0.0M
2023-08-24 1,411.76 1,418.53 1,406.09 1,409.00 0.0M
2023-08-23 1,432.62 1,441.03 1,408.50 1,410.48 0.0M
2023-08-22 1,421.93 1,440.20 1,421.93 1,432.53 0.0M
2023-08-21 1,417.87 1,433.29 1,416.75 1,420.59 0.0M
2023-08-18 1,416.15 1,418.81 1,405.12 1,417.13 0.0M
2023-08-17 1,423.18 1,430.54 1,415.79 1,416.44 0.0M
2023-08-16 1,419.96 1,431.77 1,414.81 1,427.05 0.0M
2023-08-15 1,433.38 1,437.26 1,417.31 1,419.27 0.0M
2023-08-14 1,429.97 1,437.04 1,424.94 1,432.00 0.0M
2023-08-11 1,441.56 1,441.63 1,424.65 1,430.18 0.0M
2023-08-10 1,434.22 1,443.97 1,432.72 1,440.53 0.0M
2023-08-09 1,417.75 1,437.02 1,417.22 1,434.14 0.0M
2023-08-08 1,433.49 1,433.49 1,406.69 1,414.73 0.0M
2023-08-07 1,432.88 1,440.52 1,427.31 1,436.41 0.0M
2023-08-04 1,432.20 1,439.98 1,426.06 1,433.88 0.0M
2023-08-03 1,421.55 1,432.94 1,406.95 1,432.35 0.0M
2023-08-02 1,438.93 1,439.16 1,423.44 1,423.69 0.0M
2023-08-01 1,447.29 1,455.48 1,435.84 1,440.68 0.0M
2023-07-31 1,432.99 1,460.65 1,432.65 1,446.93 0.0M
2023-07-28 1,443.68 1,444.31 1,426.98 1,430.23 0.0M
2023-07-27 1,445.82 1,458.07 1,439.95 1,443.68 0.0M
2023-07-26 1,462.44 1,466.09 1,434.22 1,445.24 0.0M
2023-07-25 1,462.55 1,466.41 1,456.50 1,462.44 0.0M
2023-07-24 1,447.84 1,462.06 1,445.88 1,461.63 0.0M
2023-07-21 1,433.41 1,454.29 1,427.82 1,450.63 0.0M
2023-07-20 1,422.89 1,442.13 1,422.89 1,433.75 0.0M
2023-07-19 1,407.26 1,429.02 1,407.26 1,424.07 0.0M
2023-07-18 1,405.20 1,416.20 1,397.23 1,407.83 0.0M
2023-07-17 1,400.39 1,405.26 1,389.73 1,403.11 0.0M
2023-07-14 1,403.56 1,427.15 1,397.79 1,400.73 0.0M
2023-07-13 1,390.10 1,405.81 1,387.57 1,402.90 0.0M
2023-07-12 1,372.09 1,393.13 1,371.94 1,391.81 0.0M
2023-07-11 1,369.43 1,375.54 1,364.26 1,371.30 0.0M
2023-07-10 1,375.66 1,379.44 1,362.65 1,368.22 0.0M
2023-07-07 1,371.37 1,377.26 1,362.35 1,375.51 0.0M
2023-07-06 1,395.99 1,395.99 1,367.15 1,372.04 0.0M
2023-07-05 1,423.41 1,423.41 1,394.39 1,396.27 0.0M
2023-07-04 1,409.47 1,427.79 1,398.82 1,423.41 0.0M
2023-07-03 1,393.50 1,410.14 1,393.07 1,408.44 0.0M
2023-06-30 1,376.32 1,391.84 1,350.99 1,391.84 0.0M
2023-06-29 1,366.63 1,376.74 1,357.93 1,373.53 0.0M
2023-06-28 1,356.76 1,369.99 1,354.34 1,366.01 0.0M
2023-06-27 1,354.05 1,365.05 1,343.53 1,354.55 0.0M
2023-06-26 1,341.10 1,351.08 1,327.99 1,350.18 0.0M
2023-06-23 1,358.23 1,361.22 1,338.24 1,338.32 0.0M
2023-06-22 1,387.05 1,387.22 1,362.26 1,362.26 0.0M
2023-06-21 1,389.53 1,401.84 1,385.74 1,388.77 0.0M
2023-06-20 1,390.60 1,396.95 1,385.45 1,389.34 0.0M
2023-06-19 1,405.72 1,408.32 1,389.47 1,392.93 0.0M
2023-06-16 1,404.68 1,412.72 1,402.18 1,408.51 0.0M
2023-06-15 1,417.04 1,419.56 1,398.77 1,404.33 0.0M
2023-06-14 1,407.82 1,422.70 1,406.66 1,417.58 0.0M
2023-06-13 1,396.05 1,412.80 1,395.55 1,407.32 0.0M
2023-06-12 1,399.55 1,406.34 1,393.58 1,395.04 0.0M
2023-06-09 1,394.12 1,399.73 1,388.26 1,397.44 0.0M
2023-06-08 1,384.75 1,400.09 1,384.75 1,394.45 0.0M
2023-06-07 1,388.80 1,391.44 1,374.58 1,384.58 0.0M
2023-06-06 1,393.18 1,393.18 1,367.75 1,386.21 0.0M
2023-06-05 1,392.76 1,404.39 1,388.91 1,393.74 0.0M
2023-06-02 1,360.46 1,391.22 1,360.14 1,391.22 0.0M
2023-06-01 1,349.56 1,363.43 1,346.33 1,358.38 0.0M
2023-05-31 1,354.40 1,360.93 1,339.89 1,348.40 0.0M
2023-05-30 1,364.72 1,370.83 1,353.02 1,354.80 0.0M
2023-05-29 1,374.14 1,382.78 1,359.94 1,362.77 0.0M
2023-05-26 1,368.45 1,376.67 1,357.42 1,371.00 0.0M
2023-05-25 1,389.33 1,391.71 1,365.65 1,366.44 0.0M
2023-05-24 1,425.42 1,425.42 1,383.93 1,386.93 0.0M
2023-05-23 1,421.52 1,426.03 1,410.70 1,424.02 0.0M
2023-05-22 1,405.45 1,429.36 1,403.03 1,422.92 0.0M
2023-05-19 1,402.28 1,420.95 1,402.28 1,405.45 0.0M
2023-05-18 1,398.41 1,411.18 1,395.51 1,401.24 0.0M
2023-05-17 1,386.92 1,398.13 1,380.22 1,396.81 0.0M
2023-05-16 1,413.39 1,413.39 1,379.47 1,387.48 0.0M
2023-05-15 1,420.96 1,426.07 1,405.94 1,414.02 0.0M
2023-05-12 1,418.60 1,428.26 1,412.44 1,415.35 0.0M
2023-05-11 1,437.16 1,440.07 1,413.92 1,422.06 0.0M
2023-05-10 1,454.93 1,461.18 1,422.78 1,435.76 0.0M
2023-05-09 1,465.80 1,465.80 1,447.00 1,452.90 0.0M
2023-05-08 1,447.92 1,468.87 1,447.92 1,465.45 0.0M
2023-05-05 1,420.83 1,452.41 1,420.69 1,447.44 0.0M
2023-05-04 1,431.95 1,439.91 1,414.74 1,416.71 0.0M
2023-05-03 1,433.79 1,446.42 1,430.28 1,431.62 0.0M
2023-05-02 1,474.89 1,478.81 1,432.07 1,433.07 0.0M
2023-04-28 1,489.11 1,493.95 1,453.09 1,473.83 0.0M
2023-04-27 1,473.62 1,483.75 1,460.32 1,481.77 0.0M
2023-04-26 1,473.20 1,475.28 1,447.36 1,473.13 0.0M
2023-04-25 1,476.32 1,484.36 1,464.73 1,471.55 0.0M
2023-04-24 1,477.41 1,487.12 1,466.88 1,483.66 0.0M
2023-04-21 1,472.94 1,485.94 1,472.49 1,478.73 0.0M
2023-04-20 1,482.72 1,488.79 1,469.42 1,475.93 0.0M
2023-04-19 1,477.10 1,481.69 1,464.30 1,480.01 0.0M
2023-04-18 1,464.58 1,485.23 1,463.12 1,476.15 0.0M
2023-04-17 1,472.22 1,482.02 1,461.92 1,462.83 0.0M
2023-04-14 1,451.91 1,476.13 1,449.06 1,470.30 0.0M
2023-04-13 1,456.21 1,458.55 1,444.69 1,451.67 0.0M
2023-04-12 1,463.22 1,472.24 1,449.10 1,455.65 0.0M
2023-04-11 1,454.94 1,472.37 1,454.94 1,463.05 0.0M
2023-04-06 1,435.41 1,451.21 1,435.41 1,449.85 0.0M
2023-04-05 1,443.87 1,446.97 1,428.18 1,435.41 0.0M
2023-04-04 1,462.05 1,465.46 1,438.88 1,443.87 0.0M
2023-04-03 1,445.84 1,465.97 1,445.45 1,461.09 0.0M
2023-03-31 1,442.85 1,452.66 1,424.03 1,442.49 0.0M
2023-03-30 1,408.45 1,457.52 1,408.31 1,453.77 0.0M
2023-03-29 1,380.56 1,410.81 1,379.92 1,406.15 0.0M
2023-03-28 1,376.04 1,401.53 1,370.76 1,377.37 0.0M
2023-03-27 1,359.04 1,386.79 1,352.58 1,371.51 0.0M
2023-03-24 1,423.01 1,423.01 1,352.21 1,355.70 0.0M
2023-03-23 1,433.65 1,435.91 1,416.03 1,423.97 0.0M
2023-03-22 1,450.69 1,459.43 1,431.27 1,433.13 0.0M
2023-03-21 1,410.27 1,458.53 1,410.27 1,449.85 0.0M
2023-03-20 1,392.52 1,426.24 1,343.58 1,404.55 0.0M
2023-03-17 1,406.07 1,450.65 1,381.24 1,391.34 0.0M
2023-03-16 1,415.04 1,447.24 1,385.87 1,403.02 0.0M
2023-03-15 1,517.70 1,521.51 1,409.92 1,410.41 0.0M
2023-03-14 1,489.13 1,528.76 1,473.77 1,518.20 0.0M
2023-03-13 1,565.69 1,565.96 1,469.27 1,488.93 0.0M
2023-03-10 1,582.96 1,582.96 1,544.33 1,567.55 0.0M
2023-03-09 1,621.71 1,625.01 1,593.60 1,594.75 0.0M
2023-03-08 1,612.39 1,627.12 1,600.48 1,623.40 0.0M
2023-03-07 1,613.74 1,617.31 1,603.64 1,613.39 0.0M
2023-03-06 1,607.17 1,619.64 1,607.17 1,613.50 0.0M
2023-03-03 1,603.55 1,616.77 1,603.31 1,606.16 0.0M
2023-03-02 1,594.12 1,603.35 1,583.97 1,603.35 0.0M
2023-03-01 1,626.40 1,632.10 1,591.94 1,595.74 0.0M
2023-02-28 1,594.09 1,632.61 1,580.00 1,628.25 0.0M
2023-02-27 1,570.79 1,599.25 1,569.87 1,594.26 0.0M
2023-02-24 1,575.34 1,584.04 1,570.62 1,570.62 0.0M
2023-02-23 1,575.63 1,581.99 1,563.13 1,576.00 0.0M
2023-02-22 1,598.54 1,598.54 1,571.04 1,575.93 0.0M
2023-02-21 1,599.87 1,606.01 1,590.20 1,599.04 0.0M
2023-02-20 1,600.43 1,603.42 1,590.42 1,599.70 0.0M
2023-02-17 1,599.49 1,600.39 1,579.84 1,599.90 0.0M
2023-02-16 1,587.04 1,601.10 1,572.09 1,601.10 0.0M
2023-02-15 1,577.26 1,587.25 1,576.59 1,583.67 0.0M
2023-02-14 1,568.93 1,589.84 1,567.42 1,580.12 0.0M
2023-02-13 1,578.35 1,581.38 1,557.70 1,567.75 0.0M
2023-02-10 1,599.29 1,599.29 1,565.97 1,578.35 0.0M
2023-02-09 1,584.59 1,603.86 1,580.53 1,596.97 0.0M
2023-02-08 1,556.25 1,590.53 1,556.08 1,584.42 0.0M
2023-02-07 1,534.64 1,560.02 1,534.64 1,553.89 0.0M
2023-02-06 1,542.32 1,547.48 1,528.92 1,536.05 0.0M
2023-02-03 1,546.88 1,549.95 1,522.42 1,543.74 0.0M
2023-02-02 1,550.01 1,559.76 1,530.51 1,548.48 0.0M
2023-02-01 1,551.67 1,560.02 1,543.65 1,547.99 0.0M
2023-01-31 1,527.48 1,549.89 1,527.02 1,549.89 0.0M
2023-01-30 1,533.04 1,533.04 1,517.28 1,527.15 0.0M
2023-01-27 1,515.70 1,534.46 1,515.70 1,534.46 0.0M
2023-01-26 1,514.87 1,525.21 1,512.64 1,514.89 0.0M
2023-01-25 1,508.91 1,514.95 1,506.37 1,514.70 0.0M
2023-01-24 1,501.47 1,513.63 1,494.97 1,508.73 0.0M
2023-01-23 1,497.01 1,510.68 1,495.28 1,500.76 0.0M
2023-01-20 1,493.57 1,504.39 1,488.88 1,495.40 0.0M
2023-01-19 1,517.66 1,517.66 1,479.79 1,492.36 0.0M
2023-01-18 1,488.85 1,523.02 1,487.42 1,516.82 0.0M
2023-01-17 1,499.78 1,503.75 1,479.17 1,488.64 0.0M
2023-01-16 1,497.80 1,509.35 1,494.11 1,494.44 0.0M
2023-01-13 1,499.25 1,510.31 1,487.89 1,494.63 0.0M
2023-01-12 1,480.00 1,511.83 1,480.00 1,500.77 0.0M
2023-01-11 1,485.45 1,498.69 1,480.79 1,480.79 0.0M
2023-01-10 1,496.61 1,502.05 1,482.76 1,482.76 0.0M
2023-01-09 1,503.28 1,515.88 1,498.03 1,498.03 0.0M
2023-01-06 1,494.41 1,507.58 1,485.11 1,502.67 0.0M
2023-01-05 1,474.20 1,495.68 1,474.03 1,493.40 0.0M
2023-01-04 1,484.66 1,500.82 1,472.59 1,478.41 0.0M
2023-01-03 1,463.05 1,487.62 1,461.16 1,480.79 0.0M
2023-01-02 1,451.40 1,467.09 1,448.63 1,464.12 0.0M