Name | Preis | Diff. % 1T | Datum Zeit | Marktkapitalisierung | Bid Volumen | Ask Volumen | Stückumsatz1 | Geldumsatz1 | Status |
---|---|---|---|---|---|---|---|---|---|
0,8000 | -5,88 % -0,0500 | 10.05.2024 12:42:45 | 43,2 Mio. | 0,800 64 | 0,840 11.805 | 800 | 640 | C | |
3,5100 | +0,29 % +0,0100 | 10.05.2024 13:49:07 | 78,4 Mio. | 3,510 5.039 | 3,570 1.401 | 20.950 | 74.015 | C | |
3,6450 | +0,14 % +0,0050 | 10.05.2024 14:33:05 | 605,5 Mio. | 3,595 63 | 3,645 150 | 23.256 | 84.332 | C | |
5,9800 | +0,34 % +0,0200 | 10.05.2024 14:34:45 | 258,0 Mio. | 5,940 498 | 5,980 471 | 17.550 | 104.154 | C | |
6,3300 | +2,59 % +0,1600 | 09.05.2024 09:05:40 | 230,1 Mio. | 6,150 1.375 | 6,310 1.382 | 44 | 279 | C | |
6,3800 | +0,16 % +0,0100 | 10.05.2024 14:30:39 | 292,1 Mio. | 6,380 538 | 6,390 168 | 55.258 | 353.293 | C | |
8,2600 | -0,12 % -0,0100 | 10.05.2024 14:32:23 | 2.552,3 Mio. | 8,260 2.710 | 8,270 1.351 | 54.038 | 447.340 | C | |
8,3400 | -1,65 % -0,1400 | 10.05.2024 13:17:37 | 119,3 Mio. | 8,340 333 | 8,400 530 | 9.496 | 79.984 | C | |
8,3800 | -0,36 % -0,0300 | 10.05.2024 14:31:56 | 5.568,5 Mio. | 8,380 2.416 | 8,400 2.137 | 72.402 | 610.284 | C | |
11,7000 | +0,34 % +0,0400 | 10.05.2024 14:31:03 | 240,7 Mio. | 11,660 803 | 11,700 4.132 | 22.090 | 258.290 | C | |
13,4500 | -0,37 % -0,0500 | 10.05.2024 14:26:17 | 840,5 Mio. | 13,350 207 | 13,450 2.963 | 11.760 | 157.658 | C | |
14,3600 | -1,37 % -0,2000 | 10.05.2024 14:20:05 | 564,0 Mio. | 14,340 598 | 14,420 444 | 12.326 | 178.974 | C | |
16,7000 | -2,34 % -0,4000 | 10.05.2024 12:47:04 | 25,7 Mio. | 16,600 250 | 16,800 500 | 3.350 | 56.378 | C | |
17,2000 | +0,58 % +0,1000 | 10.05.2024 14:14:34 | 335,4 Mio. | 17,100 521 | 17,250 253 | 1.322 | 22.513 | C | |
17,5500 | -1,13 % -0,2000 | 10.05.2024 13:46:47 | 1.291,8 Mio. | 17,600 81 | 17,800 2.733 | 5.712 | 100.305 | C | |
17,7300 | +0,85 % +0,1500 | 10.05.2024 14:33:00 | 5.832,1 Mio. | 17,720 307 | 17,740 1.003 | 328.818 | 5.826.194 | C | |
19,2500 | -0,77 % -0,1500 | 10.05.2024 11:17:17 | 143,8 Mio. | 19,250 150 | 19,500 175 | 2.840 | 54.874 | C | |
21,4000 | -0,47 % -0,1000 | 10.05.2024 14:34:39 | 804,5 Mio. | 21,400 3.625 | 21,500 635 | 29.144 | 623.103 | C | |
21,8000 | +0,83 % +0,1800 | 10.05.2024 14:38:43 | 846,9 Mio. | 21,740 300 | 21,800 1.068 | 103.442 | 2.246.659 | C | |
23,5500 | -1,26 % -0,3000 | 10.05.2024 14:34:40 | 3.265,7 Mio. | 23,600 1.083 | 23,650 300 | 313.772 | 7.449.315 | C | |
25,5400 | +1,19 % +0,3000 | 10.05.2024 14:35:10 | 4.560,1 Mio. | 25,520 383 | 25,560 1.323 | 146.804 | 3.762.598 | C | |
26,1000 | 0,00 % 0,0000 | 10.05.2024 13:14:58 | 920,4 Mio. | 26,100 365 | 26,300 113 | 558 | 14.573 | C | |
26,3000 | 0,00 % 0,0000 | 10.05.2024 09:04:05 | 349,3 Mio. | 26,400 125 | 26,600 110 | 432 | 11.362 | C | |
29,0000 | -0,34 % -0,1000 | 10.05.2024 14:28:59 | 5.216,5 Mio. | 29,000 384 | 29,050 265 | 120.562 | 3.509.611 | C | |
30,1200 | +0,07 % +0,0200 | 10.05.2024 14:34:10 | 3.207,7 Mio. | 30,120 94 | 30,160 200 | 132.164 | 3.974.203 | C | |
30,5000 | +0,66 % +0,2000 | 10.05.2024 14:06:32 | 3.904,0 Mio. | 30,400 1.749 | 30,500 2.285 | 38.720 | 1.176.613 | C | |
30,8000 | +2,67 % +0,8000 | 10.05.2024 14:37:30 | 209,4 Mio. | 30,400 48 | 30,800 185 | 14.466 | 438.948 | C | |
32,1000 | -1,23 % -0,4000 | 10.05.2024 14:20:45 | 2.168,4 Mio. | 32,100 1.302 | 32,200 1.542 | 82.520 | 2.654.386 | C | |
34,7000 | -1,70 % -0,6000 | 10.05.2024 14:15:57 | 1.340,1 Mio. | 34,700 597 | 34,850 507 | 50.234 | 1.763.603 | C | |
35,2200 | +1,27 % +0,4400 | 10.05.2024 14:38:15 | 3.935,2 Mio. | 35,200 404 | 35,220 730 | 191.920 | 6.740.786 | C | |
37,2000 | -1,06 % -0,4000 | 10.05.2024 14:02:21 | 1.257,2 Mio. | 37,300 253 | 37,600 241 | 4.210 | 155.601 | C | |
40,7500 | -0,97 % -0,4000 | 10.05.2024 14:35:28 | 4.180,9 Mio. | 40,600 308 | 40,750 689 | 14.334 | 584.280 | C | |
43,6000 | -1,13 % -0,5000 | 10.05.2024 13:38:40 | 2.157,2 Mio. | 43,600 498 | 44,000 30 | 692 | 30.726 | C | |
43,7000 | -0,23 % -0,1000 | 10.05.2024 13:06:29 | 699,2 Mio. | 43,750 155 | 43,950 86 | 11.114 | 492.201 | C | |
45,4100 | -0,20 % -0,0900 | 10.05.2024 14:38:25 | 19.113,7 Mio. | 45,440 231 | 45,470 317 | 130.382 | 5.943.426 | C | |
47,0800 | +1,33 % +0,6200 | 10.05.2024 14:38:40 | 15.408,0 Mio. | 47,080 704 | 47,140 1.200 | 368.468 | 17.291.302 | C | |
49,9000 | +0,20 % +0,1000 | 10.05.2024 13:55:05 | 4.191,6 Mio. | 49,700 300 | 49,900 40 | 1.104 | 54.973 | C | |
54,1000 | +1,03 % +0,5500 | 10.05.2024 14:23:49 | 5.626,4 Mio. | 54,100 205 | 54,150 261 | 38.092 | 2.059.282 | C | |
58,8500 | +0,34 % +0,2000 | 10.05.2024 14:36:31 | 4.625,6 Mio. | 58,800 98 | 58,850 518 | 22.612 | 1.328.474 | C | |
71,6000 | +1,49 % +1,0500 | 10.05.2024 14:33:28 | 12.188,7 Mio. | 71,500 209 | 71,650 57 | 118.066 | 8.494.733 | C | |
115,4000 | +1,23 % +1,4000 | 10.05.2024 12:46:40 | 2.308,0 Mio. | 115,400 68 | 115,800 69 | 4.808 | 552.220 | C | |
147,6000 | +1,37 % +2,0000 | 10.05.2024 14:31:32 | 1.617,8 Mio. | 147,400 39 | 147,800 93 | 8.820 | 1.294.409 | C |
1 Doppelzählung
2 WBAH = Amtlicher Handel WBDM = Vienna MTF (Multilateral Trading Facility)