Name | Preis | Diff. % 1T | Datum Zeit | Marktkapitalisierung | Bid Volumen | Ask Volumen | Stückumsatz1 | Geldumsatz1 | Status |
---|---|---|---|---|---|---|---|---|---|
0,8000 | +2,56 % +0,0200 | 06.05.2024 16:38:08 | 43,2 Mio. | 0,760 8.000 | 0,810 11.805 | 12.928 | 10.275 | C | |
3,5500 | -0,56 % -0,0200 | 08.05.2024 15:35:17 | 79,3 Mio. | 3,520 9 | 3,550 3.145 | 5.072 | 18.072 | C | |
3,6250 | -0,41 % -0,0150 | 08.05.2024 15:55:16 | 602,2 Mio. | 3,575 1.030 | 3,620 750 | 5.588 | 20.089 | C | |
6,0600 | +0,66 % +0,0400 | 08.05.2024 16:40:26 | 261,5 Mio. | 6,040 1.268 | 6,060 873 | 30.168 | 180.306 | C | |
6,2000 | -1,74 % -0,1100 | 08.05.2024 14:11:07 | 225,4 Mio. | 6,170 1.375 | 6,310 6 | 12.260 | 76.287 | C | |
6,3900 | +1,11 % +0,0700 | 08.05.2024 16:30:27 | 292,6 Mio. | 6,380 220 | 6,390 22 | 155.326 | 990.048 | C | |
8,1900 | +0,12 % +0,0100 | 08.05.2024 16:02:00 | 5.442,3 Mio. | 8,180 1.898 | 8,190 1.291 | 77.784 | 636.195 | C | |
8,2600 | 0,00 % 0,0000 | 08.05.2024 16:38:41 | 2.552,3 Mio. | 8,230 3.627 | 8,260 3.210 | 58.504 | 482.448 | C | |
8,3000 | 0,00 % 0,0000 | 08.05.2024 15:47:46 | 118,7 Mio. | 8,260 1.380 | 8,300 3.041 | 14.904 | 123.824 | C | |
11,5400 | +0,87 % +0,1000 | 08.05.2024 16:40:05 | 237,4 Mio. | 11,480 430 | 11,540 37 | 14.092 | 162.370 | C | |
13,4500 | -0,37 % -0,0500 | 08.05.2024 16:35:51 | 840,5 Mio. | 13,400 250 | 13,450 756 | 45.284 | 608.797 | C | |
14,0200 | -1,54 % -0,2200 | 08.05.2024 15:54:41 | 550,7 Mio. | 14,020 453 | 14,080 312 | 13.790 | 194.034 | C | |
17,0500 | -1,16 % -0,2000 | 08.05.2024 16:21:26 | 26,3 Mio. | 16,700 500 | 17,000 71 | 5.170 | 87.996 | C | |
17,1600 | -0,64 % -0,1100 | 08.05.2024 16:37:51 | 5.644,6 Mio. | 17,100 275 | 17,140 1.148 | 1.150.462 | 19.511.341 | C | |
17,2000 | -2,27 % -0,4000 | 08.05.2024 16:32:35 | 335,4 Mio. | 17,200 185 | 17,450 596 | 15.588 | 271.901 | C | |
17,2000 | +0,29 % +0,0500 | 08.05.2024 14:01:01 | 1.266,1 Mio. | 17,200 5.092 | 17,300 714 | 4.918 | 84.534 | C | |
19,3000 | -0,52 % -0,1000 | 08.05.2024 15:43:46 | 144,2 Mio. | 19,300 928 | 19,450 203 | 1.632 | 31.631 | C | |
20,8400 | +0,10 % +0,0200 | 08.05.2024 16:40:39 | 809,6 Mio. | 20,780 631 | 20,860 300 | 56.034 | 1.163.504 | C | |
21,1000 | -1,40 % -0,3000 | 08.05.2024 16:36:11 | 793,2 Mio. | 21,100 146 | 21,150 185 | 19.882 | 421.047 | C | |
23,9000 | +0,21 % +0,0500 | 08.05.2024 16:32:15 | 3.314,2 Mio. | 23,800 3.022 | 23,900 12.422 | 325.006 | 7.731.883 | C | |
24,8200 | -2,90 % -0,7400 | 08.05.2024 16:39:45 | 4.431,6 Mio. | 24,760 643 | 24,800 778 | 246.932 | 6.179.017 | C | |
26,4000 | 0,00 % 0,0000 | 08.05.2024 16:36:19 | 931,0 Mio. | 26,100 407 | 26,400 420 | 1.916 | 50.524 | C | |
26,6000 | +0,38 % +0,1000 | 08.05.2024 14:22:33 | 353,2 Mio. | 26,700 40 | 27,100 42 | 1.844 | 49.185 | C | |
28,9000 | +0,17 % +0,0500 | 08.05.2024 16:11:23 | 5.198,5 Mio. | 28,850 677 | 28,900 3.963 | 127.302 | 3.672.772 | C | |
29,5000 | -0,34 % -0,1000 | 08.05.2024 10:55:14 | 200,6 Mio. | 29,500 50 | 29,900 668 | 282 | 8.331 | C | |
30,1600 | +0,33 % +0,1000 | 08.05.2024 16:37:34 | 3.211,9 Mio. | 30,100 834 | 30,160 5.351 | 160.686 | 4.838.329 | C | |
30,1000 | +1,18 % +0,3500 | 08.05.2024 16:16:47 | 3.852,8 Mio. | 30,100 532 | 30,200 680 | 38.442 | 1.152.441 | C | |
31,0000 | +3,68 % +1,1000 | 08.05.2024 16:39:03 | 2.094,1 Mio. | 30,900 406 | 30,950 318 | 134.552 | 4.120.152 | C | |
33,6000 | +8,21 % +2,5500 | 08.05.2024 16:40:03 | 1.297,6 Mio. | 33,600 166 | 33,700 397 | 276.816 | 9.192.401 | C | |
35,5000 | +0,17 % +0,0600 | 08.05.2024 16:40:43 | 3.966,5 Mio. | 35,480 200 | 35,520 533 | 574.882 | 20.377.813 | C | |
37,1000 | -4,87 % -1,9000 | 08.05.2024 16:35:37 | 1.253,9 Mio. | 36,900 196 | 37,100 338 | 12.548 | 470.551 | C | |
41,0000 | +1,36 % +0,5500 | 08.05.2024 16:33:19 | 4.206,6 Mio. | 40,900 131 | 41,000 84 | 37.252 | 1.505.142 | C | |
42,3000 | -2,76 % -1,2000 | 08.05.2024 15:58:35 | 2.092,9 Mio. | 42,500 949 | 42,900 75 | 4.330 | 186.452 | C | |
42,8500 | +0,59 % +0,2500 | 08.05.2024 16:32:15 | 685,6 Mio. | 42,900 403 | 43,050 303 | 12.938 | 553.076 | C | |
45,3000 | +0,89 % +0,4000 | 08.05.2024 16:40:29 | 14.825,5 Mio. | 45,300 748 | 45,340 546 | 245.272 | 10.997.885 | C | |
45,6200 | -0,50 % -0,2300 | 08.05.2024 16:40:43 | 19.202,0 Mio. | 45,590 313 | 45,610 200 | 138.160 | 6.297.445 | C | |
50,0000 | -0,79 % -0,4000 | 08.05.2024 15:31:45 | 4.200,0 Mio. | 50,000 226 | 50,400 60 | 426 | 21.293 | C | |
53,4000 | +0,38 % +0,2000 | 08.05.2024 16:14:45 | 5.553,6 Mio. | 53,400 610 | 53,450 669 | 70.004 | 3.739.697 | C | |
58,5500 | -1,01 % -0,6000 | 08.05.2024 16:40:28 | 4.602,0 Mio. | 58,550 743 | 58,600 21 | 79.672 | 4.683.943 | C | |
69,9500 | -2,17 % -1,5500 | 08.05.2024 16:40:32 | 11.907,8 Mio. | 69,900 90 | 70,000 192 | 223.858 | 15.648.549 | C | |
113,6000 | -0,35 % -0,4000 | 08.05.2024 16:15:59 | 2.272,0 Mio. | 113,200 448 | 113,600 128 | 4.256 | 484.685 | C | |
142,4000 | -2,20 % -3,2000 | 08.05.2024 16:37:56 | 1.560,8 Mio. | 142,200 75 | 142,600 257 | 3.864 | 553.620 | C |
1 Doppelzählung
2 WBAH = Amtlicher Handel WBDM = Vienna MTF (Multilateral Trading Facility)