Name | Preis | Diff. % 1T | Datum Zeit | Marktkapitalisierung | Bid Volumen | Ask Volumen | Stückumsatz1 | Geldumsatz1 | Status |
---|---|---|---|---|---|---|---|---|---|
29,5000 | -0,34 % -0,1000 | 08.05.2024 10:55:14 | 200,6 Mio. | 29,500 45 | 29,800 264 | 282 | 8.331 | C | |
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 | |
3,5600 | -2,20 % -0,0800 | 08.05.2024 15:27:41 | 591,4 Mio. | 3,560 80 | 3,625 390 | 4.588 | 16.464 | 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 | |
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 | |
19,3000 | -0,52 % -0,1000 | 08.05.2024 14:37:46 | 144,2 Mio. | 19,300 933 | 19,450 175 | 1.622 | 31.438 | C | |
26,1000 | -1,14 % -0,3000 | 08.05.2024 14:27:47 | 920,4 Mio. | 26,100 407 | 26,400 420 | 1.496 | 39.436 | C | |
26,6000 | +0,38 % +0,1000 | 08.05.2024 14:22:33 | 353,2 Mio. | 26,600 455 | 27,100 42 | 1.844 | 49.185 | C | |
6,2000 | -1,74 % -0,1100 | 08.05.2024 14:11:07 | 225,4 Mio. | 6,170 1.375 | 6,310 3 | 12.260 | 76.287 | C | |
17,2000 | +0,29 % +0,0500 | 08.05.2024 14:01:01 | 1.266,1 Mio. | 17,200 5.064 | 17,300 651 | 4.918 | 84.534 | C | |
17,0500 | -1,16 % -0,2000 | 08.05.2024 13:41:59 | 26,3 Mio. | 16,800 10 | 17,050 430 | 5.150 | 87.655 | C | |
8,3800 | +0,96 % +0,0800 | 08.05.2024 15:35:04 | 119,8 Mio. | 8,320 432 | 8,380 666 | 14.018 | 116.453 | C | |
17,5000 | -0,57 % -0,1000 | 08.05.2024 13:08:31 | 341,3 Mio. | 17,350 840 | 17,550 175 | 8.206 | 143.589 | C | |
11,4200 | -0,17 % -0,0200 | 08.05.2024 15:28:36 | 234,9 Mio. | 11,420 462 | 11,500 79 | 12.462 | 143.676 | C | |
42,5000 | -2,30 % -1,0000 | 08.05.2024 14:40:38 | 2.102,8 Mio. | 42,200 874 | 42,600 76 | 3.890 | 167.825 | C | |
6,0400 | +0,33 % +0,0200 | 08.05.2024 15:10:18 | 260,6 Mio. | 6,040 1.302 | 6,080 507 | 28.796 | 171.976 | C | |
14,0800 | -1,12 % -0,1600 | 08.05.2024 15:31:35 | 553,0 Mio. | 14,020 430 | 14,080 279 | 13.776 | 193.838 | C | |
36,4000 | -6,67 % -2,6000 | 08.05.2024 15:25:19 | 1.230,2 Mio. | 36,500 100 | 36,700 200 | 9.572 | 360.088 | C | |
20,9500 | -2,10 % -0,4500 | 08.05.2024 15:39:36 | 787,6 Mio. | 20,950 173 | 21,050 139 | 17.694 | 375.001 | C | |
8,2300 | -0,36 % -0,0300 | 08.05.2024 15:35:40 | 2.543,1 Mio. | 8,230 2.078 | 8,250 2.161 | 46.666 | 384.760 | C | |
113,6000 | -0,35 % -0,4000 | 08.05.2024 15:41:04 | 2.272,0 Mio. | 113,200 452 | 113,600 77 | 3.868 | 440.634 | C | |
142,4000 | -2,20 % -3,2000 | 08.05.2024 15:38:54 | 1.560,8 Mio. | 142,400 74 | 142,600 65 | 3.102 | 445.154 | C | |
42,6500 | +0,12 % +0,0500 | 08.05.2024 15:33:43 | 682,4 Mio. | 42,650 140 | 42,800 717 | 11.030 | 471.363 | C | |
13,4500 | -0,37 % -0,0500 | 08.05.2024 15:41:31 | 840,5 Mio. | 13,400 1.104 | 13,450 433 | 41.552 | 558.771 | C | |
8,1800 | 0,00 % 0,0000 | 08.05.2024 15:33:01 | 5.435,6 Mio. | 8,180 810 | 8,190 2.224 | 75.858 | 620.421 | C | |
20,7400 | -0,38 % -0,0800 | 08.05.2024 15:21:23 | 805,7 Mio. | 20,660 1 | 20,700 708 | 45.144 | 936.468 | C | |
6,4000 | +1,27 % +0,0800 | 08.05.2024 15:36:55 | 293,1 Mio. | 6,380 854 | 6,400 13.696 | 149.170 | 950.711 | C | |
30,2000 | +1,51 % +0,4500 | 08.05.2024 15:40:08 | 3.865,6 Mio. | 30,100 1.381 | 30,200 885 | 31.902 | 955.699 | C | |
41,1000 | +1,61 % +0,6500 | 08.05.2024 15:37:04 | 4.216,9 Mio. | 40,900 441 | 41,100 214 | 30.076 | 1.209.790 | C | |
28,9000 | +0,17 % +0,0500 | 08.05.2024 15:41:04 | 5.198,5 Mio. | 28,900 912 | 28,950 1.407 | 119.546 | 3.448.904 | C | |
53,4500 | +0,47 % +0,2500 | 08.05.2024 15:36:23 | 5.558,8 Mio. | 53,400 461 | 53,500 358 | 66.190 | 3.535.914 | C | |
30,9500 | +3,51 % +1,0500 | 08.05.2024 15:42:15 | 2.090,8 Mio. | 30,900 353 | 30,950 200 | 123.686 | 3.784.128 | C | |
30,1400 | +0,27 % +0,0800 | 08.05.2024 15:32:58 | 3.209,8 Mio. | 30,060 2.709 | 30,100 1.507 | 133.896 | 4.031.904 | C | |
58,6000 | -0,93 % -0,5500 | 08.05.2024 15:33:01 | 4.606,0 Mio. | 58,600 878 | 58,700 831 | 74.084 | 4.356.009 | C | |
24,7200 | -3,29 % -0,8400 | 08.05.2024 15:41:27 | 4.413,7 Mio. | 24,740 250 | 24,760 374 | 206.170 | 5.168.329 | C | |
23,8000 | -0,21 % -0,0500 | 08.05.2024 15:37:41 | 3.300,3 Mio. | 23,700 6.923 | 23,800 11.312 | 227.770 | 5.416.085 | C | |
45,4500 | -0,87 % -0,4000 | 08.05.2024 15:42:58 | 19.130,5 Mio. | 45,450 150 | 45,470 150 | 122.578 | 5.587.883 | C | |
32,8500 | +5,80 % +1,8000 | 08.05.2024 15:37:19 | 1.268,6 Mio. | 32,800 261 | 32,900 560 | 241.330 | 8.012.796 | C | |
44,8800 | -0,04 % -0,0200 | 08.05.2024 15:41:33 | 14.688,0 Mio. | 44,860 940 | 44,900 500 | 183.364 | 8.205.632 | C | |
70,4500 | -1,47 % -1,0500 | 08.05.2024 15:42:26 | 11.993,0 Mio. | 70,350 263 | 70,450 332 | 199.952 | 13.975.802 | C | |
17,0500 | -1,27 % -0,2200 | 08.05.2024 15:38:57 | 5.608,4 Mio. | 17,040 407 | 17,060 287 | 1.112.652 | 18.863.940 | C | |
35,5000 | +0,17 % +0,0600 | 08.05.2024 15:42:54 | 3.966,5 Mio. | 35,480 183 | 35,520 915 | 545.788 | 19.344.503 | C |
1 Doppelzählung
2 WBAH = Amtlicher Handel WBDM = Vienna MTF (Multilateral Trading Facility)