VBV Osterreichischer Nachhaltigkeitsindex

VONIX
🏛️ austria →
1,674.26
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 1,660.77 1,662.30 1,646.23 1,648.53 0.0M
2021-12-29 1,656.36 1,667.99 1,653.36 1,660.77 0.0M
2021-12-28 1,659.05 1,666.60 1,652.41 1,656.07 0.0M
2021-12-27 1,657.35 1,660.64 1,650.66 1,659.05 0.0M
2021-12-23 1,663.30 1,664.11 1,653.14 1,657.63 0.0M
2021-12-22 1,642.86 1,663.30 1,632.40 1,663.30 0.0M
2021-12-21 1,606.14 1,643.72 1,606.14 1,643.39 0.0M
2021-12-20 1,617.59 1,617.86 1,585.65 1,605.12 0.0M
2021-12-17 1,630.48 1,631.56 1,610.26 1,619.17 0.0M
2021-12-16 1,614.10 1,635.54 1,614.10 1,630.99 0.0M
2021-12-15 1,604.52 1,620.29 1,598.67 1,612.48 0.0M
2021-12-14 1,616.90 1,624.71 1,604.66 1,604.79 0.0M
2021-12-13 1,636.55 1,643.33 1,616.20 1,616.63 0.0M
2021-12-10 1,644.30 1,646.18 1,630.81 1,636.55 0.0M
2021-12-09 1,644.53 1,649.66 1,639.01 1,645.63 0.0M
2021-12-08 1,644.37 1,659.36 1,640.77 1,644.04 0.0M
2021-12-07 1,610.63 1,646.74 1,610.63 1,644.83 0.0M
2021-12-06 1,601.21 1,612.34 1,596.91 1,610.63 0.0M
2021-12-03 1,597.27 1,616.77 1,594.69 1,601.67 0.0M
2021-12-02 1,612.12 1,612.12 1,586.11 1,599.40 0.0M
2021-12-01 1,599.36 1,615.42 1,599.11 1,615.04 0.0M
2021-11-30 1,592.56 1,602.82 1,567.55 1,599.36 0.0M
2021-11-29 1,585.84 1,604.97 1,578.82 1,594.20 0.0M
2021-11-26 1,636.75 1,637.01 1,579.18 1,585.84 0.0M
2021-11-25 1,625.81 1,640.40 1,625.06 1,638.15 0.0M
2021-11-24 1,603.27 1,625.56 1,603.27 1,625.07 0.0M
2021-11-23 1,613.43 1,618.07 1,593.51 1,603.27 0.0M
2021-11-22 1,606.84 1,626.29 1,605.73 1,613.70 0.0M
2021-11-19 1,647.12 1,651.47 1,603.07 1,607.45 0.0M
2021-11-18 1,668.18 1,672.03 1,644.73 1,647.44 0.0M
2021-11-17 1,674.87 1,677.49 1,662.60 1,669.07 0.0M
2021-11-16 1,662.06 1,677.89 1,660.91 1,674.87 0.0M
2021-11-15 1,668.47 1,668.47 1,646.74 1,661.27 0.0M
2021-11-12 1,675.96 1,676.28 1,662.51 1,668.27 0.0M
2021-11-11 1,651.15 1,675.33 1,648.00 1,675.33 0.0M
2021-11-10 1,655.40 1,663.52 1,639.26 1,651.15 0.0M
2021-11-09 1,653.81 1,672.57 1,650.21 1,656.38 0.0M
2021-11-08 1,639.53 1,656.88 1,639.15 1,655.32 0.0M
2021-11-05 1,620.23 1,640.64 1,616.94 1,637.52 0.0M
2021-11-04 1,617.21 1,626.76 1,614.35 1,619.57 0.0M
2021-11-03 1,577.26 1,616.19 1,573.69 1,616.19 0.0M
2021-11-02 1,576.72 1,581.76 1,562.08 1,577.15 0.0M
2021-11-01 1,557.40 1,581.33 1,557.40 1,576.63 0.0M
2021-10-29 1,572.37 1,573.47 1,556.61 1,556.61 0.0M
2021-10-28 1,578.58 1,579.44 1,564.93 1,572.49 0.0M
2021-10-27 1,585.21 1,593.31 1,577.91 1,579.37 0.0M
2021-10-25 1,584.00 1,589.13 1,577.65 1,585.73 0.0M
2021-10-22 1,569.73 1,585.27 1,565.08 1,584.38 0.0M
2021-10-21 1,587.11 1,587.11 1,573.91 1,575.55 0.0M
2021-10-20 1,577.73 1,590.83 1,574.85 1,587.93 0.0M
2021-10-19 1,577.78 1,582.55 1,575.89 1,578.36 0.0M
2021-10-18 1,574.55 1,583.67 1,573.14 1,577.10 0.0M
2021-10-15 1,566.89 1,580.94 1,565.51 1,574.55 0.0M
2021-10-14 1,551.47 1,568.62 1,551.47 1,566.12 0.0M
2021-10-13 1,551.98 1,559.93 1,544.43 1,551.83 0.0M
2021-10-12 1,546.90 1,554.91 1,526.36 1,552.74 0.0M
2021-10-11 1,537.52 1,548.31 1,527.51 1,547.18 0.0M
2021-10-08 1,537.16 1,541.64 1,531.42 1,536.70 0.0M
2021-10-07 1,538.94 1,545.18 1,527.67 1,537.16 0.0M
2021-10-06 1,552.65 1,552.65 1,516.13 1,536.70 0.0M
2021-10-05 1,522.75 1,553.33 1,522.68 1,552.82 0.0M
2021-10-04 1,530.82 1,533.10 1,519.70 1,522.57 0.0M
2021-10-01 1,518.40 1,534.87 1,504.64 1,530.92 0.0M
2021-09-30 1,528.26 1,541.76 1,519.11 1,519.11 0.0M
2021-09-29 1,512.18 1,532.55 1,512.18 1,528.17 0.0M
2021-09-28 1,531.25 1,534.43 1,510.41 1,512.18 0.0M
2021-09-27 1,516.94 1,533.46 1,516.94 1,532.20 0.0M
2021-09-24 1,532.53 1,532.53 1,515.00 1,515.56 0.0M
2021-09-23 1,514.12 1,533.64 1,514.12 1,532.81 0.0M
2021-09-22 1,496.00 1,515.57 1,495.90 1,513.63 0.0M
2021-09-21 1,487.95 1,501.15 1,487.95 1,493.49 0.0M
2021-09-20 1,508.26 1,508.26 1,480.64 1,488.09 0.0M
2021-09-17 1,527.90 1,537.03 1,510.14 1,511.65 0.0M
2021-09-16 1,535.04 1,539.63 1,526.73 1,527.90 0.0M
2021-09-15 1,546.40 1,546.40 1,531.54 1,534.54 0.0M
2021-09-14 1,543.48 1,551.91 1,539.54 1,546.49 0.0M
2021-09-13 1,529.75 1,547.02 1,529.75 1,545.80 0.0M
2021-09-10 1,544.16 1,548.03 1,529.01 1,529.65 0.0M
2021-09-09 1,544.30 1,549.54 1,535.35 1,545.13 0.0M
2021-09-08 1,552.46 1,555.40 1,539.64 1,545.19 0.0M
2021-09-07 1,555.78 1,557.26 1,552.15 1,553.07 0.0M
2021-09-06 1,550.70 1,556.66 1,548.68 1,556.17 0.0M
2021-09-03 1,553.07 1,555.41 1,542.86 1,550.97 0.0M
2021-09-02 1,539.47 1,551.86 1,534.96 1,551.45 0.0M
2021-09-01 1,524.92 1,539.83 1,520.53 1,539.78 0.0M
2021-08-31 1,520.98 1,535.49 1,517.50 1,525.11 0.0M
2021-08-30 1,519.75 1,521.34 1,515.32 1,521.06 0.0M
2021-08-27 1,519.16 1,520.02 1,512.28 1,520.02 0.0M
2021-08-26 1,528.20 1,528.20 1,513.33 1,518.76 0.0M
2021-08-25 1,517.46 1,528.55 1,514.44 1,528.55 0.0M
2021-08-24 1,518.66 1,523.63 1,515.65 1,516.92 0.0M
2021-08-23 1,509.57 1,518.88 1,507.87 1,518.66 0.0M
2021-08-20 1,504.81 1,510.11 1,494.22 1,508.32 0.0M
2021-08-19 1,526.92 1,526.92 1,501.16 1,505.84 0.0M
2021-08-18 1,501.92 1,530.21 1,501.15 1,526.59 0.0M
2021-08-17 1,507.85 1,513.27 1,500.42 1,502.73 0.0M
2021-08-16 1,514.28 1,514.28 1,503.03 1,508.39 0.0M
2021-08-13 1,511.83 1,518.34 1,510.21 1,514.57 0.0M
2021-08-12 1,508.65 1,515.04 1,505.12 1,512.02 0.0M
2021-08-11 1,500.34 1,509.74 1,493.07 1,508.15 0.0M
2021-08-10 1,491.49 1,500.72 1,486.57 1,500.24 0.0M
2021-08-09 1,488.24 1,494.54 1,484.99 1,492.31 0.0M
2021-08-06 1,477.80 1,488.52 1,475.18 1,488.24 0.0M
2021-08-05 1,475.71 1,482.14 1,471.61 1,478.36 0.0M
2021-08-04 1,462.37 1,476.25 1,461.29 1,476.09 0.0M
2021-08-03 1,464.83 1,475.40 1,457.10 1,461.76 0.0M
2021-08-02 1,457.71 1,474.14 1,457.42 1,465.24 0.0M
2021-07-30 1,461.22 1,469.59 1,454.73 1,457.00 0.0M
2021-07-29 1,456.96 1,466.73 1,455.32 1,463.42 0.0M
2021-07-28 1,449.72 1,460.82 1,449.48 1,456.46 0.0M
2021-07-27 1,454.16 1,455.60 1,438.39 1,450.54 0.0M
2021-07-26 1,442.91 1,458.76 1,440.71 1,454.71 0.0M
2021-07-23 1,432.19 1,448.33 1,432.19 1,445.62 0.0M
2021-07-22 1,426.31 1,448.59 1,426.31 1,433.87 0.0M
2021-07-21 1,416.23 1,435.18 1,416.23 1,424.53 0.0M
2021-07-20 1,404.57 1,420.97 1,402.70 1,415.59 0.0M
2021-07-19 1,427.94 1,427.94 1,397.16 1,404.68 0.0M
2021-07-16 1,435.55 1,438.87 1,424.88 1,428.57 0.0M
2021-07-15 1,438.07 1,441.35 1,430.00 1,433.80 0.0M
2021-07-14 1,436.37 1,443.92 1,435.38 1,438.17 0.0M
2021-07-13 1,441.01 1,442.76 1,435.04 1,437.66 0.0M
2021-07-12 1,439.35 1,442.72 1,430.51 1,442.26 0.0M
2021-07-09 1,423.90 1,442.27 1,423.48 1,438.54 0.0M
2021-07-08 1,442.48 1,446.12 1,414.32 1,422.33 0.0M
2021-07-07 1,435.30 1,445.35 1,430.46 1,442.62 0.0M
2021-07-06 1,443.93 1,448.09 1,433.26 1,435.65 0.0M
2021-07-05 1,440.91 1,450.14 1,438.03 1,446.89 0.0M
2021-07-02 1,435.37 1,447.22 1,435.32 1,440.55 0.0M
2021-07-01 1,414.58 1,435.37 1,414.58 1,435.37 0.0M
2021-06-30 1,429.97 1,429.97 1,410.73 1,414.17 0.0M
2021-06-29 1,422.79 1,429.86 1,419.91 1,429.79 0.0M
2021-06-28 1,432.35 1,432.35 1,418.85 1,422.93 0.0M
2021-06-25 1,427.88 1,432.23 1,422.93 1,432.06 0.0M
2021-06-24 1,414.45 1,431.12 1,414.45 1,427.51 0.0M
2021-06-23 1,424.83 1,429.92 1,414.29 1,414.29 0.0M
2021-06-22 1,422.44 1,429.45 1,420.05 1,424.73 0.0M
2021-06-21 1,419.29 1,426.86 1,403.86 1,424.89 0.0M
2021-06-18 1,446.30 1,449.87 1,419.09 1,420.24 0.0M
2021-06-17 1,452.50 1,454.76 1,444.00 1,446.30 0.0M
2021-06-16 1,451.81 1,456.14 1,445.01 1,453.87 0.0M
2021-06-15 1,458.54 1,461.72 1,446.43 1,451.81 0.0M
2021-06-14 1,441.66 1,460.48 1,441.66 1,458.16 0.0M
2021-06-11 1,440.36 1,445.37 1,437.80 1,441.99 0.0M
2021-06-10 1,448.41 1,448.41 1,432.89 1,441.15 0.0M
2021-06-09 1,461.82 1,462.23 1,443.37 1,448.33 0.0M
2021-06-08 1,451.82 1,461.01 1,448.75 1,460.49 0.0M
2021-06-07 1,441.38 1,453.12 1,440.97 1,451.99 0.0M
2021-06-04 1,442.15 1,442.97 1,436.24 1,441.62 0.0M
2021-06-03 1,438.48 1,443.23 1,432.26 1,442.87 0.0M
2021-06-02 1,437.76 1,439.96 1,432.14 1,438.08 0.0M
2021-06-01 1,416.95 1,441.07 1,416.63 1,437.63 0.0M
2021-05-31 1,425.18 1,426.52 1,416.71 1,416.95 0.0M
2021-05-28 1,417.87 1,428.22 1,417.58 1,425.26 0.0M
2021-05-27 1,417.99 1,427.17 1,406.60 1,417.13 0.0M
2021-05-26 1,424.88 1,428.38 1,409.48 1,417.99 0.0M
2021-05-25 1,426.45 1,436.35 1,421.05 1,424.30 0.0M
2021-05-21 1,415.52 1,427.17 1,414.44 1,425.20 0.0M
2021-05-20 1,407.00 1,417.36 1,405.17 1,415.83 0.0M
2021-05-19 1,422.77 1,423.05 1,395.82 1,406.73 0.0M
2021-05-18 1,419.47 1,432.50 1,419.18 1,422.85 0.0M
2021-05-17 1,417.46 1,423.00 1,411.65 1,418.42 0.0M
2021-05-14 1,397.07 1,417.38 1,397.07 1,417.17 0.0M
2021-05-13 1,398.98 1,400.15 1,379.00 1,397.27 0.0M
2021-05-12 1,397.16 1,402.85 1,386.74 1,398.98 0.0M
2021-05-11 1,400.32 1,400.32 1,384.95 1,396.87 0.0M
2021-05-10 1,385.88 1,404.81 1,385.88 1,402.91 0.0M
2021-05-07 1,375.60 1,387.44 1,374.77 1,385.12 0.0M
2021-05-06 1,380.49 1,383.31 1,370.62 1,376.14 0.0M
2021-05-05 1,355.26 1,380.42 1,355.26 1,380.01 0.0M
2021-05-04 1,364.86 1,374.92 1,353.78 1,355.26 0.0M
2021-05-03 1,355.64 1,368.98 1,353.58 1,364.38 0.0M
2021-04-30 1,367.47 1,369.31 1,354.75 1,355.54 0.0M
2021-04-29 1,365.87 1,376.32 1,361.57 1,366.95 0.0M
2021-04-28 1,369.82 1,374.78 1,363.74 1,365.21 0.0M
2021-04-27 1,369.19 1,371.97 1,361.60 1,370.78 0.0M
2021-04-26 1,346.92 1,373.20 1,346.12 1,369.00 0.0M
2021-04-23 1,342.41 1,349.05 1,339.75 1,347.07 0.0M
2021-04-22 1,325.09 1,347.56 1,325.09 1,342.61 0.0M
2021-04-21 1,322.76 1,330.58 1,311.93 1,324.32 0.0M
2021-04-20 1,349.48 1,350.73 1,321.51 1,323.16 0.0M
2021-04-19 1,353.86 1,357.40 1,347.65 1,349.14 0.0M
2021-04-16 1,336.78 1,355.47 1,336.78 1,353.54 0.0M
2021-04-15 1,335.60 1,337.66 1,329.36 1,335.97 0.0M
2021-04-14 1,332.67 1,336.30 1,330.36 1,335.30 0.0M
2021-04-13 1,335.66 1,337.12 1,327.43 1,333.15 0.0M
2021-04-12 1,332.32 1,336.72 1,322.35 1,334.47 0.0M
2021-04-09 1,329.68 1,337.87 1,326.94 1,332.07 0.0M
2021-04-08 1,329.08 1,334.16 1,322.17 1,329.97 0.0M
2021-04-07 1,328.44 1,332.84 1,326.15 1,328.48 0.0M
2021-04-06 1,326.13 1,338.80 1,325.64 1,328.25 0.0M
2021-04-01 1,311.91 1,327.20 1,309.24 1,326.45 0.0M
2021-03-31 1,310.09 1,321.56 1,308.31 1,310.95 0.0M
2021-03-30 1,301.79 1,312.12 1,301.79 1,310.29 0.0M
2021-03-29 1,302.33 1,309.67 1,296.07 1,301.79 0.0M
2021-03-26 1,287.93 1,306.28 1,287.93 1,301.73 0.0M
2021-03-25 1,289.42 1,291.21 1,273.79 1,288.32 0.0M
2021-03-24 1,283.52 1,294.46 1,272.47 1,290.14 0.0M
2021-03-23 1,282.22 1,288.68 1,274.00 1,283.88 0.0M
2021-03-22 1,276.43 1,282.60 1,270.24 1,282.60 0.0M
2021-03-19 1,291.40 1,291.78 1,269.90 1,276.72 0.0M
2021-03-18 1,292.91 1,299.17 1,285.50 1,291.87 0.0M
2021-03-17 1,307.28 1,307.99 1,285.88 1,292.29 0.0M
2021-03-16 1,304.01 1,310.41 1,303.60 1,307.77 0.0M
2021-03-15 1,299.00 1,305.13 1,295.70 1,303.85 0.0M
2021-03-12 1,296.88 1,299.48 1,287.78 1,299.48 0.0M
2021-03-11 1,295.67 1,301.18 1,288.34 1,297.21 0.0M
2021-03-10 1,290.96 1,299.31 1,287.97 1,294.31 0.0M
2021-03-09 1,289.21 1,295.64 1,284.31 1,290.96 0.0M
2021-03-08 1,270.46 1,291.38 1,269.82 1,288.94 0.0M
2021-03-05 1,269.44 1,284.18 1,255.27 1,270.25 0.0M
2021-03-04 1,271.75 1,274.57 1,257.64 1,269.19 0.0M
2021-03-03 1,278.88 1,290.44 1,268.88 1,274.15 0.0M
2021-03-02 1,274.77 1,284.28 1,271.44 1,278.80 0.0M
2021-03-01 1,251.41 1,275.86 1,251.41 1,275.86 0.0M
2021-02-26 1,273.97 1,273.97 1,245.35 1,249.84 0.0M
2021-02-25 1,273.54 1,283.22 1,272.28 1,275.41 0.0M
2021-02-24 1,263.97 1,274.59 1,262.02 1,272.81 0.0M
2021-02-23 1,260.24 1,268.23 1,235.48 1,263.97 0.0M
2021-02-22 1,262.97 1,264.05 1,254.81 1,260.24 0.0M
2021-02-19 1,258.81 1,269.01 1,252.87 1,263.09 0.0M
2021-02-18 1,271.80 1,275.95 1,254.19 1,258.81 0.0M
2021-02-17 1,280.76 1,281.88 1,268.09 1,271.52 0.0M
2021-02-16 1,285.15 1,292.25 1,278.91 1,282.25 0.0M
2021-02-15 1,272.38 1,294.49 1,272.38 1,285.30 0.0M
2021-02-12 1,292.44 1,295.78 1,269.91 1,274.31 0.0M
2021-02-11 1,293.87 1,298.66 1,289.45 1,292.44 0.0M
2021-02-10 1,298.52 1,303.48 1,289.04 1,294.99 0.0M
2021-02-09 1,311.35 1,311.95 1,287.79 1,298.52 0.0M
2021-02-08 1,311.10 1,323.85 1,310.46 1,311.27 0.0M
2021-02-05 1,298.16 1,311.38 1,298.16 1,311.10 0.0M
2021-02-04 1,297.71 1,306.54 1,290.32 1,298.64 0.0M
2021-02-03 1,282.60 1,300.80 1,282.60 1,295.77 0.0M
2021-02-02 1,273.99 1,291.51 1,273.99 1,282.26 0.0M
2021-02-01 1,253.43 1,275.40 1,253.35 1,272.69 0.0M
2021-01-29 1,254.30 1,261.31 1,231.48 1,252.69 0.0M
2021-01-28 1,256.82 1,262.61 1,218.99 1,254.46 0.0M
2021-01-27 1,277.99 1,278.23 1,242.37 1,256.94 0.0M
2021-01-26 1,275.53 1,288.68 1,268.93 1,277.75 0.0M
2021-01-25 1,301.21 1,309.58 1,274.83 1,275.53 0.0M
2021-01-22 1,308.46 1,308.46 1,291.38 1,300.71 0.0M
2021-01-21 1,303.05 1,317.43 1,302.60 1,308.77 0.0M
2021-01-20 1,290.14 1,302.92 1,288.94 1,302.92 0.0M
2021-01-19 1,274.43 1,292.51 1,274.43 1,290.21 0.0M
2021-01-18 1,264.42 1,276.17 1,241.45 1,273.93 0.0M
2021-01-15 1,283.91 1,286.29 1,258.07 1,264.25 0.0M
2021-01-14 1,275.66 1,286.42 1,275.31 1,284.32 0.0M
2021-01-13 1,270.86 1,278.50 1,262.54 1,275.41 0.0M
2021-01-12 1,263.07 1,271.96 1,260.43 1,270.36 0.0M
2021-01-11 1,255.01 1,272.08 1,249.59 1,262.70 0.0M
2021-01-08 1,250.79 1,260.18 1,249.00 1,254.80 0.0M
2021-01-07 1,227.69 1,251.63 1,226.80 1,250.29 0.0M
2021-01-06 1,196.00 1,227.70 1,196.00 1,224.82 0.0M
2021-01-05 1,191.86 1,201.09 1,190.77 1,195.82 0.0M
2021-01-04 1,184.19 1,206.07 1,184.19 1,193.02 0.0M