Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
AGRANA BETEILIGUNGS-AG
AT0000603709
113,700
-1,13 %
-1,300
27.07.2017
17:34:13		114,900114,900113,0007.396840.999PWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
46,665
+0,25 %
+0,115
27.07.2017
17:34:03		46,55046,67046,0902.662123.734PWBAH
ANDRITZ AG
AT0000730007
52,000
+0,39 %
+0,200
27.07.2017
17:33:17		51,79052,02051,670293.30415.234.163PWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
11,380
-0,35 %
-0,040
27.07.2017
17:34:04		11,45011,46011,270305.5703.476.885PWBAH
BUWOG AG
AT00BUWOG001
25,515
+1,39 %
+0,350
27.07.2017
17:33:02		25,14525,51525,145239.9746.106.020PWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
21,835
-0,09 %
-0,020
27.07.2017
17:33:13		21,89521,89521,670205.0364.466.175PWBAH
CONWERT IMMOBILIEN INVEST SE
AT0000697750
17,500
-0,17 %
-0,030
27.07.2017
17:33:20		17,54017,63517,50027.224477.133PWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
61,410
+1,44 %
+0,870
27.07.2017
17:34:17		60,60062,06060,38025.8801.581.522PWBAH
ERSTE GROUP BANK AG
AT0000652011
35,740
+1,13 %
+0,400
27.07.2017
17:33:29		35,24535,74035,175871.35231.039.578PWBAH
EVN AG
AT0000741053
13,000
+0,78 %
+0,100
27.07.2017
17:34:01		13,04513,04512,91023.970310.900PWBAH
FACC AG
AT00000FACC2
9,870
+0,08 %
+0,008
27.07.2017
17:34:28		9,8009,9509,80089.898889.638PWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
34,390
+0,23 %
+0,080
27.07.2017
17:33:22		34,31534,48534,31010.752369.971PWBAH
IMMOFINANZ AG
AT0000809058
2,095
+0,72 %
+0,015
27.07.2017
17:33:15		2,0832,0982,0814.300.6268.995.138PWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
47,750
-0,24 %
-0,115
27.07.2017
17:34:18		48,20048,50047,4505.462261.715PWBAH
LENZING AG
AT0000644505
144,500
-0,96 %
-1,400
27.07.2017
17:33:25		145,850146,600144,25049.0047.109.691PWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
112,300
+0,09 %
+0,100
27.07.2017
17:34:08		112,200113,200111,60010.8081.216.849PWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
38,885
+0,26 %
+0,100
27.07.2017
17:33:22		38,20039,10038,20067.2922.598.764PWBAH
OMV AG
AT0000743059
48,980
-0,02 %
-0,010
27.07.2017
17:33:26		48,80049,69048,765703.51834.588.210PWBAH
PALFINGER AG
AT0000758305
39,700
-1,32 %
-0,530
27.07.2017
17:34:09		40,48040,64539,66521.424857.659PWBAH
POLYTEC HOLDING AG
AT0000A00XX9
16,485
+0,21 %
+0,035
27.07.2017
17:36:54		16,40016,48516,23027.410448.670PWBAH
PORR AG
AT0000609607
30,110
+1,04 %
+0,310
27.07.2017
17:34:03		29,88530,32529,80081.6702.454.778PWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
25,000
+0,44 %
+0,110
27.07.2017
17:33:03		24,77525,00024,2001.429.60035.533.164PWBAH
RHI AG
AT0000676903
32,310
+0,70 %
+0,225
27.07.2017
17:33:03		32,00032,50031,97064.2982.067.180PWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
53,180
-0,04 %
-0,020
27.07.2017
17:34:20		52,90053,18051,99032.9601.723.926PWBAH
S IMMO AG
AT0000652250
12,550
+0,68 %
+0,085
27.07.2017
17:34:11		12,51512,61512,46527.110339.148PWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
63,630
+0,71 %
+0,450
27.07.2017
17:33:27		63,26064,30063,17034.2662.181.524PWBAH
SEMPERIT AG HOLDING
AT0000785555
24,930
-1,54 %
-0,390
27.07.2017
17:34:23		25,41025,42024,90050.1941.259.125PWBAH
STRABAG SE
AT000000STR1
37,065
+0,04 %
+0,015
27.07.2017
17:34:19		36,80037,06536,7006.406236.326PWBAH
TELEKOM AUSTRIA AG
AT0000720008
7,495
+1,85 %
+0,136
27.07.2017
17:33:14		7,3107,5007,200596.6064.440.543PWBAH
UBM DEVELOPMENT AG
AT0000815402
38,000
-1,94 %
-0,750
27.07.2017
17:29:39		38,17038,86037,8807.480287.285PWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,720
+0,35 %
+0,030
27.07.2017
17:33:06		8,6838,7568,640314.9902.736.804PWBAH
VALNEVA SE ST
FR0004056851
2,950
+1,72 %
+0,050
27.07.2017
17:28:33		2,9352,9602,92011.35233.432PWBGF
VERBUND AG KAT. A
AT0000746409
16,530
-4,20 %
-0,725
27.07.2017
17:33:18		17,06517,17516,520281.3584.690.999PWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
25,630
-0,60 %
-0,155
27.07.2017
17:33:03		25,79525,85025,49584.3262.164.586PWBAH
VOESTALPINE AG
AT0000937503
43,420
+0,07 %
+0,030
27.07.2017
17:33:19		42,76043,61042,760556.77624.172.187PWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,290
-0,31 %
-0,004
27.07.2017
16:14:12		1,2701,2921,27049.48463.688PWBAH
WIENERBERGER AG
AT0000831706
19,970
+0,40 %
+0,080
27.07.2017
17:33:22		19,83020,09019,790278.2205.552.996PWBAH
WOLFORD AG
AT0000834007
17,005
-0,85 %
-0,145
27.07.2017
10:55:58		17,49517,49517,0051.58227.468PWBAH
ZUMTOBEL GROUP AG
AT0000837307
16,980
-0,85 %
-0,145
27.07.2017
17:33:08		17,20017,20516,920141.1222.402.244PWBAH

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

Begriffsdefinitionen und Formeln