Name | Preis | Diff. % 1T | Datum Zeit | Marktkapitalisierung | Bid Volumen | Ask Volumen | Stückumsatz1 | Geldumsatz1 | Status |
---|---|---|---|---|---|---|---|---|---|
47,4700 | -0,11 % -0,0500 | 20.05.2024 15:47:15 | 19.980,7 Mio. | 47,470 197 | 47,490 1.559 | 149.096 | 7.070.766 | C | |
47,5200 | +0,04 % +0,0200 | 20.05.2024 15:43:58 | 15.552,0 Mio. | 47,520 150 | 47,540 150 | 365.264 | 17.439.869 | C | |
73,5000 | +1,59 % +1,1500 | 20.05.2024 15:46:45 | 12.512,2 Mio. | 73,450 354 | 73,550 166 | 32.906 | 2.411.137 | C | |
54,9500 | +1,29 % +0,7000 | 20.05.2024 15:37:15 | 5.714,8 Mio. | 54,900 1.543 | 55,000 6.188 | 14.808 | 810.565 | C | |
17,3500 | -1,36 % -0,2400 | 20.05.2024 15:38:48 | 5.707,1 Mio. | 17,350 1.937 | 17,370 383 | 83.848 | 1.462.158 | C | |
8,4900 | +0,24 % +0,0200 | 20.05.2024 15:34:50 | 5.641,6 Mio. | 8,480 1.543 | 8,490 676 | 40.238 | 341.004 | C | |
29,0500 | -0,17 % -0,0500 | 20.05.2024 15:48:28 | 5.225,5 Mio. | 29,000 802 | 29,050 754 | 23.616 | 685.409 | C | |
26,5600 | +1,61 % +0,4200 | 20.05.2024 15:37:13 | 4.742,3 Mio. | 26,540 250 | 26,560 623 | 62.006 | 1.648.066 | C | |
59,9500 | -0,33 % -0,2000 | 20.05.2024 15:47:37 | 4.712,1 Mio. | 59,950 247 | 60,000 3.561 | 28.564 | 1.712.661 | C | |
41,1500 | -0,12 % -0,0500 | 20.05.2024 15:27:01 | 4.222,0 Mio. | 41,150 165 | 41,250 188 | 6.172 | 255.766 | C | |
49,6000 | +1,22 % +0,6000 | 20.05.2024 09:04:28 | 4.166,4 Mio. | 49,000 110 | 49,600 170 | 160 | 7.936 | C | |
31,4500 | +0,80 % +0,2500 | 20.05.2024 15:48:16 | 4.025,6 Mio. | 31,400 395 | 31,450 444 | 8.416 | 264.127 | C | |
35,5000 | +0,28 % +0,1000 | 20.05.2024 15:46:02 | 3.966,5 Mio. | 35,480 348 | 35,520 783 | 64.024 | 2.273.045 | C | |
23,7500 | -0,42 % -0,1000 | 20.05.2024 15:25:20 | 3.293,4 Mio. | 23,700 318 | 23,750 5.358 | 104.284 | 2.475.156 | C | |
29,2200 | -0,41 % -0,1200 | 20.05.2024 15:48:02 | 3.111,8 Mio. | 29,200 1.427 | 29,240 1 | 131.254 | 3.837.287 | C | |
8,2900 | +0,12 % +0,0100 | 20.05.2024 14:22:06 | 2.561,6 Mio. | 8,280 898 | 8,290 1.718 | 15.594 | 129.113 | C | |
117,2000 | -0,68 % -0,8000 | 20.05.2024 15:32:08 | 2.344,0 Mio. | 117,200 148 | 117,600 86 | 472 | 55.553 | C | |
31,6500 | -0,78 % -0,2500 | 20.05.2024 15:46:38 | 2.138,0 Mio. | 31,600 957 | 31,650 181 | 21.246 | 672.699 | C | |
42,0000 | -0,94 % -0,4000 | 20.05.2024 11:33:58 | 2.078,1 Mio. | 41,900 152 | 42,400 652 | 100 | 4.200 | C | |
147,4000 | 0,00 % 0,0000 | 20.05.2024 15:47:39 | 1.615,6 Mio. | 147,400 122 | 147,800 50 | 2.470 | 360.732 | C | |
36,0500 | +1,12 % +0,4000 | 20.05.2024 15:30:00 | 1.392,2 Mio. | 36,050 542 | 36,200 457 | 13.848 | 498.648 | C | |
18,3500 | +0,27 % +0,0500 | 20.05.2024 15:23:58 | 1.350,7 Mio. | 18,100 63 | 18,350 257 | 2.462 | 44.634 | C | |
39,3000 | -0,51 % -0,2000 | 20.05.2024 12:54:58 | 1.328,2 Mio. | 40,000 407 | 41,000 397 | 160 | 6.288 | C | |
26,6000 | 0,00 % 0,0000 | 20.05.2024 15:05:10 | 938,0 Mio. | 26,600 197 | 26,700 569 | 1.194 | 31.879 | l | |
23,8000 | -0,42 % -0,1000 | 20.05.2024 15:14:48 | 894,7 Mio. | 23,700 394 | 23,850 256 | 2.908 | 68.960 | C | |
13,8500 | +1,84 % +0,2500 | 20.05.2024 11:39:51 | 865,5 Mio. | 13,750 423 | 13,850 370 | 9.880 | 137.166 | C | |
22,2000 | -1,77 % -0,4000 | 20.05.2024 15:40:41 | 862,5 Mio. | 22,200 590 | 22,240 276 | 27.834 | 622.987 | C | |
45,6000 | +1,00 % +0,4500 | 20.05.2024 14:15:43 | 729,6 Mio. | 45,500 372 | 45,650 510 | 8.596 | 392.476 | C | |
3,7200 | -1,59 % -0,0600 | 20.05.2024 15:09:13 | 618,0 Mio. | 3,720 40 | 3,765 780 | 4.206 | 15.473 | C | |
14,5600 | +0,41 % +0,0600 | 20.05.2024 15:48:12 | 571,9 Mio. | 14,480 198 | 14,560 519 | 1.546 | 22.439 | C | |
20,2000 | +1,00 % +0,2000 | 20.05.2024 14:48:18 | 393,9 Mio. | 19,950 307 | 20,100 184 | 5.836 | 116.806 | C | |
26,7000 | -1,84 % -0,5000 | 20.05.2024 12:53:06 | 354,6 Mio. | 26,900 7 | 27,100 350 | 222 | 5.931 | C | |
7,0400 | -0,42 % -0,0300 | 20.05.2024 15:09:23 | 322,4 Mio. | 7,020 630 | 7,060 500 | 6.958 | 48.953 | C | |
6,1000 | +1,67 % +0,1000 | 20.05.2024 14:56:03 | 263,2 Mio. | 6,100 994 | 6,120 966 | 8.916 | 54.287 | C | |
11,8000 | -0,67 % -0,0800 | 20.05.2024 15:33:47 | 242,8 Mio. | 11,760 442 | 11,800 410 | 14.312 | 169.736 | C | |
6,3000 | -0,16 % -0,0100 | 20.05.2024 09:24:14 | 229,0 Mio. | 6,120 1.375 | 6,280 1.375 | 414 | 2.608 | C | |
31,3000 | -0,32 % -0,1000 | 20.05.2024 11:51:12 | 212,8 Mio. | 31,300 267 | 31,700 630 | 1.450 | 44.956 | C | |
19,8500 | +1,02 % +0,2000 | 20.05.2024 15:27:18 | 148,3 Mio. | 19,850 284 | 19,950 567 | 3.456 | 68.673 | C | |
8,8000 | +1,15 % +0,1000 | 20.05.2024 14:23:03 | 125,8 Mio. | 8,800 238 | 8,900 821 | 1.524 | 13.411 | C | |
3,6400 | 0,00 % 0,0000 | 20.05.2024 14:56:01 | 81,3 Mio. | 3,640 875 | 3,650 5.141 | 9.050 | 33.022 | C | |
0,8200 | 0,00 % 0,0000 | 17.05.2024 13:17:17 | 44,3 Mio. | 0,770 10.000 | 0,820 5.000 | 10.000 | 8.200 | C | |
16,5000 | 0,00 % 0,0000 | 20.05.2024 09:19:39 | 25,4 Mio. | 16,250 120 | 16,400 50 | 720 | 11.900 | C |
1 Doppelzählung
2 WBAH = Amtlicher Handel WBDM = Vienna MTF (Multilateral Trading Facility)