Name | Preis | Diff. % 1T | Datum Zeit | Marktkapitalisierung | Bid Volumen | Ask Volumen | Stückumsatz1 | Geldumsatz1 | Status |
---|---|---|---|---|---|---|---|---|---|
145,2000 | +0,14 % +0,2000 | 06.05.2024 11:57:41 | 1.591,5 Mio. | 145,000 42 | 145,400 110 | 5.278 | 771.691 | C | |
112,2000 | +0,18 % +0,2000 | 06.05.2024 12:40:23 | 2.244,0 Mio. | 112,200 58 | 112,600 9 | 3.186 | 357.478 | C | |
74,3500 | +0,75 % +0,5500 | 06.05.2024 12:40:18 | 12.656,9 Mio. | 74,200 290 | 74,350 152 | 24.652 | 1.836.718 | C | |
57,8500 | +1,40 % +0,8000 | 06.05.2024 12:40:31 | 4.547,0 Mio. | 57,800 293 | 57,900 769 | 19.186 | 1.103.568 | C | |
52,6500 | +0,77 % +0,4000 | 06.05.2024 12:41:08 | 5.475,6 Mio. | 52,650 473 | 52,700 39 | 12.882 | 678.148 | C | |
50,0000 | 0,00 % 0,0000 | 06.05.2024 11:39:35 | 4.200,0 Mio. | 50,000 176 | 50,600 457 | 540 | 27.043 | C | |
45,0400 | +0,83 % +0,3700 | 06.05.2024 12:41:36 | 18.957,9 Mio. | 45,040 159 | 45,060 150 | 93.894 | 4.210.373 | C | |
44,2200 | +0,18 % +0,0800 | 06.05.2024 12:40:39 | 14.472,0 Mio. | 44,220 193 | 44,240 204 | 108.062 | 4.790.735 | C | |
42,8000 | +1,06 % +0,4500 | 06.05.2024 12:37:03 | 684,8 Mio. | 42,800 623 | 42,950 228 | 10.172 | 432.846 | C | |
42,5000 | +1,43 % +0,6000 | 06.05.2024 10:27:49 | 2.102,8 Mio. | 41,800 220 | 42,600 75 | 4.052 | 173.789 | C | |
39,8000 | +0,63 % +0,2500 | 06.05.2024 12:29:18 | 4.083,5 Mio. | 39,800 1 | 39,900 119 | 5.526 | 219.459 | C | |
37,6000 | +2,17 % +0,8000 | 06.05.2024 11:59:57 | 1.270,7 Mio. | 37,500 1 | 37,600 50 | 926 | 34.681 | C | |
34,6200 | +0,82 % +0,2800 | 06.05.2024 12:34:14 | 3.868,2 Mio. | 34,600 905 | 34,620 676 | 133.436 | 4.615.504 | C | |
30,8200 | 0,00 % 0,0000 | 06.05.2024 12:39:03 | 3.282,2 Mio. | 30,760 1.051 | 30,820 754 | 66.062 | 2.037.603 | C | |
30,7000 | +0,16 % +0,0500 | 06.05.2024 12:30:20 | 1.185,6 Mio. | 30,700 477 | 30,800 266 | 12.702 | 391.721 | C | |
29,6000 | -1,17 % -0,3500 | 06.05.2024 12:41:44 | 1.999,6 Mio. | 29,550 680 | 29,600 62 | 47.802 | 1.415.486 | C | |
29,4000 | -0,17 % -0,0500 | 06.05.2024 11:59:55 | 3.763,2 Mio. | 29,400 1.475 | 29,550 772 | 3.918 | 115.478 | C | |
29,3000 | 0,00 % 0,0000 | 06.05.2024 10:05:37 | 199,2 Mio. | 29,300 764 | 29,600 363 | 30 | 879 | C | |
28,6000 | +0,18 % +0,0500 | 06.05.2024 12:03:02 | 5.144,5 Mio. | 28,450 2.106 | 28,550 817 | 44.150 | 1.260.264 | C | |
26,4000 | -0,75 % -0,2000 | 06.05.2024 11:39:31 | 350,6 Mio. | 26,400 134 | 26,700 125 | 2.066 | 54.748 | C | |
26,5000 | +0,38 % +0,1000 | 06.05.2024 12:12:11 | 934,5 Mio. | 26,200 416 | 26,500 375 | 2.544 | 66.753 | C | |
25,9000 | +1,01 % +0,2600 | 06.05.2024 12:09:18 | 4.624,4 Mio. | 25,860 3 | 25,880 643 | 16.800 | 433.417 | C | |
23,7500 | 0,00 % 0,0000 | 06.05.2024 12:41:48 | 3.293,4 Mio. | 23,750 258 | 23,850 11.485 | 290.548 | 6.901.175 | C | |
21,7000 | +3,09 % +0,6500 | 06.05.2024 12:03:11 | 815,8 Mio. | 21,350 362 | 21,550 159 | 3.662 | 78.419 | C | |
20,0800 | -0,69 % -0,1400 | 06.05.2024 12:03:20 | 780,1 Mio. | 20,100 150 | 20,120 19 | 20.882 | 419.104 | C | |
19,4000 | -1,02 % -0,2000 | 06.05.2024 12:41:12 | 145,0 Mio. | 19,200 175 | 19,400 301 | 1.260 | 24.260 | C | |
17,4500 | -0,29 % -0,0500 | 06.05.2024 12:03:11 | 340,3 Mio. | 17,350 368 | 17,450 345 | 826 | 14.414 | C | |
17,1000 | -0,87 % -0,1500 | 06.05.2024 11:41:10 | 1.258,7 Mio. | 17,100 1.072 | 17,300 833 | 5.918 | 101.948 | C | |
16,9100 | +1,56 % +0,2600 | 06.05.2024 12:41:23 | 5.562,4 Mio. | 16,890 1.494 | 16,930 612 | 316.680 | 5.256.811 | C | |
16,6500 | -0,30 % -0,0500 | 06.05.2024 10:05:04 | 25,6 Mio. | 16,600 250 | 16,700 500 | 692 | 11.486 | C | |
14,5000 | -0,14 % -0,0200 | 06.05.2024 12:40:12 | 569,5 Mio. | 14,500 211 | 14,560 652 | 27.638 | 402.865 | C | |
13,4000 | -0,37 % -0,0500 | 06.05.2024 12:22:39 | 837,4 Mio. | 13,400 108 | 13,450 1.233 | 12.858 | 173.678 | C | |
11,3800 | -1,90 % -0,2200 | 06.05.2024 12:15:30 | 234,1 Mio. | 11,400 300 | 11,460 274 | 13.938 | 159.704 | C | |
8,2500 | +0,36 % +0,0300 | 06.05.2024 12:31:41 | 2.549,3 Mio. | 8,240 3.224 | 8,260 1.399 | 46.242 | 380.996 | C | |
8,1500 | -0,12 % -0,0100 | 06.05.2024 12:42:16 | 5.415,7 Mio. | 8,150 838 | 8,160 1.201 | 29.894 | 244.453 | C | |
8,1400 | -1,93 % -0,1600 | 06.05.2024 12:11:47 | 116,4 Mio. | 8,140 621 | 8,240 739 | 5.256 | 42.842 | C | |
6,2200 | -0,96 % -0,0600 | 06.05.2024 12:05:50 | 284,8 Mio. | 6,220 188 | 6,260 500 | 2.854 | 17.784 | C | |
6,3100 | +1,77 % +0,1100 | 06.05.2024 10:44:26 | 229,4 Mio. | 6,200 1.375 | 6,350 4 | 8 | 50 | C | |
6,0800 | +2,01 % +0,1200 | 06.05.2024 12:39:25 | 262,3 Mio. | 6,040 500 | 6,080 50 | 11.112 | 67.218 | C | |
3,5700 | +2,00 % +0,0700 | 06.05.2024 12:03:23 | 593,1 Mio. | 3,505 370 | 3,580 40 | 11.726 | 41.466 | C | |
3,5000 | -1,41 % -0,0500 | 06.05.2024 12:16:23 | 78,2 Mio. | 3,480 1.216 | 3,540 1.988 | 3.004 | 10.586 | C | |
0,7860 | +0,77 % +0,0060 | 06.05.2024 09:22:26 | 42,4 Mio. | 0,786 64 | 0,800 11.000 | 4.800 | 3.773 | C |
1 Doppelzählung
2 WBAH = Amtlicher Handel WBDM = Vienna MTF (Multilateral Trading Facility)