ATX Net Total Return (ATXNTR)

ATXNTR
🏛️ 奥地利 →
9,216.84
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
2021-12-30 6,760.08 6,766.41 6,705.07 6,725.40 0.0M
2021-12-29 6,742.90 6,790.21 6,723.51 6,760.08 0.0M
2021-12-28 6,740.15 6,787.94 6,736.89 6,742.48 0.0M
2021-12-27 6,711.26 6,749.06 6,688.51 6,745.42 0.0M
2021-12-23 6,723.63 6,742.96 6,698.82 6,712.34 0.0M
2021-12-22 6,660.12 6,723.63 6,616.87 6,723.63 0.0M
2021-12-21 6,482.36 6,661.00 6,482.36 6,660.84 0.0M
2021-12-20 6,570.32 6,570.32 6,383.75 6,479.84 0.0M
2021-12-17 6,602.67 6,626.36 6,533.20 6,571.88 0.0M
2021-12-16 6,502.29 6,625.27 6,502.29 6,603.94 0.0M
2021-12-15 6,511.29 6,559.07 6,481.64 6,499.61 0.0M
2021-12-14 6,524.71 6,568.28 6,508.42 6,511.72 0.0M
2021-12-13 6,600.36 6,646.30 6,524.11 6,524.29 0.0M
2021-12-10 6,635.58 6,635.58 6,568.53 6,600.36 0.0M
2021-12-09 6,644.96 6,663.05 6,605.16 6,638.89 0.0M
2021-12-08 6,659.57 6,709.85 6,614.92 6,644.59 0.0M
2021-12-07 6,526.43 6,678.60 6,526.43 6,660.66 0.0M
2021-12-06 6,447.92 6,528.44 6,447.15 6,526.43 0.0M
2021-12-03 6,431.67 6,503.91 6,423.82 6,444.11 0.0M
2021-12-02 6,465.49 6,465.49 6,350.15 6,430.55 0.0M
2021-12-01 6,381.97 6,488.07 6,381.07 6,466.03 0.0M
2021-11-30 6,345.77 6,397.63 6,238.46 6,380.84 0.0M
2021-11-29 6,303.62 6,420.62 6,289.70 6,348.32 0.0M
2021-11-26 6,578.43 6,578.43 6,273.29 6,303.62 0.0M
2021-11-25 6,556.49 6,579.26 6,550.77 6,578.67 0.0M
2021-11-24 6,490.40 6,564.22 6,490.40 6,552.86 0.0M
2021-11-23 6,498.74 6,551.85 6,438.99 6,490.40 0.0M
2021-11-22 6,439.72 6,534.19 6,437.47 6,499.68 0.0M
2021-11-19 6,647.33 6,678.90 6,415.84 6,443.14 0.0M
2021-11-18 6,759.92 6,763.41 6,629.68 6,647.92 0.0M
2021-11-17 6,767.87 6,783.72 6,733.64 6,760.24 0.0M
2021-11-16 6,723.89 6,800.70 6,723.88 6,767.87 0.0M
2021-11-15 6,728.56 6,758.44 6,667.86 6,722.67 0.0M
2021-11-12 6,809.65 6,812.67 6,721.06 6,728.06 0.0M
2021-11-11 6,728.57 6,810.04 6,700.65 6,810.04 0.0M
2021-11-10 6,769.10 6,824.89 6,683.94 6,728.09 0.0M
2021-11-09 6,799.93 6,867.27 6,769.44 6,770.85 0.0M
2021-11-08 6,728.72 6,810.62 6,726.47 6,802.25 0.0M
2021-11-05 6,659.57 6,745.36 6,646.07 6,729.69 0.0M
2021-11-04 6,642.72 6,688.29 6,642.64 6,666.39 0.0M
2021-11-03 6,549.70 6,641.05 6,537.41 6,640.19 0.0M
2021-11-02 6,559.32 6,561.59 6,479.95 6,549.45 0.0M
2021-11-01 6,453.23 6,589.27 6,453.23 6,558.15 0.0M
2021-10-29 6,522.30 6,559.40 6,450.49 6,451.04 0.0M
2021-10-28 6,553.23 6,553.55 6,478.20 6,522.67 0.0M
2021-10-27 6,575.83 6,631.58 6,529.78 6,554.98 0.0M
2021-10-25 6,549.78 6,595.07 6,534.82 6,576.64 0.0M
2021-10-22 6,531.47 6,574.12 6,477.10 6,550.48 0.0M
2021-10-21 6,595.71 6,595.71 6,516.63 6,529.55 0.0M
2021-10-20 6,545.97 6,605.26 6,523.11 6,595.71 0.0M
2021-10-19 6,544.41 6,587.85 6,533.34 6,547.83 0.0M
2021-10-18 6,544.91 6,567.79 6,529.89 6,546.56 0.0M
2021-10-15 6,494.35 6,575.89 6,494.35 6,544.91 0.0M
2021-10-14 6,446.96 6,517.67 6,446.96 6,493.16 0.0M
2021-10-13 6,474.96 6,496.26 6,442.98 6,447.50 0.0M
2021-10-12 6,464.77 6,482.63 6,386.50 6,477.20 0.0M
2021-10-11 6,386.97 6,467.69 6,366.21 6,465.21 0.0M
2021-10-08 6,372.55 6,406.30 6,357.48 6,386.97 0.0M
2021-10-07 6,386.76 6,429.07 6,327.50 6,372.55 0.0M
2021-10-06 6,453.27 6,454.38 6,296.14 6,384.05 0.0M
2021-10-05 6,316.16 6,456.30 6,307.17 6,454.91 0.0M
2021-10-04 6,323.77 6,356.21 6,279.11 6,316.73 0.0M
2021-10-01 6,296.83 6,350.65 6,229.36 6,323.77 0.0M
2021-09-30 6,284.16 6,348.48 6,284.16 6,298.59 0.0M
2021-09-29 6,242.31 6,315.75 6,225.70 6,284.03 0.0M
2021-09-28 6,371.06 6,376.69 6,243.61 6,243.61 0.0M
2021-09-27 6,272.80 6,364.87 6,272.56 6,363.22 0.0M
2021-09-24 6,344.11 6,346.86 6,262.74 6,268.72 0.0M
2021-09-23 6,249.39 6,344.85 6,249.39 6,344.53 0.0M
2021-09-22 6,138.81 6,251.23 6,138.81 6,248.91 0.0M
2021-09-21 6,102.82 6,185.73 6,100.05 6,129.82 0.0M
2021-09-20 6,207.54 6,207.54 6,065.39 6,103.62 0.0M
2021-09-17 6,284.23 6,324.73 6,190.00 6,207.06 0.0M
2021-09-16 6,308.42 6,353.00 6,279.12 6,284.23 0.0M
2021-09-15 6,301.71 6,325.04 6,273.94 6,305.74 0.0M
2021-09-14 6,289.39 6,337.71 6,275.45 6,302.25 0.0M
2021-09-13 6,214.56 6,305.01 6,214.56 6,301.35 0.0M
2021-09-10 6,259.98 6,283.21 6,212.04 6,214.31 0.0M
2021-09-09 6,276.58 6,287.41 6,226.15 6,262.04 0.0M
2021-09-08 6,318.32 6,326.50 6,251.38 6,278.03 0.0M
2021-09-07 6,315.22 6,330.35 6,302.54 6,319.25 0.0M
2021-09-06 6,303.56 6,328.69 6,289.41 6,316.32 0.0M
2021-09-03 6,308.64 6,337.28 6,285.14 6,303.98 0.0M
2021-09-02 6,253.52 6,313.81 6,233.58 6,308.82 0.0M
2021-09-01 6,232.26 6,276.74 6,224.44 6,254.09 0.0M
2021-08-31 6,210.06 6,289.78 6,208.67 6,231.03 0.0M
2021-08-30 6,213.39 6,223.29 6,194.92 6,209.88 0.0M
2021-08-27 6,199.42 6,217.64 6,175.56 6,213.80 0.0M
2021-08-26 6,227.38 6,228.12 6,176.90 6,198.19 0.0M
2021-08-25 6,191.76 6,232.27 6,173.59 6,228.52 0.0M
2021-08-24 6,176.44 6,202.31 6,165.31 6,190.89 0.0M
2021-08-23 6,127.27 6,182.25 6,124.85 6,176.44 0.0M
2021-08-20 6,121.81 6,136.37 6,066.59 6,120.80 0.0M
2021-08-19 6,260.62 6,260.62 6,106.13 6,124.28 0.0M
2021-08-18 6,184.00 6,273.88 6,179.46 6,259.93 0.0M
2021-08-17 6,227.37 6,227.37 6,177.36 6,183.05 0.0M
2021-08-16 6,277.73 6,277.73 6,201.97 6,228.19 0.0M
2021-08-13 6,256.27 6,281.80 6,232.50 6,278.47 0.0M
2021-08-12 6,252.32 6,274.10 6,237.54 6,257.24 0.0M
2021-08-11 6,200.84 6,253.70 6,177.35 6,252.10 0.0M
2021-08-10 6,157.65 6,202.13 6,133.68 6,200.36 0.0M
2021-08-09 6,149.10 6,162.40 6,129.40 6,157.71 0.0M
2021-08-06 6,097.22 6,154.49 6,081.94 6,149.10 0.0M
2021-08-05 6,086.45 6,114.35 6,063.71 6,099.91 0.0M
2021-08-04 6,041.55 6,089.80 6,030.36 6,088.39 0.0M
2021-08-03 6,040.24 6,090.51 6,007.07 6,041.70 0.0M
2021-08-02 5,993.14 6,091.90 5,993.14 6,039.70 0.0M
2021-07-30 6,062.78 6,078.24 5,990.57 5,991.98 0.0M
2021-07-29 6,028.84 6,099.68 6,028.04 6,063.14 0.0M
2021-07-28 6,001.71 6,041.01 5,997.20 6,028.84 0.0M
2021-07-27 6,030.35 6,035.40 5,966.31 6,000.83 0.0M
2021-07-26 5,936.90 6,049.16 5,919.95 6,031.17 0.0M
2021-07-23 5,872.57 5,956.22 5,872.57 5,936.25 0.0M
2021-07-22 5,863.20 5,951.72 5,863.20 5,877.33 0.0M
2021-07-21 5,792.78 5,899.85 5,789.18 5,859.43 0.0M
2021-07-20 5,718.39 5,816.69 5,702.04 5,793.25 0.0M
2021-07-19 5,835.25 5,835.25 5,675.07 5,718.53 0.0M
2021-07-16 5,873.56 5,904.39 5,818.16 5,842.63 0.0M
2021-07-15 5,914.57 5,914.57 5,849.57 5,873.92 0.0M
2021-07-14 5,903.33 5,964.34 5,893.54 5,914.94 0.0M
2021-07-13 5,915.90 5,934.48 5,893.62 5,903.18 0.0M
2021-07-12 5,910.05 5,927.17 5,849.18 5,915.12 0.0M
2021-07-09 5,834.14 5,924.09 5,815.74 5,909.89 0.0M
2021-07-08 5,914.69 5,924.56 5,777.49 5,826.07 0.0M
2021-07-07 5,912.28 5,967.49 5,875.82 5,914.21 0.0M
2021-07-06 5,989.77 6,011.92 5,897.40 5,912.86 0.0M
2021-07-05 5,972.26 6,015.60 5,963.86 5,998.18 0.0M
2021-07-02 5,970.43 6,009.44 5,968.61 5,972.26 0.0M
2021-07-01 5,850.18 5,973.65 5,850.18 5,970.43 0.0M
2021-06-30 5,934.72 5,938.73 5,836.11 5,850.72 0.0M
2021-06-29 5,918.04 5,940.61 5,900.79 5,934.72 0.0M
2021-06-28 5,988.04 5,988.04 5,912.11 5,917.50 0.0M
2021-06-25 5,970.42 5,992.49 5,957.16 5,987.58 0.0M
2021-06-24 5,906.18 5,992.69 5,904.23 5,969.54 0.0M
2021-06-23 5,940.06 5,969.71 5,905.58 5,905.83 0.0M
2021-06-22 5,931.67 5,962.57 5,916.27 5,939.82 0.0M
2021-06-21 5,905.26 5,939.03 5,802.84 5,932.15 0.0M
2021-06-18 6,031.87 6,044.87 5,888.91 5,906.12 0.0M
2021-06-17 6,063.05 6,083.16 6,023.32 6,033.13 0.0M
2021-06-16 6,075.37 6,095.53 6,043.18 6,063.77 0.0M
2021-06-15 6,110.57 6,121.92 6,036.59 6,069.22 0.0M
2021-06-14 6,042.86 6,112.95 6,040.42 6,109.99 0.0M
2021-06-11 6,013.38 6,058.11 6,007.14 6,043.44 0.0M
2021-06-10 6,029.06 6,046.21 5,984.81 6,015.23 0.0M
2021-06-09 6,093.81 6,094.33 5,997.73 6,028.74 0.0M
2021-06-08 6,084.45 6,090.65 6,041.00 6,090.65 0.0M
2021-06-07 6,034.57 6,087.89 6,028.97 6,084.73 0.0M
2021-06-04 6,032.63 6,046.24 6,016.18 6,035.29 0.0M
2021-06-03 6,005.86 6,038.35 5,982.95 6,034.80 0.0M
2021-06-02 5,979.04 6,005.25 5,971.62 6,005.25 0.0M
2021-06-01 5,880.00 6,004.97 5,880.00 5,977.33 0.0M
2021-05-31 5,932.78 5,938.57 5,877.37 5,877.37 0.0M
2021-05-28 5,914.58 5,948.54 5,908.77 5,932.91 0.0M
2021-05-27 5,888.78 5,954.43 5,846.41 5,913.32 0.0M
2021-05-26 5,897.03 5,918.89 5,846.38 5,888.78 0.0M
2021-05-25 5,886.38 5,965.56 5,885.48 5,896.16 0.0M
2021-05-21 5,836.49 5,890.51 5,831.96 5,883.40 0.0M
2021-05-20 5,808.92 5,840.89 5,773.50 5,837.05 0.0M
2021-05-19 5,882.34 5,883.07 5,753.29 5,806.04 0.0M
2021-05-18 5,855.71 5,931.75 5,854.98 5,882.47 0.0M
2021-05-17 5,843.25 5,858.49 5,804.08 5,853.02 0.0M
2021-05-14 5,738.01 5,842.55 5,735.64 5,842.55 0.0M
2021-05-13 5,747.37 5,748.08 5,642.95 5,738.01 0.0M
2021-05-12 5,721.57 5,771.08 5,675.21 5,747.37 0.0M
2021-05-11 5,763.78 5,763.78 5,671.33 5,721.33 0.0M
2021-05-10 5,687.60 5,773.55 5,687.60 5,763.90 0.0M
2021-05-07 5,650.09 5,692.67 5,625.67 5,686.19 0.0M
2021-05-06 5,649.22 5,671.65 5,605.73 5,650.81 0.0M
2021-05-05 5,519.16 5,649.63 5,519.16 5,649.45 0.0M
2021-05-04 5,544.53 5,619.32 5,509.11 5,519.40 0.0M
2021-05-03 5,501.79 5,558.77 5,486.40 5,543.43 0.0M
2021-04-30 5,561.79 5,568.47 5,493.64 5,501.65 0.0M
2021-04-29 5,538.51 5,613.42 5,538.51 5,562.16 0.0M
2021-04-28 5,553.66 5,572.47 5,534.98 5,536.94 0.0M
2021-04-27 5,539.68 5,556.51 5,507.75 5,555.86 0.0M
2021-04-26 5,471.61 5,556.97 5,459.78 5,539.99 0.0M
2021-04-23 5,413.62 5,471.89 5,401.98 5,471.89 0.0M
2021-04-22 5,360.10 5,440.72 5,359.87 5,414.10 0.0M
2021-04-21 5,356.57 5,408.05 5,311.09 5,360.10 0.0M
2021-04-20 5,491.05 5,497.00 5,353.28 5,357.42 0.0M
2021-04-19 5,498.84 5,521.01 5,480.42 5,488.41 0.0M
2021-04-16 5,444.91 5,514.30 5,444.91 5,496.99 0.0M
2021-04-15 5,450.88 5,468.26 5,431.17 5,451.14 0.0M
2021-04-14 5,431.27 5,455.77 5,411.51 5,451.40 0.0M
2021-04-13 5,429.11 5,441.17 5,398.49 5,429.89 0.0M
2021-04-12 5,422.46 5,438.92 5,372.11 5,424.01 0.0M
2021-04-09 5,425.94 5,451.05 5,407.00 5,422.06 0.0M
2021-04-08 5,451.55 5,471.03 5,397.01 5,426.67 0.0M
2021-04-07 5,452.05 5,469.61 5,436.73 5,450.62 0.0M
2021-04-06 5,435.87 5,491.26 5,435.27 5,451.76 0.0M
2021-04-01 5,375.93 5,442.86 5,370.38 5,436.60 0.0M
2021-03-31 5,394.91 5,439.34 5,372.91 5,372.91 0.0M
2021-03-30 5,338.08 5,405.57 5,338.08 5,395.20 0.0M
2021-03-29 5,349.76 5,369.19 5,303.51 5,337.67 0.0M
2021-03-26 5,268.11 5,378.25 5,268.11 5,348.84 0.0M
2021-03-25 5,318.49 5,320.09 5,209.06 5,268.72 0.0M
2021-03-24 5,267.25 5,342.37 5,206.48 5,320.64 0.0M
2021-03-23 5,282.03 5,282.03 5,222.62 5,267.78 0.0M
2021-03-22 5,303.48 5,304.16 5,258.75 5,282.21 0.0M
2021-03-19 5,374.92 5,374.92 5,256.00 5,308.76 0.0M
2021-03-18 5,356.48 5,407.27 5,342.25 5,376.14 0.0M
2021-03-17 5,397.02 5,397.11 5,316.87 5,356.29 0.0M
2021-03-16 5,376.43 5,408.49 5,365.11 5,396.48 0.0M
2021-03-15 5,365.25 5,404.58 5,341.86 5,376.15 0.0M
2021-03-12 5,346.01 5,366.40 5,321.82 5,364.84 0.0M
2021-03-11 5,326.35 5,346.57 5,301.23 5,346.57 0.0M
2021-03-10 5,318.76 5,362.69 5,304.01 5,323.04 0.0M
2021-03-09 5,318.33 5,344.52 5,290.51 5,318.76 0.0M
2021-03-08 5,232.88 5,331.52 5,231.76 5,317.60 0.0M
2021-03-05 5,235.15 5,296.09 5,180.50 5,232.60 0.0M
2021-03-04 5,241.87 5,242.31 5,172.16 5,236.48 0.0M
2021-03-03 5,240.20 5,319.59 5,223.93 5,251.75 0.0M
2021-03-02 5,218.67 5,254.90 5,198.68 5,238.51 0.0M
2021-03-01 5,120.92 5,225.88 5,120.79 5,223.13 0.0M
2021-02-26 5,214.34 5,214.34 5,083.29 5,112.18 0.0M
2021-02-25 5,213.17 5,258.32 5,201.73 5,214.63 0.0M
2021-02-24 5,159.54 5,217.88 5,146.03 5,212.16 0.0M
2021-02-23 5,105.75 5,161.07 5,036.89 5,159.48 0.0M
2021-02-22 5,102.39 5,112.64 5,054.22 5,107.76 0.0M
2021-02-19 5,057.40 5,125.56 5,030.25 5,101.18 0.0M
2021-02-18 5,133.72 5,150.32 5,038.45 5,054.49 0.0M
2021-02-17 5,128.07 5,151.11 5,103.37 5,128.95 0.0M
2021-02-16 5,117.30 5,167.80 5,107.82 5,132.39 0.0M
2021-02-15 5,025.88 5,128.06 5,025.88 5,117.64 0.0M
2021-02-12 5,063.91 5,080.29 4,987.43 5,029.25 0.0M
2021-02-11 5,090.32 5,114.93 5,050.37 5,063.91 0.0M
2021-02-10 5,102.12 5,127.87 5,061.76 5,092.29 0.0M
2021-02-09 5,128.20 5,139.17 5,052.39 5,091.92 0.0M
2021-02-08 5,119.63 5,170.00 5,117.68 5,128.44 0.0M
2021-02-05 5,076.73 5,128.76 5,073.71 5,118.25 0.0M
2021-02-04 5,054.43 5,124.88 5,048.17 5,076.91 0.0M
2021-02-03 5,022.99 5,088.82 5,022.99 5,046.46 0.0M
2021-02-02 4,975.68 5,056.07 4,974.29 5,022.47 0.0M
2021-02-01 4,902.50 4,991.16 4,902.14 4,975.68 0.0M
2021-01-29 4,936.92 4,943.22 4,831.62 4,901.97 0.0M
2021-01-28 4,939.50 4,974.32 4,786.14 4,937.29 0.0M
2021-01-27 5,007.14 5,011.61 4,860.96 4,939.70 0.0M
2021-01-26 4,981.95 5,069.29 4,950.34 5,006.42 0.0M
2021-01-25 5,097.19 5,142.97 4,969.23 4,982.16 0.0M
2021-01-22 5,133.21 5,133.47 5,054.39 5,096.38 0.0M
2021-01-21 5,142.54 5,193.48 5,127.28 5,133.64 0.0M
2021-01-20 5,097.42 5,146.89 5,097.42 5,137.69 0.0M
2021-01-19 5,076.79 5,134.03 5,076.79 5,096.39 0.0M
2021-01-18 5,004.49 5,083.36 4,901.32 5,075.35 0.0M
2021-01-15 5,081.45 5,087.66 4,967.25 5,004.21 0.0M
2021-01-14 5,035.79 5,090.42 5,028.69 5,081.38 0.0M
2021-01-13 5,031.74 5,060.94 5,006.63 5,035.39 0.0M
2021-01-12 4,995.82 5,042.41 4,991.17 5,031.74 0.0M
2021-01-11 4,993.96 5,042.57 4,981.18 4,994.85 0.0M
2021-01-08 5,004.25 5,036.91 4,980.05 4,993.67 0.0M
2021-01-07 4,877.74 5,009.61 4,876.01 5,003.89 0.0M
2021-01-06 4,753.03 4,894.50 4,753.03 4,877.16 0.0M
2021-01-05 4,739.50 4,771.00 4,716.39 4,752.54 0.0M
2021-01-04 4,719.99 4,813.30 4,719.99 4,740.05 0.0M