CECE Net Total Return Leverage x4 EUR (CECELV4)

CECELV4
🏛️ Autriche →
229.62
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 100.33 101.70 98.89 101.39 0.0M
2021-12-29 98.52 99.84 97.98 99.63 0.0M
2021-12-28 95.41 98.67 95.21 98.03 0.0M
2021-12-27 94.51 96.30 93.28 95.34 0.0M
2021-12-23 94.18 94.70 92.99 94.26 0.0M
2021-12-22 92.40 93.30 89.75 91.71 0.0M
2021-12-21 90.77 91.81 90.23 90.89 0.0M
2021-12-20 84.50 88.95 82.80 88.58 0.0M
2021-12-17 89.37 91.08 88.62 90.38 0.0M
2021-12-16 89.55 91.87 88.06 91.00 0.0M
2021-12-15 90.78 91.03 84.51 85.73 0.0M
2021-12-14 92.25 92.97 88.60 91.66 0.0M
2021-12-13 95.76 97.28 91.34 91.62 0.0M
2021-12-10 93.60 95.91 93.02 93.72 0.0M
2021-12-09 95.53 96.96 92.05 94.86 0.0M
2021-12-08 95.43 96.12 92.89 93.40 0.0M
2021-12-07 91.53 94.99 91.38 94.99 0.0M
2021-12-06 89.07 90.89 87.26 88.10 0.0M
2021-12-03 90.84 91.96 86.89 86.97 0.0M
2021-12-02 87.81 90.74 87.04 89.21 0.0M
2021-12-01 89.36 91.22 88.09 91.01 0.0M
2021-11-30 79.26 86.25 78.24 86.04 0.0M
2021-11-29 80.36 82.73 77.64 81.12 0.0M
2021-11-26 79.66 81.27 76.84 77.09 0.0M
2021-11-25 93.04 93.43 90.85 91.92 0.0M
2021-11-24 92.08 94.62 89.76 91.34 0.0M
2021-11-23 84.58 90.26 82.73 89.38 0.0M
2021-11-22 91.52 91.69 86.58 86.75 0.0M
2021-11-19 99.33 99.33 88.19 90.09 0.0M
2021-11-18 100.73 100.97 96.70 97.28 0.0M
2021-11-17 106.18 106.25 101.83 102.04 0.0M
2021-11-16 105.59 106.41 102.95 105.16 0.0M
2021-11-15 107.13 110.58 103.31 103.45 0.0M
2021-11-12 111.60 111.73 105.23 105.37 0.0M
2021-11-11 109.68 110.71 108.53 110.44 0.0M
2021-11-10 118.76 119.48 110.03 110.42 0.0M
2021-11-09 121.23 122.15 117.65 118.09 0.0M
2021-11-08 125.36 125.45 120.72 121.73 0.0M
2021-11-05 123.09 125.04 120.48 123.54 0.0M
2021-11-04 118.31 121.39 116.38 121.23 0.0M
2021-11-03 114.49 116.94 112.34 113.79 0.0M
2021-11-02 110.24 112.35 108.71 111.28 0.0M
2021-11-01 109.51 110.36 109.34 109.76 0.0M
2021-10-29 105.62 110.07 104.96 108.89 0.0M
2021-10-28 110.92 111.50 106.99 107.30 0.0M
2021-10-27 113.18 113.42 107.24 110.13 0.0M
2021-10-26 114.38 115.43 112.29 114.04 0.0M
2021-10-25 112.97 114.75 112.13 112.56 0.0M
2021-10-22 112.49 115.14 111.81 112.64 0.0M
2021-10-21 114.63 115.32 113.21 115.20 0.0M
2021-10-20 119.12 119.77 116.20 117.77 0.0M
2021-10-19 123.98 124.03 118.32 119.18 0.0M
2021-10-18 123.29 125.32 120.76 121.07 0.0M
2021-10-15 126.33 126.57 121.50 124.39 0.0M
2021-10-14 126.71 127.52 123.87 125.42 0.0M
2021-10-13 126.29 126.40 122.36 123.74 0.0M
2021-10-12 121.22 127.04 120.70 126.63 0.0M
2021-10-11 117.95 125.46 117.88 125.37 0.0M
2021-10-08 113.87 118.28 113.21 115.99 0.0M
2021-10-07 115.50 116.34 112.04 113.81 0.0M
2021-10-06 111.23 113.40 106.76 111.66 0.0M
2021-10-05 108.52 111.94 107.23 111.74 0.0M
2021-10-04 105.96 111.69 105.50 108.16 0.0M
2021-10-01 99.51 107.49 98.57 107.07 0.0M
2021-09-30 99.15 102.94 97.41 102.26 0.0M
2021-09-29 94.37 96.95 94.35 96.21 0.0M
2021-09-28 98.40 99.13 93.81 94.31 0.0M
2021-09-27 100.18 101.85 98.69 99.04 0.0M
2021-09-24 100.69 101.34 97.45 97.75 0.0M
2021-09-23 102.61 103.63 100.95 101.76 0.0M
2021-09-22 96.86 99.38 96.19 99.24 0.0M
2021-09-21 96.19 97.71 93.43 93.49 0.0M
2021-09-20 98.45 98.46 90.42 92.75 0.0M
2021-09-17 108.32 108.41 103.94 104.67 0.0M
2021-09-16 107.81 109.94 106.64 107.55 0.0M
2021-09-15 109.76 110.06 106.96 107.48 0.0M
2021-09-14 109.55 112.06 108.44 110.79 0.0M
2021-09-13 108.63 110.83 108.02 110.80 0.0M
2021-09-10 107.86 109.75 107.38 107.53 0.0M
2021-09-09 106.14 107.18 104.70 107.17 0.0M
2021-09-08 111.41 111.44 107.26 108.89 0.0M
2021-09-07 112.44 113.80 111.46 112.00 0.0M
2021-09-06 110.33 114.13 110.01 114.08 0.0M
2021-09-03 109.07 110.70 107.89 110.70 0.0M
2021-09-02 108.08 109.87 106.70 109.80 0.0M
2021-09-01 106.56 108.39 106.24 107.98 0.0M
2021-08-31 101.30 105.60 101.07 105.50 0.0M
2021-08-30 97.75 100.92 97.67 100.83 0.0M
2021-08-27 95.36 97.40 93.55 97.30 0.0M
2021-08-26 97.16 98.06 95.14 95.24 0.0M
2021-08-25 95.54 98.67 95.54 98.50 0.0M
2021-08-24 96.53 97.29 95.05 97.25 0.0M
2021-08-23 94.51 95.74 93.67 95.37 0.0M
2021-08-20 92.82 93.00 90.42 91.92 0.0M
2021-08-19 94.74 95.55 89.65 93.35 0.0M
2021-08-18 98.93 100.35 98.12 100.32 0.0M
2021-08-17 93.77 99.18 93.14 99.00 0.0M
2021-08-16 94.56 95.70 94.02 94.34 0.0M
2021-08-13 93.96 96.32 93.93 95.96 0.0M
2021-08-12 92.41 95.10 92.38 95.10 0.0M
2021-08-11 91.53 93.43 89.48 93.32 0.0M
2021-08-10 91.33 91.74 90.00 90.71 0.0M
2021-08-09 90.83 91.96 90.68 91.23 0.0M
2021-08-06 91.36 91.74 90.07 91.05 0.0M
2021-08-05 90.91 91.60 89.91 90.94 0.0M
2021-08-04 89.84 91.50 89.60 90.65 0.0M
2021-08-03 87.57 90.29 86.88 88.12 0.0M
2021-08-02 85.58 87.08 85.25 86.83 0.0M
2021-07-30 82.39 85.06 81.71 84.29 0.0M
2021-07-29 81.16 84.11 81.13 83.96 0.0M
2021-07-28 77.31 79.16 76.66 79.02 0.0M
2021-07-27 78.16 78.16 75.23 77.27 0.0M
2021-07-26 77.90 78.96 75.94 78.18 0.0M
2021-07-23 79.96 80.38 78.11 78.73 0.0M
2021-07-22 80.58 81.33 78.81 79.31 0.0M
2021-07-21 77.14 79.90 76.68 78.89 0.0M
2021-07-20 74.99 76.50 73.38 76.41 0.0M
2021-07-19 80.09 80.13 73.05 73.77 0.0M
2021-07-16 82.00 83.12 80.68 81.50 0.0M
2021-07-15 77.66 81.65 77.58 80.94 0.0M
2021-07-14 78.97 79.44 78.04 78.21 0.0M
2021-07-13 80.87 81.10 78.20 78.42 0.0M
2021-07-12 79.15 80.91 78.52 80.07 0.0M
2021-07-09 77.15 79.61 76.64 79.59 0.0M
2021-07-08 79.99 80.10 74.81 75.28 0.0M
2021-07-07 80.82 83.24 80.53 81.71 0.0M
2021-07-06 83.54 83.80 79.49 79.58 0.0M
2021-07-05 82.79 83.91 82.51 82.74 0.0M
2021-07-02 82.92 83.62 81.60 81.77 0.0M
2021-07-01 79.06 82.89 78.94 82.10 0.0M
2021-06-30 83.12 83.43 77.49 77.81 0.0M
2021-06-29 86.13 86.54 82.28 82.58 0.0M
2021-06-28 86.02 86.73 83.62 86.34 0.0M
2021-06-25 86.44 87.53 85.59 86.19 0.0M
2021-06-24 82.23 85.61 82.08 85.05 0.0M
2021-06-23 82.18 82.58 80.61 81.69 0.0M
2021-06-22 81.05 81.16 77.88 79.90 0.0M
2021-06-21 76.81 80.65 75.04 80.18 0.0M
2021-06-18 80.20 81.59 77.82 78.46 0.0M
2021-06-17 80.97 82.86 80.00 80.91 0.0M
2021-06-16 86.19 86.34 82.69 83.21 0.0M
2021-06-15 87.34 88.53 84.30 84.49 0.0M
2021-06-14 86.76 87.61 85.04 86.64 0.0M
2021-06-11 86.94 88.19 85.53 85.85 0.0M
2021-06-10 85.59 87.93 84.24 87.35 0.0M
2021-06-09 86.87 88.38 84.45 85.41 0.0M
2021-06-08 85.85 88.33 85.74 86.60 0.0M
2021-06-07 88.11 89.70 86.98 87.30 0.0M
2021-06-04 86.15 87.97 83.22 87.96 0.0M
2021-06-03 85.08 86.71 85.04 86.10 0.0M
2021-06-02 84.85 85.45 83.35 85.35 0.0M
2021-06-01 82.38 85.95 82.14 83.86 0.0M
2021-05-31 81.58 82.85 80.78 81.71 0.0M
2021-05-28 78.84 81.21 78.82 81.03 0.0M
2021-05-27 75.37 78.65 74.79 78.65 0.0M
2021-05-26 75.09 75.45 72.98 74.57 0.0M
2021-05-25 75.52 75.83 74.08 75.17 0.0M
2021-05-24 73.35 74.34 73.02 73.99 0.0M
2021-05-21 72.65 74.44 71.93 73.68 0.0M
2021-05-20 68.43 72.15 67.16 71.83 0.0M
2021-05-19 68.95 69.50 66.56 67.49 0.0M
2021-05-18 70.57 72.15 70.43 71.16 0.0M
2021-05-17 66.19 68.63 65.79 68.62 0.0M
2021-05-14 62.53 64.04 60.59 63.87 0.0M
2021-05-13 59.18 61.83 57.19 61.74 0.0M
2021-05-12 60.96 61.54 59.62 60.34 0.0M
2021-05-11 59.33 60.38 57.34 60.26 0.0M
2021-05-10 62.03 62.28 59.88 60.61 0.0M
2021-05-07 57.07 59.66 56.51 59.32 0.0M
2021-05-06 55.71 56.45 54.42 54.96 0.0M
2021-05-05 52.90 55.00 52.79 54.72 0.0M
2021-05-04 53.88 54.79 51.74 51.94 0.0M
2021-05-03 53.24 53.88 53.15 53.63 0.0M
2021-04-30 54.77 54.91 52.81 52.85 0.0M
2021-04-29 53.84 56.20 53.15 53.95 0.0M
2021-04-28 51.10 52.56 50.95 52.37 0.0M
2021-04-27 51.71 51.87 50.60 50.92 0.0M
2021-04-26 50.02 51.18 49.11 51.16 0.0M
2021-04-23 48.81 49.19 47.34 49.04 0.0M
2021-04-22 49.71 50.18 49.21 49.46 0.0M
2021-04-21 49.27 49.69 47.57 48.84 0.0M
2021-04-20 51.06 51.93 48.85 49.69 0.0M
2021-04-19 52.17 53.36 50.24 50.69 0.0M
2021-04-16 51.35 52.51 51.24 51.94 0.0M
2021-04-15 51.44 51.70 50.23 51.62 0.0M
2021-04-14 50.25 51.09 49.45 50.96 0.0M
2021-04-13 50.28 51.02 48.92 49.10 0.0M
2021-04-12 50.43 51.28 49.76 50.57 0.0M
2021-04-09 51.49 51.80 50.52 50.99 0.0M
2021-04-08 52.99 53.06 51.34 51.85 0.0M
2021-04-07 51.80 52.68 51.46 52.46 0.0M
2021-04-06 50.89 52.75 50.64 52.26 0.0M
2021-04-01 47.46 49.36 47.02 49.16 0.0M
2021-03-31 46.66 47.67 46.21 47.01 0.0M
2021-03-30 48.44 48.74 46.80 47.18 0.0M
2021-03-29 46.72 48.09 46.52 47.56 0.0M
2021-03-26 45.20 46.85 44.59 46.20 0.0M
2021-03-25 45.66 46.29 42.80 43.32 0.0M
2021-03-24 44.32 46.18 44.24 46.04 0.0M
2021-03-23 47.24 47.35 45.12 46.13 0.0M
2021-03-22 46.88 48.67 46.52 47.30 0.0M
2021-03-19 48.22 49.18 46.42 46.83 0.0M
2021-03-18 48.91 49.88 47.58 49.73 0.0M
2021-03-17 48.88 49.06 45.45 46.95 0.0M
2021-03-16 51.98 52.73 50.36 50.55 0.0M
2021-03-15 52.72 53.54 51.21 51.49 0.0M
2021-03-12 51.05 52.89 50.25 52.09 0.0M
2021-03-11 53.00 53.34 50.80 51.34 0.0M
2021-03-10 51.25 52.51 50.84 51.40 0.0M
2021-03-09 49.02 51.21 48.57 49.97 0.0M
2021-03-08 47.70 48.68 46.86 48.28 0.0M
2021-03-05 46.05 48.06 44.44 46.65 0.0M
2021-03-04 47.26 48.05 45.26 46.99 0.0M
2021-03-03 51.84 52.64 47.84 48.33 0.0M
2021-03-02 49.30 51.47 49.04 50.24 0.0M
2021-03-01 48.64 50.11 48.46 49.90 0.0M
2021-02-26 46.94 48.81 45.44 46.74 0.0M
2021-02-25 51.43 51.80 49.93 50.24 0.0M
2021-02-24 48.33 50.22 48.09 49.17 0.0M
2021-02-23 50.99 51.48 45.96 47.85 0.0M
2021-02-22 51.48 51.83 49.96 50.27 0.0M
2021-02-19 53.12 53.97 51.79 53.12 0.0M
2021-02-18 53.79 55.70 52.18 52.25 0.0M
2021-02-17 54.82 55.67 52.73 53.27 0.0M
2021-02-16 54.05 56.56 53.96 55.55 0.0M
2021-02-15 51.00 53.64 50.97 53.21 0.0M
2021-02-12 50.21 50.60 48.36 49.52 0.0M
2021-02-11 49.93 51.64 49.52 50.44 0.0M
2021-02-10 52.67 52.79 48.70 49.12 0.0M
2021-02-09 51.65 52.21 50.70 51.75 0.0M
2021-02-08 53.96 54.23 52.00 52.29 0.0M
2021-02-05 51.05 53.49 50.79 52.54 0.0M
2021-02-04 51.45 52.89 50.02 50.21 0.0M
2021-02-03 53.81 53.93 50.74 51.20 0.0M
2021-02-02 51.95 52.71 50.33 51.87 0.0M
2021-02-01 50.02 51.78 49.50 50.56 0.0M
2021-01-29 47.66 50.72 46.31 48.58 0.0M
2021-01-28 43.60 50.82 42.44 50.49 0.0M
2021-01-27 51.11 52.21 45.15 46.38 0.0M
2021-01-26 46.84 51.44 46.64 50.87 0.0M
2021-01-25 50.31 50.79 47.79 48.53 0.0M
2021-01-22 49.27 49.87 48.04 49.14 0.0M
2021-01-21 55.03 55.10 50.50 51.01 0.0M
2021-01-20 53.96 54.12 51.44 53.10 0.0M
2021-01-19 58.15 58.20 52.96 53.38 0.0M
2021-01-18 52.07 56.37 51.48 56.35 0.0M
2021-01-15 56.98 57.82 51.81 53.14 0.0M
2021-01-14 56.70 58.23 56.57 57.52 0.0M
2021-01-13 59.22 59.22 56.21 57.03 0.0M
2021-01-12 61.38 61.66 57.35 58.51 0.0M
2021-01-11 59.91 62.75 57.70 60.01 0.0M
2021-01-08 60.80 61.06 59.08 60.57 0.0M
2021-01-07 56.53 59.32 55.38 59.23 0.0M
2021-01-06 52.93 54.15 52.79 53.80 0.0M
2021-01-05 50.08 52.54 50.07 52.19 0.0M
2021-01-04 51.69 52.18 50.27 51.32 0.0M