Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
17,340
+0,81 %
+0,140
22.10.2018
15:44:06		17,38017,42017,02034.432594.076CWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
44,500
-3,26 %
-1,500
22.10.2018
15:41:52		45,10045,70044,4003.586161.103CWBAH
ANDRITZ AG
AT0000730007
45,900
+0,31 %
+0,140
22.10.2018
15:45:20		46,00046,44045,840103.9964.797.389CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
19,660
+3,04 %
+0,580
22.10.2018
15:43:10		19,20020,10019,160152.5062.996.341CWBAH
BAWAG GROUP AG
AT0000BAWAG2
39,000
+1,04 %
+0,400
22.10.2018
15:45:00		38,60039,16038,60070.0522.728.213CWBAH
BUWOG AG
AT00BUWOG001
29,680
-0,07 %
-0,020
22.10.2018
15:35:24		29,64029,76029,6406.692198.558CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
30,000
+1,49 %
+0,440
22.10.2018
15:39:55		29,90030,00029,70074.0522.210.751CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
79,800
+2,31 %
+1,800
22.10.2018
15:41:13		77,40080,90077,10034.7942.746.910CWBAH
ERSTE GROUP BANK AG
AT0000652011
36,740
+1,38 %
+0,500
22.10.2018
15:45:09		36,50037,00036,490426.25415.689.335CWBAH
EVN AG
AT0000741053
16,480
+1,85 %
+0,300
22.10.2018
15:35:51		16,34016,54016,26062.8301.030.617CWBAH
FACC AG
AT00000FACC2
15,960
+0,25 %
+0,040
22.10.2018
15:39:42		16,28016,28015,620161.4622.566.538CWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
34,150
+0,59 %
+0,200
22.10.2018
15:23:47		34,35034,35033,8002.998101.812CWBAH
IMMOFINANZ AG
AT0000A21KS2
21,320
-0,28 %
-0,060
22.10.2018
15:36:01		21,30021,38021,12094.2462.009.659CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
33,200
+2,15 %
+0,700
22.10.2018
14:09:22		32,95033,20032,9502.31076.390CWBAH
LENZING AG
AT0000644505
82,300
+0,30 %
+0,250
22.10.2018
15:45:00		82,50083,95082,05043.0683.563.913CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
114,400
+1,96 %
+2,200
22.10.2018
15:40:18		113,400115,400113,40018.0022.065.636CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
35,220
+0,28 %
+0,100
22.10.2018
15:44:26		35,20035,36035,10057.8382.039.084CWBAH
OMV AG
AT0000743059
48,730
-0,49 %
-0,240
22.10.2018
15:45:15		49,40049,47048,680182.1908.959.017CWBAH
PALFINGER AG
AT0000758305
27,300
-0,73 %
-0,200
22.10.2018
15:28:33		27,65027,95027,05023.546647.756CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
9,400
-0,74 %
-0,070
22.10.2018
15:29:57		9,4609,4809,22026.214244.807CWBAH
PORR AG
AT0000609607
24,300
+0,62 %
+0,150
22.10.2018
15:41:35		24,30024,70024,20013.484329.838CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
24,350
+1,67 %
+0,400
22.10.2018
15:43:18		24,17024,62024,170323.3347.902.206CWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
45,700
+2,24 %
+1,000
22.10.2018
15:45:15		45,20045,70045,00088840.168CWBAH
S IMMO AG
AT0000652250
15,740
0,00 %
0,000
22.10.2018
15:42:23		16,00016,00015,70052.212825.182CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
84,200
+1,26 %
+1,050
22.10.2018
15:45:09		83,90085,10083,00027.2002.292.335CWBAH
SEMPERIT AG HOLDING
AT0000785555
14,980
-1,96 %
-0,300
22.10.2018
15:32:57		15,18015,20014,8608.662130.562CWBAH
STRABAG SE
AT000000STR1
31,750
-1,70 %
-0,550
22.10.2018
15:35:54		32,85032,85031,40017.428555.939CWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,620
+0,30 %
+0,020
22.10.2018
14:44:11		6,6006,6306,55021.734143.429CWBAH
UBM DEVELOPMENT AG
AT0000815402
39,600
+0,76 %
+0,300
22.10.2018
15:24:41		39,00039,80039,0002.07482.132CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,100
-0,98 %
-0,080
22.10.2018
15:40:59		8,3058,3508,100123.9761.016.998CWBAH
VALNEVA SE ST
FR0004056851
3,500
+1,16 %
+0,040
22.10.2018
14:13:46		3,4603,5003,4602.2027.627CWBAH
VERBUND AG KAT. A
AT0000746409
40,080
-2,29 %
-0,940
22.10.2018
15:45:01		40,86041,12039,980264.86210.715.878CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
23,700
-0,42 %
-0,100
22.10.2018
15:41:36		23,78024,04023,70049.3061.175.565CWBAH
VOESTALPINE AG
AT0000937503
34,480
-2,32 %
-0,820
22.10.2018
15:44:51		35,61035,66034,390309.95010.854.184CWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,245
+0,81 %
+0,010
22.10.2018
15:36:33		1,2201,2451,20525.40830.855CWBAH
WIENERBERGER AG
AT0000831706
20,300
-0,39 %
-0,080
22.10.2018
15:35:38		20,30020,60020,30078.8761.610.238CWBAH
ZUMTOBEL GROUP AG
AT0000837307
8,415
+6,38 %
+0,505
22.10.2018
15:45:13		7,9708,4757,80077.918645.093CWBAH

1 Doppelzählung
2 WBAH = Amtlicher Handel  WBDM = Dritter Markt (Multilateral Trading Facility)

Begriffsdefinitionen und Formeln