Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
19,0000
-0,31 %
-0,0600
24.05.2019
17:34:28		19,480019,620018,820058.8561.124.742DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
32,2000
-0,62 %
-0,2000
24.05.2019
17:27:00		32,400032,400031,70001.77256.755DWBAH
ANDRITZ AG
AT0000730007
33,1800
+0,48 %
+0,1600
24.05.2019
17:35:25		33,000033,640033,0000441.44614.697.703DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
16,0300
+1,14 %
+0,1800
24.05.2019
17:35:08		16,170016,170015,9400153.9142.467.641DWBAH
BAWAG GROUP AG
AT0000BAWAG2
37,1200
-7,62 %
-3,0600
24.05.2019
17:35:19		36,660037,500036,60001.274.13047.140.246DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
34,1500
+0,15 %
+0,0500
24.05.2019
17:35:04		33,150034,150033,1500241.6608.223.549DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
72,0000
-0,96 %
-0,7000
24.05.2019
17:35:14		71,500072,800071,50009.442680.716DWBAH
ERSTE GROUP BANK AG
AT0000652011
32,5600
+0,80 %
+0,2600
24.05.2019
17:35:13		32,320032,750032,27001.161.58237.819.865DWBAH
EVN AG
AT0000741053
13,0800
-0,15 %
-0,0200
24.05.2019
17:34:15		13,080013,240013,020067.972890.917DWBAH
FACC AG
AT00000FACC2
13,0100
+2,28 %
+0,2900
24.05.2019
17:35:26		13,000013,070012,8400151.8861.974.232DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
38,6000
+0,65 %
+0,2500
24.05.2019
17:34:19		38,500038,600038,10003.852147.557DWBAH
FREQUENTIS AG
ATFREQUENT09
17,9000
-0,89 %
-0,1600
24.05.2019
14:29:16		18,000018,100017,90002.97653.566DWBAH
IMMOFINANZ AG
AT0000A21KS2
22,3000
+0,84 %
+0,1850
24.05.2019
17:35:05		22,205022,480022,2050380.9848.516.795DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
36,0000
+2,27 %
+0,8000
24.05.2019
17:34:16		35,400036,500035,200015.054540.573DWBAH
LENZING AG
AT0000644505
96,0000
+2,13 %
+2,0000
24.05.2019
17:35:09		93,350096,200093,350040.3303.844.668DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
81,5000
+2,52 %
+2,0000
24.05.2019
17:15:23		80,000081,500080,00003.600290.371DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
112,8000
-0,35 %
-0,4000
24.05.2019
17:34:24		112,8000115,0000112,80008.290941.803DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
30,5000
+0,16 %
+0,0500
24.05.2019
17:35:01		31,000031,000030,4000185.2225.666.227DWBAH
OMV AG
AT0000743059
42,7200
-0,23 %
-0,1000
24.05.2019
17:35:06		43,040043,660042,7200559.37824.027.723DWBAH
PALFINGER AG
AT0000758305
26,4000
+0,57 %
+0,1500
24.05.2019
17:34:24		26,300026,750026,150016.460435.731DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
9,1000
+0,11 %
+0,0100
24.05.2019
17:34:29		9,00009,16008,860024.118217.058DWBAH
PORR AG
AT0000609607
21,7500
-0,23 %
-0,0500
24.05.2019
17:34:01		22,200022,250021,650019.562431.565DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
21,2800
+0,61 %
+0,1300
24.05.2019
17:35:17		21,250021,560021,2500549.67611.733.337DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
41,0000
+1,23 %
+0,5000
24.05.2019
17:34:06		40,600041,900040,50003.784155.679DWBAH
S IMMO AG
AT0000652250
19,9800
+2,25 %
+0,4400
24.05.2019
17:35:14		19,980020,150019,7000133.1702.651.806DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
72,7000
+1,25 %
+0,9000
24.05.2019
17:35:05		72,600075,700072,200063.4664.664.089DWBAH
SEMPERIT AG HOLDING
AT0000785555
12,3800
-0,96 %
-0,1200
24.05.2019
17:34:04		12,600012,600012,200010.770133.679DWBAH
STRABAG SE
AT000000STR1
27,8500
-0,71 %
-0,2000
24.05.2019
17:34:16		28,100028,250027,650026.886749.430DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,7500
+0,75 %
+0,0500
24.05.2019
17:35:18		6,65006,80006,6500178.6161.207.005DWBAH
UBM DEVELOPMENT AG
AT0000815402
39,8000
-0,75 %
-0,3000
24.05.2019
17:34:07		40,000040,900039,800017.086687.967DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,3450
-0,18 %
-0,0150
24.05.2019
17:35:13		8,40508,85008,3000865.3987.250.191DWBAH
VALNEVA SE ST
FR0004056851
3,3000
-1,05 %
-0,0350
24.05.2019
17:17:40		3,29503,31003,28005.61218.537DWBAH
VERBUND AG KAT. A
AT0000746409
46,4800
+1,48 %
+0,6800
24.05.2019
17:35:05		45,900046,980045,7800340.39015.805.823DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
22,8000
+2,01 %
+0,4500
24.05.2019
17:35:01		22,500023,000022,1500205.4444.666.209DWBAH
VOESTALPINE AG
AT0000937503
24,6500
+2,20 %
+0,5300
24.05.2019
17:35:05		24,720025,150024,17001.591.47639.357.728DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,3700
-0,72 %
-0,0100
24.05.2019
17:34:11		1,36501,37001,335014.14819.124DWBAH
WIENERBERGER AG
AT0000831706
19,7500
-1,45 %
-0,2900
24.05.2019
17:35:23		19,750020,140019,5200565.27611.180.296DWBAH
ZUMTOBEL GROUP AG
AT0000837307
6,0500
+2,37 %
+0,1400
24.05.2019
17:34:21		6,05006,07005,970010.12461.058DWBAH

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

Begriffsdefinitionen und Formeln