KTX Local USD (KTXLUSD)

KTXLUSD
🏛️ Autriche →
2,140.14
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
2021-12-31 1,229.84 1,236.36 1,221.85 1,234.99 0.0M
2021-12-30 1,236.96 1,237.24 1,210.99 1,226.60 0.0M
2021-12-29 1,231.89 1,236.91 1,227.04 1,236.68 0.0M
2021-12-28 1,239.15 1,251.85 1,234.72 1,235.28 0.0M
2021-12-27 1,235.65 1,239.64 1,230.28 1,237.01 0.0M
2021-12-24 1,230.13 1,236.89 1,224.45 1,233.80 0.0M
2021-12-23 1,218.17 1,228.07 1,209.34 1,227.58 0.0M
2021-12-22 1,206.97 1,213.81 1,199.85 1,213.74 0.0M
2021-12-21 1,199.86 1,203.51 1,182.27 1,201.87 0.0M
2021-12-20 1,202.17 1,210.36 1,190.15 1,196.30 0.0M
2021-12-15 1,208.32 1,218.84 1,197.18 1,203.82 0.0M
2021-12-14 1,226.70 1,226.70 1,188.06 1,208.87 0.0M
2021-12-13 1,230.31 1,243.86 1,208.58 1,227.55 0.0M
2021-12-10 1,221.44 1,231.14 1,217.06 1,227.08 0.0M
2021-12-09 1,226.98 1,236.73 1,217.59 1,219.98 0.0M
2021-12-08 1,240.71 1,247.72 1,222.65 1,223.93 0.0M
2021-12-07 1,213.46 1,242.56 1,213.46 1,238.68 0.0M
2021-12-06 1,238.84 1,239.66 1,207.94 1,207.94 0.0M
2021-12-03 1,232.94 1,246.36 1,231.01 1,237.56 0.0M
2021-12-02 1,234.28 1,237.08 1,217.35 1,233.93 0.0M
2021-11-30 1,248.55 1,248.55 1,225.66 1,229.65 0.0M
2021-11-29 1,239.83 1,265.90 1,219.77 1,244.13 0.0M
2021-11-26 1,264.51 1,265.74 1,237.42 1,245.38 0.0M
2021-11-25 1,261.70 1,276.73 1,260.96 1,267.74 0.0M
2021-11-24 1,260.46 1,276.14 1,256.68 1,260.11 0.0M
2021-11-23 1,261.64 1,265.73 1,240.45 1,249.29 0.0M
2021-11-22 1,276.62 1,286.94 1,257.93 1,258.75 0.0M
2021-11-19 1,302.17 1,306.32 1,270.71 1,277.29 0.0M
2021-11-18 1,293.70 1,303.11 1,291.75 1,298.73 0.0M
2021-11-17 1,304.80 1,308.66 1,278.39 1,294.76 0.0M
2021-11-16 1,314.24 1,317.30 1,302.44 1,305.12 0.0M
2021-11-15 1,303.67 1,312.68 1,295.22 1,312.12 0.0M
2021-11-12 1,298.86 1,309.22 1,297.41 1,303.38 0.0M
2021-11-11 1,303.61 1,308.59 1,297.74 1,299.48 0.0M
2021-11-10 1,305.80 1,312.60 1,302.51 1,306.18 0.0M
2021-11-09 1,296.45 1,306.98 1,296.45 1,304.15 0.0M
2021-11-08 1,293.14 1,303.89 1,289.93 1,296.77 0.0M
2021-11-05 1,293.12 1,296.82 1,283.84 1,291.05 0.0M
2021-11-04 1,270.64 1,294.78 1,269.09 1,294.64 0.0M
2021-11-03 1,271.17 1,288.11 1,252.44 1,271.83 0.0M
2021-11-02 1,280.79 1,292.00 1,268.10 1,272.08 0.0M
2021-11-01 1,293.47 1,301.30 1,263.72 1,281.40 0.0M
2021-10-29 1,295.52 1,300.67 1,290.54 1,294.53 0.0M
2021-10-28 1,298.22 1,304.01 1,288.71 1,294.63 0.0M
2021-10-27 1,302.76 1,306.31 1,281.74 1,299.91 0.0M
2021-10-26 1,295.77 1,306.85 1,295.62 1,303.08 0.0M
2021-10-25 1,296.51 1,299.43 1,288.70 1,295.94 0.0M
2021-10-22 1,282.54 1,296.99 1,277.19 1,296.66 0.0M
2021-10-21 1,285.25 1,292.57 1,284.02 1,284.65 0.0M
2021-10-20 1,281.60 1,307.91 1,281.10 1,283.45 0.0M
2021-10-19 1,280.89 1,336.44 1,280.48 1,281.90 0.0M
2021-10-18 1,264.04 1,284.79 1,261.23 1,282.54 0.0M
2021-10-15 1,262.94 1,269.21 1,259.46 1,262.71 0.0M
2021-10-14 1,235.01 1,278.46 1,235.01 1,262.05 0.0M
2021-10-13 1,206.68 1,234.48 1,204.32 1,234.43 0.0M
2021-10-12 1,188.60 1,209.93 1,185.32 1,209.93 0.0M
2021-10-11 1,189.68 1,195.16 1,185.14 1,190.83 0.0M
2021-10-08 1,180.17 1,190.69 1,180.17 1,188.58 0.0M
2021-10-07 1,171.54 1,182.17 1,171.36 1,179.21 0.0M
2021-10-06 1,178.64 1,180.41 1,169.03 1,173.90 0.0M
2021-10-05 1,169.84 1,177.81 1,167.11 1,177.68 0.0M
2021-10-04 1,175.32 1,182.48 1,151.36 1,167.79 0.0M
2021-10-01 1,164.16 1,182.47 1,164.16 1,173.13 0.0M
2021-09-30 1,165.07 1,169.51 1,146.73 1,164.86 0.0M
2021-09-29 1,158.88 1,171.43 1,143.19 1,165.89 0.0M
2021-09-28 1,169.31 1,173.71 1,148.46 1,162.03 0.0M
2021-09-27 1,167.10 1,171.81 1,159.85 1,169.04 0.0M
2021-09-24 1,168.09 1,178.99 1,163.81 1,164.67 0.0M
2021-09-23 1,170.76 1,183.00 1,164.12 1,165.36 0.0M
2021-09-22 1,165.20 1,179.50 1,164.55 1,170.09 0.0M
2021-09-21 1,162.92 1,187.12 1,143.85 1,164.39 0.0M
2021-09-20 1,183.00 1,184.26 1,148.35 1,161.03 0.0M
2021-09-17 1,190.21 1,195.90 1,174.43 1,185.10 0.0M
2021-09-16 1,175.75 1,202.23 1,175.03 1,191.07 0.0M
2021-09-15 1,160.38 1,175.49 1,154.15 1,175.49 0.0M
2021-09-14 1,157.70 1,168.35 1,157.19 1,164.21 0.0M
2021-09-13 1,127.68 1,162.58 1,123.63 1,158.94 0.0M
2021-09-10 1,132.16 1,141.68 1,123.90 1,130.34 0.0M
2021-09-09 1,129.19 1,133.86 1,125.33 1,133.83 0.0M
2021-09-08 1,122.71 1,137.93 1,117.33 1,132.12 0.0M
2021-09-07 1,121.87 1,133.45 1,121.60 1,124.75 0.0M
2021-09-06 1,118.67 1,135.35 1,118.52 1,122.41 0.0M
2021-09-03 1,104.35 1,128.87 1,104.22 1,122.28 0.0M
2021-09-02 1,088.24 1,108.68 1,088.24 1,103.58 0.0M
2021-09-01 1,083.20 1,091.05 1,081.37 1,089.16 0.0M
2021-08-31 1,066.00 1,087.98 1,064.40 1,083.48 0.0M
2021-08-27 1,060.31 1,068.05 1,059.21 1,064.88 0.0M
2021-08-26 1,059.60 1,061.94 1,053.22 1,061.94 0.0M
2021-08-25 1,052.11 1,060.18 1,044.52 1,059.99 0.0M
2021-08-24 1,035.80 1,056.38 1,035.80 1,053.46 0.0M
2021-08-23 1,027.46 1,041.02 1,023.36 1,034.09 0.0M
2021-08-20 1,032.96 1,043.06 1,017.75 1,024.82 0.0M
2021-08-19 1,050.01 1,054.04 1,031.21 1,032.49 0.0M
2021-08-18 1,047.52 1,057.93 1,045.48 1,052.00 0.0M
2021-08-17 1,056.27 1,063.63 1,045.45 1,049.13 0.0M
2021-08-16 1,049.43 1,065.16 1,048.35 1,055.53 0.0M
2021-08-13 1,044.48 1,061.89 1,039.14 1,053.52 0.0M
2021-08-12 1,029.04 1,048.19 1,028.92 1,046.21 0.0M
2021-08-11 1,026.49 1,033.55 1,021.94 1,024.71 0.0M
2021-08-10 1,035.03 1,037.60 1,025.63 1,025.90 0.0M
2021-08-09 1,042.58 1,044.66 1,030.77 1,033.58 0.0M
2021-08-06 1,039.55 1,049.45 1,038.52 1,047.00 0.0M
2021-08-05 1,039.03 1,044.30 1,033.85 1,036.50 0.0M
2021-08-04 1,044.99 1,051.47 1,033.62 1,041.37 0.0M
2021-08-03 1,043.09 1,050.26 1,042.24 1,044.26 0.0M
2021-08-02 1,045.52 1,054.04 1,040.47 1,040.80 0.0M
2021-07-30 1,049.94 1,062.10 1,045.31 1,045.53 0.0M
2021-07-29 1,043.32 1,062.90 1,043.32 1,049.58 0.0M
2021-07-28 1,040.88 1,057.45 1,034.50 1,043.81 0.0M
2021-07-27 1,056.12 1,068.60 1,038.83 1,041.63 0.0M
2021-07-26 1,059.51 1,067.14 1,037.78 1,052.41 0.0M
2021-07-23 1,068.75 1,075.37 1,051.71 1,057.78 0.0M
2021-07-22 1,072.17 1,086.45 1,064.62 1,066.38 0.0M
2021-07-21 1,076.89 1,083.87 1,063.99 1,068.30 0.0M
2021-07-19 1,087.03 1,092.21 1,078.79 1,078.79 0.0M
2021-07-16 1,085.03 1,099.70 1,083.92 1,089.69 0.0M
2021-07-15 1,090.58 1,100.77 1,077.95 1,085.93 0.0M
2021-07-14 1,097.07 1,109.93 1,089.58 1,090.59 0.0M
2021-07-13 1,093.02 1,110.19 1,088.39 1,094.26 0.0M
2021-07-12 1,117.51 1,117.60 1,088.71 1,088.71 0.0M
2021-07-09 1,119.46 1,124.47 1,106.36 1,115.57 0.0M
2021-07-08 1,128.32 1,137.85 1,111.19 1,117.00 0.0M
2021-07-07 1,140.98 1,146.10 1,122.13 1,130.57 0.0M
2021-07-02 1,140.31 1,156.99 1,133.67 1,145.92 0.0M
2021-07-01 1,154.10 1,163.35 1,138.39 1,139.98 0.0M
2021-06-30 1,153.88 1,165.65 1,150.15 1,152.75 0.0M
2021-06-29 1,157.54 1,166.87 1,151.47 1,151.47 0.0M
2021-06-28 1,154.76 1,169.28 1,152.29 1,160.81 0.0M
2021-06-25 1,157.62 1,165.02 1,151.93 1,152.73 0.0M
2021-06-24 1,152.65 1,156.88 1,148.51 1,155.73 0.0M
2021-06-23 1,161.14 1,163.35 1,145.32 1,151.58 0.0M
2021-06-22 1,162.35 1,166.69 1,156.27 1,161.64 0.0M
2021-06-21 1,158.36 1,160.68 1,143.77 1,158.28 0.0M
2021-06-18 1,156.45 1,160.16 1,147.24 1,156.35 0.0M
2021-06-17 1,161.62 1,165.16 1,156.04 1,158.22 0.0M
2021-06-16 1,160.47 1,163.89 1,154.77 1,163.61 0.0M
2021-06-15 1,155.76 1,161.50 1,147.07 1,156.54 0.0M
2021-06-14 1,163.08 1,164.28 1,154.47 1,156.19 0.0M
2021-06-11 1,167.44 1,169.79 1,127.89 1,163.50 0.0M
2021-06-10 1,156.40 1,170.09 1,154.66 1,167.04 0.0M
2021-06-09 1,172.45 1,172.45 1,115.97 1,158.04 0.0M
2021-06-08 1,169.05 1,170.67 1,162.54 1,170.54 0.0M
2021-06-07 1,170.32 1,174.60 1,162.77 1,170.84 0.0M
2021-06-04 1,161.57 1,168.85 1,159.05 1,168.15 0.0M
2021-06-03 1,154.10 1,164.31 1,152.65 1,162.67 0.0M
2021-06-02 1,149.34 1,156.16 1,146.65 1,152.77 0.0M
2021-06-01 1,159.36 1,165.61 1,149.08 1,150.30 0.0M
2021-05-31 1,150.37 1,160.14 1,146.49 1,157.48 0.0M
2021-05-28 1,145.96 1,154.67 1,143.99 1,152.00 0.0M
2021-05-27 1,145.85 1,152.51 1,136.88 1,143.28 0.0M
2021-05-26 1,152.12 1,155.36 1,141.87 1,147.45 0.0M
2021-05-25 1,152.83 1,158.01 1,147.38 1,150.78 0.0M
2021-05-24 1,147.80 1,151.82 1,142.75 1,149.48 0.0M
2021-05-21 1,140.06 1,148.76 1,138.35 1,145.66 0.0M
2021-05-20 1,138.80 1,143.07 1,137.26 1,141.22 0.0M
2021-05-19 1,142.47 1,147.34 1,137.82 1,142.53 0.0M
2021-05-18 1,135.71 1,152.50 1,135.71 1,144.49 0.0M
2021-05-17 1,126.30 1,133.65 1,123.22 1,132.41 0.0M
2021-05-14 1,121.62 1,128.66 1,117.42 1,124.08 0.0M
2021-05-13 1,136.62 1,141.69 1,123.66 1,124.64 0.0M
2021-05-12 1,139.63 1,145.16 1,132.56 1,138.64 0.0M
2021-05-11 1,119.40 1,138.78 1,119.40 1,137.77 0.0M
2021-05-06 1,120.23 1,123.98 1,113.30 1,122.28 0.0M
2021-05-05 1,121.24 1,122.84 1,109.23 1,122.08 0.0M
2021-05-04 1,110.26 1,119.71 1,101.49 1,118.11 0.0M
2021-04-30 1,111.72 1,111.85 1,102.33 1,108.99 0.0M
2021-04-29 1,109.92 1,113.90 1,093.84 1,113.16 0.0M
2021-04-28 1,106.01 1,109.79 1,094.19 1,106.96 0.0M
2021-04-27 1,108.75 1,112.49 1,104.06 1,105.89 0.0M
2021-04-26 1,111.44 1,123.54 1,080.09 1,107.99 0.0M
2021-04-23 1,105.29 1,111.56 1,089.41 1,110.55 0.0M
2021-04-22 1,108.94 1,118.75 1,062.65 1,104.01 0.0M
2021-04-21 1,114.94 1,121.23 1,105.39 1,109.98 0.0M
2021-04-20 1,112.92 1,122.45 1,105.37 1,119.61 0.0M
2021-04-19 1,111.79 1,116.80 1,102.43 1,110.48 0.0M
2021-04-16 1,114.28 1,130.61 1,094.93 1,113.61 0.0M
2021-04-15 1,107.43 1,127.11 1,105.26 1,112.48 0.0M
2021-04-14 1,133.08 1,137.93 1,105.63 1,105.63 0.0M
2021-04-13 1,125.66 1,134.35 1,097.77 1,126.30 0.0M
2021-04-12 1,106.52 1,126.44 1,100.79 1,126.44 0.0M
2021-04-09 1,089.92 1,115.83 1,088.62 1,107.17 0.0M
2021-04-08 1,089.44 1,094.50 1,087.90 1,088.92 0.0M
2021-04-07 1,087.48 1,098.36 1,084.34 1,089.81 0.0M
2021-04-06 1,073.66 1,093.40 1,072.64 1,089.63 0.0M
2021-04-05 1,077.47 1,080.75 1,072.01 1,077.06 0.0M
2021-04-02 1,075.69 1,082.45 1,074.68 1,077.99 0.0M
2021-04-01 1,066.78 1,075.71 1,060.47 1,074.32 0.0M
2021-03-31 1,068.51 1,073.12 1,066.73 1,070.80 0.0M
2021-03-30 1,071.51 1,074.15 1,067.44 1,068.77 0.0M
2021-03-29 1,061.88 1,072.61 1,057.58 1,071.14 0.0M
2021-03-26 1,055.67 1,071.21 1,051.44 1,060.01 0.0M
2021-03-25 1,069.80 1,069.86 1,050.09 1,056.36 0.0M
2021-03-19 1,053.97 1,079.23 1,053.73 1,075.92 0.0M
2021-03-18 1,049.47 1,067.07 1,044.78 1,059.93 0.0M
2021-03-17 1,047.44 1,053.11 1,043.29 1,049.23 0.0M
2021-03-16 1,037.29 1,051.52 1,034.17 1,045.83 0.0M
2021-03-15 1,027.00 1,040.03 1,026.10 1,037.18 0.0M
2021-03-12 1,028.50 1,032.93 1,008.70 1,026.67 0.0M
2021-03-11 1,027.72 1,033.19 1,017.02 1,027.51 0.0M
2021-03-10 1,017.46 1,029.45 1,013.37 1,025.45 0.0M
2021-03-09 1,016.43 1,025.31 1,005.34 1,019.90 0.0M
2021-03-05 1,026.36 1,026.36 1,009.44 1,016.57 0.0M
2021-03-04 1,027.21 1,030.26 1,017.30 1,025.40 0.0M
2021-03-03 1,031.78 1,033.80 1,021.19 1,026.97 0.0M
2021-03-02 1,026.21 1,034.86 1,023.38 1,031.29 0.0M
2021-03-01 1,030.42 1,033.72 1,020.10 1,032.78 0.0M
2021-02-26 1,036.70 1,043.28 1,023.15 1,030.79 0.0M
2021-02-25 1,047.70 1,052.43 1,036.01 1,040.85 0.0M
2021-02-24 1,044.63 1,050.35 1,041.24 1,046.06 0.0M
2021-02-23 1,042.41 1,058.19 1,042.41 1,046.48 0.0M
2021-02-22 1,035.81 1,049.65 1,030.20 1,037.91 0.0M
2021-02-19 1,038.28 1,040.77 1,017.18 1,033.83 0.0M
2021-02-18 1,046.07 1,052.72 1,038.87 1,042.78 0.0M
2021-02-17 1,029.54 1,048.04 1,027.20 1,044.33 0.0M
2021-02-16 1,001.05 1,031.99 1,001.05 1,030.24 0.0M
2021-02-15 988.69 1,006.95 983.13 1,000.33 0.0M
2021-02-12 984.49 990.67 980.54 984.56 0.0M
2021-02-11 981.70 986.86 975.94 986.86 0.0M
2021-02-10 979.60 991.50 977.43 981.59 0.0M
2021-02-09 983.53 992.00 965.19 978.56 0.0M
2021-02-08 981.19 989.09 965.01 981.73 0.0M
2021-02-05 963.91 983.15 960.91 978.16 0.0M
2021-02-04 949.62 965.96 948.59 960.39 0.0M
2021-02-03 954.99 961.09 939.10 947.05 0.0M
2021-02-02 946.25 956.89 941.85 956.29 0.0M
2021-02-01 949.66 951.01 941.18 945.26 0.0M
2021-01-29 945.47 951.34 939.80 951.34 0.0M
2021-01-28 955.63 962.55 939.39 946.37 0.0M
2021-01-27 952.75 967.67 949.52 958.51 0.0M
2021-01-26 964.52 965.06 946.28 952.43 0.0M
2021-01-25 961.74 968.41 954.56 967.48 0.0M
2021-01-22 969.40 972.31 959.27 962.20 0.0M
2021-01-21 960.67 978.29 960.53 971.26 0.0M
2021-01-20 961.29 976.58 953.86 959.42 0.0M
2021-01-19 964.13 968.01 946.30 960.30 0.0M
2021-01-18 971.91 974.98 962.12 963.68 0.0M
2021-01-15 974.84 984.14 973.93 974.58 0.0M
2021-01-14 956.82 979.24 956.82 975.68 0.0M
2021-01-13 960.18 962.64 951.76 960.15 0.0M
2021-01-12 952.63 960.19 945.99 959.16 0.0M
2021-01-11 950.65 960.61 948.14 954.45 0.0M
2021-01-08 922.14 961.72 922.14 951.23 0.0M
2021-01-06 916.85 925.93 913.10 922.81 0.0M
2021-01-05 900.79 917.86 898.77 912.07 0.0M