VBV Osterreichischer Nachhaltigkeitsindex (VONIX)

VONIX
🏛️ 奥地利 →
1,674.26
最后更新: 2025-10-01
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 1,423.95 1,431.06 1,421.26 1,430.84 0.0M
2023-12-28 1,434.00 1,434.00 1,420.46 1,424.06 0.0M
2023-12-27 1,426.92 1,432.50 1,426.11 1,432.41 0.0M
2023-12-22 1,425.96 1,427.46 1,421.14 1,427.01 0.0M
2023-12-21 1,425.15 1,427.49 1,411.54 1,425.81 0.0M
2023-12-20 1,411.31 1,427.22 1,408.20 1,425.72 0.0M
2023-12-19 1,401.58 1,412.09 1,397.02 1,411.81 0.0M
2023-12-18 1,410.59 1,410.59 1,400.48 1,401.99 0.0M
2023-12-15 1,399.41 1,410.22 1,399.31 1,410.22 0.0M
2023-12-14 1,377.31 1,406.20 1,377.18 1,400.44 0.0M
2023-12-13 1,377.17 1,384.50 1,376.49 1,376.61 0.0M
2023-12-12 1,376.41 1,381.42 1,372.86 1,377.06 0.0M
2023-12-11 1,387.19 1,387.79 1,376.74 1,377.27 0.0M
2023-12-08 1,379.97 1,389.82 1,374.94 1,387.76 0.0M
2023-12-07 1,380.65 1,380.65 1,370.78 1,379.65 0.0M
2023-12-06 1,385.79 1,386.22 1,374.93 1,380.17 0.0M
2023-12-05 1,381.56 1,388.66 1,375.35 1,384.97 0.0M
2023-12-04 1,381.66 1,388.14 1,379.23 1,381.40 0.0M
2023-12-01 1,375.00 1,383.99 1,371.27 1,382.28 0.0M
2023-11-30 1,366.37 1,375.12 1,364.45 1,375.12 0.0M
2023-11-29 1,358.57 1,368.07 1,353.03 1,365.60 0.0M
2023-11-28 1,350.41 1,360.73 1,345.91 1,360.32 0.0M
2023-11-27 1,350.56 1,351.84 1,342.64 1,349.51 0.0M
2023-11-24 1,351.27 1,353.99 1,342.25 1,350.82 0.0M
2023-11-23 1,355.58 1,358.97 1,347.88 1,351.80 0.0M
2023-11-22 1,357.24 1,360.56 1,352.22 1,355.66 0.0M
2023-11-21 1,363.99 1,364.00 1,356.61 1,357.56 0.0M
2023-11-20 1,361.27 1,364.68 1,358.14 1,363.66 0.0M
2023-11-17 1,359.83 1,366.98 1,358.33 1,361.27 0.0M
2023-11-16 1,363.30 1,368.70 1,360.11 1,360.23 0.0M
2023-11-15 1,350.97 1,365.01 1,350.78 1,364.20 0.0M
2023-11-14 1,344.54 1,351.96 1,332.78 1,350.91 0.0M
2023-11-13 1,338.46 1,346.87 1,337.52 1,345.01 0.0M
2023-11-10 1,341.11 1,341.11 1,331.82 1,338.22 0.0M
2023-11-09 1,329.41 1,342.07 1,326.63 1,341.36 0.0M
2023-11-08 1,327.92 1,333.36 1,322.19 1,329.16 0.0M
2023-11-07 1,338.76 1,338.76 1,320.36 1,328.69 0.0M
2023-11-06 1,336.23 1,345.73 1,333.07 1,338.04 0.0M
2023-11-03 1,317.73 1,340.99 1,317.42 1,337.91 0.0M
2023-11-02 1,300.31 1,323.47 1,300.31 1,316.91 0.0M
2023-11-01 1,297.25 1,300.77 1,290.40 1,299.71 0.0M
2023-10-31 1,289.34 1,297.96 1,289.10 1,297.25 0.0M
2023-10-30 1,276.20 1,292.30 1,276.20 1,289.76 0.0M
2023-10-27 1,270.72 1,282.38 1,266.66 1,275.95 0.0M
2023-10-25 1,271.16 1,273.95 1,261.95 1,271.20 0.0M
2023-10-24 1,268.08 1,274.28 1,266.69 1,270.92 0.0M
2023-10-23 1,264.82 1,269.71 1,256.77 1,267.14 0.0M
2023-10-20 1,275.90 1,275.96 1,262.47 1,264.82 0.0M
2023-10-19 1,283.41 1,284.40 1,276.23 1,277.66 0.0M
2023-10-18 1,297.84 1,297.84 1,281.46 1,283.89 0.0M
2023-10-17 1,299.97 1,300.65 1,289.21 1,297.84 0.0M
2023-10-16 1,298.31 1,302.13 1,290.71 1,299.37 0.0M
2023-10-13 1,300.14 1,302.25 1,289.38 1,298.43 0.0M
2023-10-12 1,301.56 1,307.75 1,295.98 1,300.26 0.0M
2023-10-11 1,290.83 1,303.42 1,288.83 1,300.92 0.0M
2023-10-10 1,267.97 1,291.00 1,267.97 1,290.83 0.0M
2023-10-09 1,275.33 1,275.33 1,263.63 1,267.46 0.0M
2023-10-06 1,265.66 1,277.59 1,262.05 1,277.56 0.0M
2023-10-05 1,264.53 1,269.03 1,257.86 1,266.03 0.0M
2023-10-04 1,266.07 1,268.50 1,258.40 1,264.90 0.0M
2023-10-03 1,283.24 1,283.24 1,264.46 1,266.38 0.0M
2023-10-02 1,296.03 1,305.01 1,280.05 1,283.12 0.0M
2023-09-29 1,282.95 1,302.45 1,282.95 1,295.44 0.0M
2023-09-28 1,273.60 1,283.02 1,271.54 1,283.02 0.0M
2023-09-27 1,277.24 1,281.57 1,271.52 1,273.29 0.0M
2023-09-26 1,285.25 1,285.35 1,273.40 1,277.24 0.0M
2023-09-25 1,288.30 1,291.48 1,279.48 1,284.33 0.0M
2023-09-22 1,290.21 1,293.20 1,283.98 1,288.54 0.0M
2023-09-21 1,308.46 1,308.59 1,290.72 1,290.72 0.0M
2023-09-20 1,295.84 1,309.74 1,293.72 1,308.78 0.0M
2023-09-19 1,290.71 1,300.71 1,289.28 1,296.01 0.0M
2023-09-18 1,301.83 1,302.56 1,288.50 1,291.73 0.0M
2023-09-15 1,300.89 1,305.63 1,296.34 1,301.32 0.0M
2023-09-14 1,282.47 1,303.99 1,282.47 1,300.89 0.0M
2023-09-13 1,283.88 1,284.27 1,274.72 1,282.30 0.0M
2023-09-12 1,276.00 1,284.75 1,275.99 1,283.99 0.0M
2023-09-11 1,273.55 1,279.07 1,273.55 1,275.88 0.0M
2023-09-08 1,273.77 1,281.14 1,268.57 1,273.36 0.0M
2023-09-07 1,283.40 1,284.61 1,271.73 1,272.84 0.0M
2023-09-06 1,288.62 1,288.62 1,280.05 1,283.99 0.0M
2023-09-05 1,289.18 1,294.55 1,285.39 1,288.93 0.0M
2023-09-04 1,288.48 1,297.11 1,287.14 1,289.18 0.0M
2023-09-01 1,290.01 1,293.35 1,286.41 1,288.65 0.0M
2023-08-31 1,295.45 1,300.91 1,290.14 1,290.14 0.0M
2023-08-30 1,293.80 1,298.21 1,292.17 1,295.22 0.0M
2023-08-29 1,280.48 1,294.41 1,279.45 1,293.61 0.0M
2023-08-28 1,272.89 1,281.49 1,272.89 1,280.48 0.0M
2023-08-25 1,272.19 1,276.27 1,269.55 1,271.41 0.0M
2023-08-24 1,271.46 1,279.91 1,271.26 1,272.89 0.0M
2023-08-23 1,281.78 1,288.16 1,271.23 1,271.46 0.0M
2023-08-22 1,275.23 1,286.87 1,274.70 1,281.48 0.0M
2023-08-21 1,277.98 1,282.96 1,272.59 1,274.30 0.0M
2023-08-18 1,283.23 1,283.44 1,272.41 1,278.60 0.0M
2023-08-17 1,289.83 1,289.83 1,279.98 1,283.11 0.0M
2023-08-16 1,280.39 1,292.05 1,276.79 1,290.37 0.0M
2023-08-15 1,287.46 1,289.83 1,278.20 1,279.86 0.0M
2023-08-14 1,284.13 1,289.77 1,281.14 1,287.63 0.0M
2023-08-11 1,293.01 1,294.88 1,281.05 1,284.27 0.0M
2023-08-10 1,301.02 1,301.33 1,288.55 1,292.21 0.0M
2023-08-09 1,298.49 1,301.80 1,295.29 1,300.88 0.0M
2023-08-08 1,308.59 1,308.59 1,292.91 1,298.34 0.0M
2023-08-07 1,305.23 1,308.87 1,300.66 1,308.59 0.0M
2023-08-04 1,305.24 1,310.24 1,299.84 1,305.17 0.0M
2023-08-03 1,305.05 1,307.03 1,295.62 1,304.45 0.0M
2023-08-02 1,319.06 1,319.06 1,303.72 1,304.66 0.0M
2023-08-01 1,328.77 1,329.61 1,318.09 1,319.84 0.0M
2023-07-31 1,320.86 1,335.90 1,319.57 1,328.58 0.0M
2023-07-28 1,313.83 1,320.33 1,313.53 1,318.72 0.0M
2023-07-27 1,307.74 1,316.85 1,306.38 1,313.83 0.0M
2023-07-26 1,314.64 1,318.42 1,301.03 1,306.67 0.0M
2023-07-25 1,314.39 1,316.77 1,309.53 1,315.42 0.0M
2023-07-24 1,310.48 1,315.08 1,308.46 1,315.08 0.0M
2023-07-21 1,305.75 1,313.98 1,300.87 1,310.48 0.0M
2023-07-20 1,299.35 1,308.83 1,298.01 1,305.16 0.0M
2023-07-19 1,292.38 1,305.02 1,292.38 1,299.85 0.0M
2023-07-18 1,287.45 1,297.19 1,285.08 1,292.15 0.0M
2023-07-17 1,288.96 1,291.17 1,284.24 1,286.89 0.0M
2023-07-14 1,287.26 1,295.94 1,282.96 1,289.23 0.0M
2023-07-13 1,278.38 1,290.74 1,277.09 1,287.26 0.0M
2023-07-12 1,265.04 1,279.35 1,263.24 1,278.38 0.0M
2023-07-11 1,261.92 1,267.29 1,258.97 1,264.48 0.0M
2023-07-10 1,264.79 1,267.83 1,260.32 1,260.98 0.0M
2023-07-07 1,268.25 1,272.00 1,258.40 1,266.11 0.0M
2023-07-06 1,284.95 1,284.95 1,265.17 1,267.50 0.0M
2023-07-05 1,293.47 1,294.51 1,281.48 1,287.22 0.0M
2023-07-04 1,293.77 1,301.79 1,290.91 1,293.47 0.0M
2023-07-03 1,285.05 1,293.37 1,285.05 1,292.97 0.0M
2023-06-30 1,268.98 1,286.27 1,268.24 1,286.17 0.0M
2023-06-29 1,261.11 1,269.42 1,255.18 1,267.87 0.0M
2023-06-28 1,258.01 1,263.87 1,255.03 1,260.86 0.0M
2023-06-27 1,253.40 1,259.37 1,251.28 1,257.23 0.0M
2023-06-26 1,250.03 1,252.49 1,241.19 1,251.86 0.0M
2023-06-23 1,254.27 1,256.20 1,249.17 1,250.49 0.0M
2023-06-22 1,266.45 1,267.24 1,254.61 1,255.87 0.0M
2023-06-21 1,275.17 1,278.37 1,267.51 1,267.78 0.0M
2023-06-20 1,276.14 1,280.66 1,272.12 1,276.36 0.0M
2023-06-19 1,283.67 1,286.23 1,274.31 1,277.06 0.0M
2023-06-16 1,291.06 1,292.22 1,278.89 1,283.67 0.0M
2023-06-15 1,298.90 1,300.41 1,288.02 1,291.14 0.0M
2023-06-14 1,295.34 1,303.70 1,295.34 1,303.20 0.0M
2023-06-13 1,285.22 1,296.49 1,284.06 1,295.34 0.0M
2023-06-12 1,280.34 1,288.53 1,279.60 1,284.94 0.0M
2023-06-09 1,274.64 1,279.63 1,271.82 1,279.57 0.0M
2023-06-08 1,271.35 1,280.13 1,269.88 1,274.64 0.0M
2023-06-07 1,269.81 1,272.85 1,265.95 1,271.22 0.0M
2023-06-06 1,272.86 1,273.83 1,264.89 1,270.74 0.0M
2023-06-05 1,270.24 1,278.41 1,267.23 1,273.03 0.0M
2023-06-02 1,254.39 1,271.79 1,253.44 1,271.79 0.0M
2023-06-01 1,254.75 1,260.38 1,246.63 1,253.62 0.0M
2023-05-31 1,263.79 1,263.79 1,249.51 1,253.85 0.0M
2023-05-30 1,268.17 1,271.25 1,263.61 1,264.54 0.0M
2023-05-29 1,268.41 1,278.23 1,265.30 1,267.50 0.0M
2023-05-26 1,267.16 1,268.92 1,259.09 1,267.22 0.0M
2023-05-25 1,275.49 1,280.74 1,265.44 1,267.68 0.0M
2023-05-24 1,301.04 1,301.04 1,271.77 1,274.61 0.0M
2023-05-23 1,299.45 1,302.74 1,294.57 1,301.32 0.0M
2023-05-22 1,297.47 1,306.74 1,291.09 1,300.18 0.0M
2023-05-19 1,297.26 1,307.36 1,297.26 1,297.47 0.0M
2023-05-18 1,291.02 1,302.66 1,291.02 1,297.40 0.0M
2023-05-17 1,293.13 1,293.91 1,286.38 1,290.67 0.0M
2023-05-16 1,308.28 1,308.28 1,292.46 1,293.88 0.0M
2023-05-15 1,311.43 1,315.96 1,302.28 1,308.65 0.0M
2023-05-12 1,314.74 1,320.96 1,307.99 1,309.37 0.0M
2023-05-11 1,317.28 1,319.84 1,309.38 1,317.43 0.0M
2023-05-10 1,324.40 1,326.47 1,306.03 1,316.70 0.0M
2023-05-09 1,331.98 1,331.98 1,315.75 1,323.67 0.0M
2023-05-08 1,320.53 1,332.70 1,320.53 1,331.80 0.0M
2023-05-05 1,300.50 1,322.47 1,300.50 1,320.82 0.0M
2023-05-04 1,298.81 1,303.77 1,294.57 1,298.96 0.0M
2023-05-03 1,300.26 1,303.56 1,295.85 1,298.55 0.0M
2023-05-02 1,323.12 1,326.16 1,297.79 1,300.83 0.0M
2023-04-28 1,322.81 1,330.52 1,310.46 1,324.03 0.0M
2023-04-27 1,308.71 1,323.32 1,304.66 1,322.81 0.0M
2023-04-26 1,316.31 1,316.31 1,302.74 1,308.32 0.0M
2023-04-25 1,315.74 1,319.90 1,307.58 1,315.03 0.0M
2023-04-24 1,318.85 1,323.61 1,314.36 1,318.44 0.0M
2023-04-21 1,318.32 1,326.13 1,316.04 1,319.88 0.0M
2023-04-20 1,324.49 1,325.55 1,312.05 1,319.07 0.0M
2023-04-19 1,318.30 1,324.75 1,316.70 1,323.43 0.0M
2023-04-18 1,314.30 1,323.55 1,310.57 1,317.95 0.0M
2023-04-17 1,312.53 1,319.23 1,310.68 1,313.66 0.0M
2023-04-14 1,297.73 1,313.51 1,297.73 1,311.82 0.0M
2023-04-13 1,300.07 1,302.52 1,292.28 1,297.12 0.0M
2023-04-12 1,305.76 1,309.68 1,293.93 1,299.07 0.0M
2023-04-11 1,291.52 1,308.78 1,291.52 1,305.76 0.0M
2023-04-06 1,279.89 1,291.28 1,278.30 1,290.82 0.0M
2023-04-05 1,285.78 1,286.53 1,273.94 1,279.89 0.0M
2023-04-04 1,293.39 1,300.88 1,284.41 1,285.29 0.0M
2023-04-03 1,296.14 1,299.85 1,290.27 1,293.02 0.0M
2023-03-31 1,292.04 1,297.94 1,281.95 1,295.59 0.0M
2023-03-30 1,254.33 1,290.76 1,254.33 1,290.76 0.0M
2023-03-29 1,233.96 1,255.30 1,233.79 1,253.52 0.0M
2023-03-28 1,232.99 1,249.12 1,230.16 1,232.55 0.0M
2023-03-27 1,220.42 1,236.73 1,218.13 1,231.85 0.0M
2023-03-24 1,273.59 1,273.59 1,219.49 1,219.75 0.0M
2023-03-23 1,281.48 1,283.37 1,271.15 1,273.40 0.0M
2023-03-22 1,302.74 1,305.29 1,278.95 1,280.39 0.0M
2023-03-21 1,279.04 1,305.14 1,279.04 1,302.74 0.0M
2023-03-20 1,272.09 1,286.40 1,242.48 1,277.90 0.0M
2023-03-17 1,289.33 1,312.68 1,269.58 1,273.42 0.0M
2023-03-16 1,283.70 1,302.60 1,272.98 1,288.95 0.0M
2023-03-15 1,346.46 1,348.47 1,283.41 1,283.52 0.0M
2023-03-14 1,327.15 1,350.11 1,319.81 1,346.79 0.0M
2023-03-13 1,368.30 1,368.30 1,313.42 1,327.92 0.0M
2023-03-10 1,384.20 1,384.20 1,355.89 1,369.88 0.0M
2023-03-09 1,405.09 1,406.06 1,383.81 1,384.58 0.0M
2023-03-08 1,402.43 1,406.24 1,388.64 1,405.36 0.0M
2023-03-07 1,404.90 1,407.20 1,398.00 1,402.52 0.0M
2023-03-06 1,401.67 1,407.35 1,399.95 1,404.52 0.0M
2023-03-03 1,394.19 1,404.95 1,394.19 1,401.67 0.0M
2023-03-02 1,387.73 1,394.17 1,379.56 1,393.91 0.0M
2023-03-01 1,404.85 1,408.00 1,384.84 1,388.39 0.0M
2023-02-28 1,385.19 1,405.73 1,377.79 1,405.58 0.0M
2023-02-27 1,366.31 1,385.30 1,365.91 1,385.30 0.0M
2023-02-24 1,371.06 1,378.35 1,366.34 1,366.97 0.0M
2023-02-23 1,370.78 1,377.55 1,364.09 1,371.50 0.0M
2023-02-22 1,374.61 1,374.61 1,360.89 1,370.78 0.0M
2023-02-21 1,373.16 1,379.57 1,368.47 1,374.89 0.0M
2023-02-20 1,387.15 1,387.99 1,368.81 1,373.05 0.0M
2023-02-17 1,384.10 1,387.21 1,364.89 1,386.48 0.0M
2023-02-16 1,373.18 1,383.74 1,364.24 1,383.74 0.0M
2023-02-15 1,365.31 1,372.17 1,362.57 1,371.86 0.0M
2023-02-14 1,357.01 1,371.10 1,355.80 1,364.57 0.0M
2023-02-13 1,348.76 1,358.71 1,345.51 1,356.91 0.0M
2023-02-10 1,366.60 1,366.60 1,337.97 1,349.46 0.0M
2023-02-09 1,360.19 1,368.39 1,353.30 1,367.16 0.0M
2023-02-08 1,347.10 1,365.37 1,347.10 1,360.12 0.0M
2023-02-07 1,339.48 1,352.25 1,334.96 1,346.18 0.0M
2023-02-06 1,348.73 1,348.73 1,329.39 1,339.48 0.0M
2023-02-03 1,356.89 1,356.89 1,339.38 1,349.00 0.0M
2023-02-02 1,339.67 1,357.37 1,337.67 1,355.91 0.0M
2023-02-01 1,344.80 1,350.34 1,336.25 1,339.35 0.0M
2023-01-31 1,336.00 1,343.35 1,330.52 1,343.35 0.0M
2023-01-30 1,344.66 1,345.43 1,323.30 1,336.52 0.0M
2023-01-27 1,335.68 1,343.60 1,334.95 1,343.60 0.0M
2023-01-26 1,336.69 1,343.57 1,333.52 1,335.12 0.0M
2023-01-25 1,335.70 1,338.99 1,327.91 1,336.59 0.0M
2023-01-24 1,333.21 1,337.91 1,327.99 1,336.49 0.0M
2023-01-23 1,323.06 1,336.91 1,323.06 1,332.85 0.0M
2023-01-20 1,310.64 1,322.38 1,309.98 1,319.03 0.0M
2023-01-19 1,329.00 1,329.38 1,303.35 1,311.59 0.0M
2023-01-18 1,318.45 1,331.95 1,317.85 1,328.44 0.0M
2023-01-17 1,318.70 1,324.00 1,312.60 1,317.95 0.0M
2023-01-16 1,313.72 1,322.06 1,313.54 1,319.02 0.0M
2023-01-13 1,307.27 1,316.46 1,306.75 1,313.32 0.0M
2023-01-12 1,289.54 1,312.40 1,289.54 1,307.86 0.0M
2023-01-11 1,282.62 1,295.93 1,280.88 1,289.46 0.0M
2023-01-10 1,291.94 1,291.94 1,280.06 1,281.64 0.0M
2023-01-09 1,291.80 1,305.81 1,291.51 1,291.84 0.0M
2023-01-06 1,276.37 1,291.09 1,273.50 1,291.03 0.0M
2023-01-05 1,275.14 1,282.18 1,273.22 1,275.79 0.0M
2023-01-04 1,258.03 1,277.03 1,257.37 1,273.99 0.0M
2023-01-03 1,235.70 1,262.32 1,235.70 1,256.52 0.0M
2023-01-02 1,223.62 1,237.14 1,223.62 1,235.01 0.0M