Name | Preis | Diff. % 1T | Datum Zeit | Marktkapitalisierung | Bid Volumen | Ask Volumen | Stückumsatz1 | Geldumsatz1 | Status |
---|---|---|---|---|---|---|---|---|---|
143,4000 | -0,83 % -1,2000 | 07.05.2024 11:33:43 | 1.571,8 Mio. | 143,000 97 | 143,400 85 | 3.348 | 479.807 | C | |
113,8000 | +1,43 % +1,6000 | 07.05.2024 11:33:43 | 2.276,0 Mio. | 113,200 190 | 113,600 2 | 822 | 92.695 | C | |
70,8000 | -0,21 % -0,1500 | 07.05.2024 11:35:25 | 12.052,5 Mio. | 70,700 236 | 70,800 85 | 48.976 | 3.474.510 | C | |
58,0000 | +0,17 % +0,1000 | 07.05.2024 11:34:47 | 4.558,8 Mio. | 57,950 479 | 58,050 290 | 27.042 | 1.567.170 | C | |
53,4000 | +0,75 % +0,4000 | 07.05.2024 11:33:43 | 5.553,6 Mio. | 53,300 986 | 53,400 744 | 19.200 | 1.027.473 | C | |
49,8000 | -0,80 % -0,4000 | 07.05.2024 11:00:01 | 4.183,2 Mio. | 49,800 575 | 50,400 416 | 222 | 11.182 | C | |
45,3400 | +0,93 % +0,4200 | 07.05.2024 11:33:59 | 19.084,2 Mio. | 45,320 271 | 45,350 226 | 81.200 | 3.666.662 | C | |
44,8200 | +1,54 % +0,6800 | 07.05.2024 11:33:43 | 14.668,4 Mio. | 44,800 239 | 44,860 322 | 128.928 | 5.760.321 | C | |
43,5000 | +4,82 % +2,0000 | 07.05.2024 11:26:55 | 2.152,3 Mio. | 43,500 150 | 43,800 227 | 998 | 42.525 | C | |
42,3000 | -0,47 % -0,2000 | 07.05.2024 11:33:43 | 676,8 Mio. | 42,250 22 | 42,350 285 | 7.710 | 327.762 | C | |
40,2500 | +0,25 % +0,1000 | 07.05.2024 11:33:31 | 4.129,6 Mio. | 40,250 5 | 40,400 75 | 6.562 | 263.967 | C | |
39,2000 | -1,51 % -0,6000 | 07.05.2024 10:57:13 | 1.324,8 Mio. | 39,000 2 | 39,200 256 | 1.112 | 43.446 | C | |
35,1200 | +1,21 % +0,4200 | 07.05.2024 11:34:34 | 3.924,0 Mio. | 35,080 1.106 | 35,140 841 | 168.758 | 5.904.307 | C | |
30,9500 | +1,14 % +0,3500 | 07.05.2024 11:33:43 | 1.195,2 Mio. | 30,750 393 | 30,950 745 | 12.530 | 388.809 | C | |
30,1400 | +0,40 % +0,1200 | 07.05.2024 11:35:38 | 3.209,8 Mio. | 30,100 1.233 | 30,140 284 | 145.388 | 4.376.971 | C | |
29,7000 | +0,34 % +0,1000 | 07.05.2024 11:34:49 | 2.006,3 Mio. | 29,600 2.204 | 29,700 69 | 17.436 | 515.502 | C | |
29,7000 | +0,68 % +0,2000 | 07.05.2024 11:09:01 | 202,0 Mio. | 29,300 733 | 29,600 321 | 502 | 14.891 | C | |
29,6500 | +0,51 % +0,1500 | 07.05.2024 11:33:47 | 3.795,2 Mio. | 29,600 697 | 29,700 355 | 2.416 | 71.593 | C | |
28,7500 | +0,70 % +0,2000 | 07.05.2024 11:34:24 | 5.171,5 Mio. | 28,750 32 | 28,800 1.093 | 45.370 | 1.300.761 | C | |
26,5000 | -0,38 % -0,1000 | 07.05.2024 10:50:22 | 934,5 Mio. | 26,200 416 | 26,500 321 | 76 | 2.021 | C | |
26,5000 | -0,38 % -0,1000 | 06.05.2024 17:35:18 | 351,9 Mio. | 26,600 350 | 26,800 500 | 4.862 | 129.123 | C | |
26,0600 | +0,85 % +0,2200 | 07.05.2024 11:33:52 | 4.653,0 Mio. | 26,040 850 | 26,080 713 | 20.440 | 529.703 | C | |
23,8000 | +0,42 % +0,1000 | 07.05.2024 11:33:43 | 3.300,3 Mio. | 23,700 4.854 | 23,800 12.063 | 113.336 | 2.688.981 | C | |
21,2500 | -0,23 % -0,0500 | 07.05.2024 11:18:11 | 798,9 Mio. | 21,250 111 | 21,350 517 | 3.812 | 81.387 | C | |
20,4000 | +1,69 % +0,3400 | 07.05.2024 11:33:43 | 792,5 Mio. | 20,320 1.226 | 20,380 300 | 43.998 | 892.422 | C | |
19,3000 | -1,03 % -0,2000 | 07.05.2024 11:26:02 | 144,2 Mio. | 19,300 1.495 | 19,450 34 | 574 | 11.061 | C | |
17,7500 | +1,72 % +0,3000 | 07.05.2024 11:35:36 | 346,1 Mio. | 17,600 1.415 | 17,750 139 | 5.004 | 87.586 | C | |
17,2700 | +2,19 % +0,3700 | 07.05.2024 11:34:28 | 5.680,8 Mio. | 17,240 1.316 | 17,270 232 | 90.106 | 1.549.310 | C | |
17,1000 | -0,87 % -0,1500 | 06.05.2024 17:35:08 | 1.258,7 Mio. | 17,100 2.330 | 17,400 1.500 | 6.160 | 106.104 | C | |
16,9500 | +0,89 % +0,1500 | 07.05.2024 10:12:58 | 26,1 Mio. | 16,900 504 | 17,000 100 | 100 | 1.695 | C | |
14,0400 | +3,54 % +0,4800 | 07.05.2024 11:32:40 | 551,5 Mio. | 14,000 256 | 14,060 323 | 14.654 | 203.465 | C | |
13,4500 | +0,37 % +0,0500 | 07.05.2024 11:28:05 | 840,5 Mio. | 13,400 469 | 13,450 2.384 | 6.284 | 84.580 | C | |
11,5200 | +1,05 % +0,1200 | 07.05.2024 11:33:29 | 237,0 Mio. | 11,500 150 | 11,560 300 | 3.514 | 40.384 | C | |
8,2300 | +0,37 % +0,0300 | 07.05.2024 11:33:43 | 2.543,1 Mio. | 8,220 1.141 | 8,230 1.611 | 28.142 | 231.612 | C | |
8,1700 | +0,37 % +0,0300 | 07.05.2024 11:33:43 | 5.429,0 Mio. | 8,160 3.217 | 8,170 429 | 23.528 | 191.302 | C | |
8,1000 | -2,17 % -0,1800 | 07.05.2024 11:31:49 | 115,8 Mio. | 8,100 580 | 8,180 189 | 3.824 | 31.116 | C | |
6,3100 | +1,77 % +0,1100 | 06.05.2024 10:44:26 | 229,4 Mio. | 6,200 1.375 | 6,360 1.379 | 8 | 50 | C | |
6,1700 | -0,64 % -0,0400 | 07.05.2024 11:35:24 | 282,5 Mio. | 6,150 1.243 | 6,190 620 | 4.174 | 25.926 | C | |
6,0800 | +1,67 % +0,1000 | 07.05.2024 11:35:20 | 262,3 Mio. | 6,040 250 | 6,080 1.769 | 9.178 | 55.469 | C | |
3,6450 | +1,25 % +0,0450 | 07.05.2024 11:29:04 | 605,5 Mio. | 3,585 40 | 3,645 343 | 3.856 | 13.864 | C | |
3,5200 | -0,85 % -0,0300 | 07.05.2024 10:43:55 | 78,6 Mio. | 3,520 155 | 3,560 1.454 | 6.330 | 22.495 | C | |
0,8000 | +2,56 % +0,0200 | 06.05.2024 16:38:08 | 43,2 Mio. | 0,750 1.335 | 0,800 9.000 | 12.928 | 10.275 | C |
1 Doppelzählung
2 WBAH = Amtlicher Handel WBDM = Vienna MTF (Multilateral Trading Facility)