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
2025-10-01 1,661.67 1,678.43 1,661.22 1,674.26 0.0M
2025-09-30 1,658.86 1,665.27 1,652.91 1,662.35 0.0M
2025-09-29 1,661.00 1,669.49 1,657.07 1,659.35 0.0M
2025-09-26 1,658.89 1,666.83 1,652.83 1,661.25 0.0M
2025-09-25 1,664.22 1,664.79 1,654.62 1,658.74 0.0M
2025-09-24 1,663.47 1,667.21 1,656.73 1,664.72 0.0M
2025-09-23 1,648.96 1,664.47 1,648.96 1,663.35 0.0M
2025-09-22 1,648.05 1,652.35 1,641.03 1,648.71 0.0M
2025-09-19 1,652.67 1,657.63 1,644.44 1,648.21 0.0M
2025-09-18 1,643.05 1,656.27 1,642.62 1,653.62 0.0M
2025-09-17 1,636.69 1,645.11 1,635.65 1,642.20 0.0M
2025-09-16 1,663.01 1,663.62 1,632.35 1,634.09 0.0M
2025-09-15 1,653.31 1,664.31 1,653.31 1,662.47 0.0M
2025-09-12 1,654.64 1,659.18 1,645.01 1,653.94 0.0M
2025-09-11 1,646.80 1,660.24 1,643.59 1,653.89 0.0M
2025-09-10 1,658.50 1,664.26 1,645.88 1,645.88 0.0M
2025-09-09 1,654.52 1,661.94 1,651.65 1,658.60 0.0M
2025-09-08 1,637.20 1,653.83 1,637.20 1,653.83 0.0M
2025-09-05 1,643.87 1,650.40 1,634.41 1,636.20 0.0M
2025-09-04 1,636.85 1,648.68 1,632.39 1,643.69 0.0M
2025-09-03 1,635.18 1,643.23 1,631.43 1,636.85 0.0M
2025-09-02 1,652.83 1,653.27 1,631.89 1,635.18 0.0M
2025-09-01 1,645.67 1,656.88 1,644.37 1,652.91 0.0M
2025-08-29 1,656.67 1,656.73 1,645.51 1,645.51 0.0M
2025-08-28 1,660.73 1,671.58 1,651.13 1,657.61 0.0M
2025-08-27 1,673.03 1,676.73 1,657.29 1,661.20 0.0M
2025-08-26 1,687.87 1,688.05 1,672.32 1,673.71 0.0M
2025-08-25 1,705.00 1,707.29 1,687.82 1,688.26 0.0M
2025-08-22 1,713.31 1,713.31 1,701.71 1,705.00 0.0M
2025-08-21 1,713.69 1,715.30 1,698.62 1,713.31 0.0M
2025-08-20 1,726.33 1,726.48 1,711.73 1,714.69 0.0M
2025-08-19 1,706.89 1,726.43 1,705.01 1,726.33 0.0M
2025-08-18 1,723.85 1,723.85 1,703.17 1,706.09 0.0M
2025-08-15 1,712.82 1,729.30 1,712.74 1,724.89 0.0M
2025-08-14 1,698.84 1,711.60 1,698.36 1,711.60 0.0M
2025-08-13 1,698.57 1,706.87 1,695.18 1,698.98 0.0M
2025-08-12 1,705.41 1,705.99 1,692.74 1,698.57 0.0M
2025-08-11 1,709.31 1,712.74 1,697.75 1,706.10 0.0M
2025-08-08 1,692.74 1,709.53 1,689.98 1,708.95 0.0M
2025-08-07 1,662.50 1,701.93 1,660.89 1,692.28 0.0M
2025-08-06 1,655.28 1,666.88 1,654.49 1,659.40 0.0M
2025-08-05 1,646.20 1,657.58 1,643.59 1,654.56 0.0M
2025-08-04 1,625.54 1,645.97 1,625.54 1,645.97 0.0M
2025-08-01 1,643.14 1,647.06 1,624.82 1,626.21 0.0M
2025-07-31 1,656.15 1,659.51 1,643.12 1,644.05 0.0M
2025-07-30 1,648.05 1,656.68 1,643.40 1,656.33 0.0M
2025-07-29 1,651.00 1,652.94 1,644.50 1,647.37 0.0M
2025-07-28 1,660.53 1,671.22 1,648.75 1,651.52 0.0M
2025-07-25 1,657.73 1,661.35 1,647.89 1,660.39 0.0M
2025-07-24 1,639.89 1,659.33 1,639.51 1,657.73 0.0M
2025-07-23 1,632.04 1,642.59 1,631.63 1,637.29 0.0M
2025-07-22 1,635.40 1,637.52 1,624.93 1,628.75 0.0M
2025-07-21 1,629.73 1,637.19 1,628.04 1,635.57 0.0M
2025-07-18 1,632.08 1,638.17 1,622.41 1,629.50 0.0M
2025-07-17 1,619.95 1,635.75 1,619.95 1,632.97 0.0M
2025-07-16 1,620.49 1,627.21 1,617.14 1,619.15 0.0M
2025-07-15 1,622.54 1,628.64 1,620.98 1,621.12 0.0M
2025-07-14 1,623.74 1,623.74 1,609.32 1,622.99 0.0M
2025-07-11 1,630.70 1,630.70 1,612.88 1,623.74 0.0M
2025-07-10 1,625.29 1,631.94 1,624.44 1,630.48 0.0M
2025-07-09 1,604.46 1,624.97 1,600.17 1,624.97 0.0M
2025-07-08 1,605.70 1,607.65 1,598.74 1,603.51 0.0M
2025-07-07 1,599.45 1,605.40 1,597.15 1,605.40 0.0M
2025-07-04 1,614.04 1,614.04 1,594.94 1,600.15 0.0M
2025-07-03 1,608.61 1,614.04 1,608.61 1,614.04 0.0M
2025-07-02 1,605.42 1,616.51 1,605.42 1,607.65 0.0M
2025-07-01 1,612.58 1,613.00 1,602.84 1,604.17 0.0M
2025-06-30 1,610.59 1,615.73 1,603.68 1,612.58 0.0M
2025-06-27 1,589.24 1,611.11 1,589.24 1,610.45 0.0M
2025-06-26 1,588.10 1,594.05 1,584.47 1,589.78 0.0M
2025-06-25 1,595.89 1,599.06 1,584.82 1,587.74 0.0M
2025-06-24 1,578.45 1,597.46 1,578.45 1,595.17 0.0M
2025-06-23 1,586.58 1,586.58 1,573.40 1,578.05 0.0M
2025-06-20 1,579.70 1,594.60 1,579.70 1,586.42 0.0M
2025-06-19 1,592.38 1,592.86 1,577.61 1,579.20 0.0M
2025-06-18 1,602.60 1,606.02 1,586.76 1,592.38 0.0M
2025-06-17 1,620.53 1,620.53 1,599.51 1,602.42 0.0M
2025-06-16 1,610.02 1,621.85 1,609.89 1,620.15 0.0M
2025-06-13 1,615.70 1,615.70 1,599.09 1,610.60 0.0M
2025-06-12 1,630.42 1,630.42 1,603.28 1,616.45 0.0M
2025-06-11 1,626.63 1,634.35 1,625.60 1,630.42 0.0M
2025-06-10 1,638.53 1,640.69 1,627.07 1,627.41 0.0M
2025-06-09 1,639.14 1,641.68 1,631.42 1,637.79 0.0M
2025-06-06 1,629.61 1,639.42 1,621.87 1,639.24 0.0M
2025-06-05 1,629.81 1,631.09 1,619.35 1,629.61 0.0M
2025-06-04 1,611.81 1,630.01 1,611.63 1,630.01 0.0M
2025-06-03 1,614.22 1,621.33 1,604.14 1,611.07 0.0M
2025-06-02 1,611.98 1,618.60 1,602.97 1,615.78 0.0M
2025-05-30 1,620.45 1,629.85 1,612.10 1,612.10 0.0M
2025-05-29 1,622.36 1,632.47 1,619.09 1,619.09 0.0M
2025-05-28 1,621.51 1,630.22 1,619.79 1,622.00 0.0M
2025-05-27 1,606.58 1,625.54 1,602.89 1,621.90 0.0M
2025-05-26 1,601.11 1,611.18 1,599.88 1,605.91 0.0M
2025-05-23 1,603.47 1,611.66 1,571.48 1,601.60 0.0M
2025-05-22 1,600.31 1,603.35 1,590.26 1,603.35 0.0M
2025-05-21 1,608.59 1,608.59 1,593.67 1,600.31 0.0M
2025-05-20 1,605.44 1,607.33 1,596.80 1,607.33 0.0M
2025-05-19 1,609.59 1,610.30 1,592.46 1,604.49 0.0M
2025-05-16 1,602.05 1,610.37 1,594.17 1,609.78 0.0M
2025-05-15 1,608.18 1,608.18 1,593.73 1,602.37 0.0M
2025-05-14 1,598.84 1,608.92 1,593.62 1,608.92 0.0M
2025-05-13 1,599.59 1,600.34 1,588.63 1,598.84 0.0M
2025-05-12 1,584.04 1,603.58 1,583.71 1,599.46 0.0M
2025-05-09 1,576.94 1,584.25 1,572.08 1,582.70 0.0M
2025-05-08 1,570.24 1,580.28 1,566.02 1,576.94 0.0M
2025-05-07 1,551.14 1,570.43 1,545.95 1,569.14 0.0M
2025-05-06 1,558.01 1,558.56 1,530.15 1,550.67 0.0M
2025-05-05 1,533.43 1,555.15 1,533.43 1,555.15 0.0M
2025-05-02 1,519.46 1,534.52 1,518.16 1,531.58 0.0M
2025-04-30 1,516.82 1,518.18 1,497.99 1,517.28 0.0M
2025-04-29 1,509.74 1,520.84 1,509.07 1,516.95 0.0M
2025-04-28 1,513.95 1,520.26 1,502.24 1,509.74 0.0M
2025-04-25 1,506.45 1,517.62 1,506.45 1,513.76 0.0M
2025-04-24 1,502.87 1,508.82 1,498.63 1,506.32 0.0M
2025-04-23 1,493.53 1,509.15 1,493.53 1,502.87 0.0M
2025-04-22 1,486.92 1,492.06 1,479.11 1,491.97 0.0M
2025-04-17 1,479.96 1,485.82 1,473.15 1,485.82 0.0M
2025-04-16 1,478.26 1,482.51 1,463.27 1,479.80 0.0M
2025-04-15 1,454.67 1,480.22 1,454.67 1,478.36 0.0M
2025-04-14 1,418.82 1,458.65 1,418.82 1,454.58 0.0M
2025-04-11 1,412.62 1,425.51 1,395.94 1,418.37 0.0M
2025-04-10 1,383.17 1,463.30 1,383.17 1,411.35 0.0M
2025-04-09 1,407.02 1,407.02 1,367.49 1,381.82 0.0M
2025-04-08 1,373.98 1,432.61 1,373.98 1,407.26 0.0M
2025-04-07 1,420.53 1,420.71 1,337.35 1,373.61 0.0M
2025-04-04 1,487.71 1,487.97 1,406.90 1,422.01 0.0M
2025-04-03 1,510.03 1,510.03 1,487.51 1,489.50 0.0M
2025-04-02 1,516.22 1,517.27 1,501.19 1,510.16 0.0M
2025-04-01 1,496.44 1,515.81 1,493.96 1,515.65 0.0M
2025-03-31 1,519.33 1,519.33 1,494.21 1,496.44 0.0M
2025-03-28 1,544.84 1,545.32 1,519.56 1,519.78 0.0M
2025-03-27 1,543.52 1,545.83 1,531.02 1,544.46 0.0M
2025-03-26 1,544.92 1,550.10 1,540.75 1,544.19 0.0M
2025-03-25 1,553.24 1,562.00 1,539.55 1,544.62 0.0M
2025-03-24 1,547.79 1,558.95 1,547.66 1,553.24 0.0M
2025-03-21 1,556.06 1,556.06 1,540.46 1,546.51 0.0M
2025-03-20 1,574.78 1,584.16 1,548.70 1,555.79 0.0M
2025-03-19 1,576.38 1,581.53 1,569.28 1,575.15 0.0M
2025-03-18 1,569.26 1,578.93 1,568.59 1,577.41 0.0M
2025-03-17 1,561.85 1,578.14 1,559.95 1,569.09 0.0M
2025-03-14 1,521.49 1,560.63 1,521.49 1,560.63 0.0M
2025-03-13 1,514.49 1,524.65 1,509.81 1,516.43 0.0M
2025-03-12 1,509.02 1,525.31 1,506.96 1,515.34 0.0M
2025-03-11 1,518.11 1,523.12 1,505.47 1,508.61 0.0M
2025-03-10 1,526.99 1,528.60 1,508.56 1,518.48 0.0M
2025-03-07 1,530.41 1,530.47 1,510.16 1,527.93 0.0M
2025-03-06 1,510.57 1,539.47 1,510.57 1,531.78 0.0M
2025-03-05 1,459.49 1,516.10 1,459.49 1,510.21 0.0M
2025-03-04 1,495.16 1,495.16 1,458.61 1,458.70 0.0M
2025-03-03 1,500.76 1,509.31 1,490.25 1,495.29 0.0M
2025-02-28 1,525.05 1,525.05 1,499.50 1,503.37 0.0M
2025-02-27 1,531.96 1,532.19 1,520.66 1,525.98 0.0M
2025-02-26 1,494.07 1,535.47 1,494.07 1,532.99 0.0M
2025-02-25 1,490.86 1,502.95 1,488.81 1,494.19 0.0M
2025-02-24 1,483.29 1,492.71 1,482.25 1,491.05 0.0M
2025-02-21 1,475.01 1,485.12 1,472.18 1,482.05 0.0M
2025-02-20 1,483.66 1,487.68 1,472.50 1,474.49 0.0M
2025-02-19 1,502.30 1,507.75 1,483.92 1,483.94 0.0M
2025-02-18 1,498.86 1,505.27 1,493.02 1,502.33 0.0M
2025-02-17 1,496.19 1,506.09 1,495.13 1,499.65 0.0M
2025-02-14 1,477.91 1,495.82 1,476.08 1,495.82 0.0M
2025-02-13 1,465.37 1,477.82 1,461.66 1,477.16 0.0M
2025-02-12 1,462.36 1,466.96 1,458.89 1,461.44 0.0M
2025-02-11 1,451.41 1,463.60 1,448.75 1,462.18 0.0M
2025-02-10 1,440.97 1,454.52 1,439.20 1,451.73 0.0M
2025-02-07 1,453.37 1,456.58 1,439.72 1,441.39 0.0M
2025-02-06 1,421.89 1,453.99 1,421.89 1,453.24 0.0M
2025-02-05 1,416.19 1,421.87 1,410.63 1,421.71 0.0M
2025-02-04 1,420.07 1,423.00 1,415.48 1,416.38 0.0M
2025-02-03 1,433.65 1,433.65 1,412.20 1,420.38 0.0M
2025-01-31 1,434.17 1,437.53 1,431.68 1,434.58 0.0M
2025-01-30 1,425.31 1,434.64 1,423.76 1,434.64 0.0M
2025-01-29 1,414.39 1,426.17 1,414.39 1,424.60 0.0M
2025-01-28 1,416.33 1,424.55 1,414.06 1,414.67 0.0M
2025-01-27 1,426.12 1,427.25 1,415.96 1,416.43 0.0M
2025-01-24 1,423.74 1,433.68 1,423.74 1,426.65 0.0M
2025-01-23 1,411.95 1,425.10 1,410.76 1,423.83 0.0M
2025-01-22 1,417.03 1,423.81 1,411.19 1,411.26 0.0M
2025-01-21 1,414.17 1,417.48 1,408.29 1,416.93 0.0M
2025-01-20 1,408.42 1,416.11 1,406.99 1,413.37 0.0M
2025-01-17 1,386.62 1,408.07 1,385.41 1,408.07 0.0M
2025-01-16 1,384.53 1,390.54 1,382.45 1,385.52 0.0M
2025-01-15 1,372.73 1,386.42 1,372.65 1,386.05 0.0M
2025-01-14 1,381.51 1,386.56 1,370.24 1,372.92 0.0M
2025-01-13 1,377.35 1,385.53 1,376.42 1,380.12 0.0M
2025-01-10 1,382.36 1,388.46 1,377.22 1,377.22 0.0M
2025-01-09 1,377.74 1,383.61 1,372.87 1,382.05 0.0M
2025-01-08 1,389.42 1,395.56 1,370.45 1,377.74 0.0M
2025-01-07 1,401.46 1,401.80 1,388.69 1,389.49 0.0M
2025-01-06 1,398.39 1,406.78 1,395.60 1,402.08 0.0M
2025-01-03 1,399.73 1,407.80 1,398.01 1,398.01 0.0M
2025-01-02 1,394.97 1,404.59 1,393.71 1,399.60 0.0M