Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
17,500
+0,11 %
+0,020
16.11.2018
17:34:13		17,58017,60017,38012.782223.356DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
38,600
-1,03 %
-0,400
16.11.2018
17:34:19		38,80038,90038,3002.15683.075DWBAH
ANDRITZ AG
AT0000730007
42,800
-0,65 %
-0,280
16.11.2018
17:33:22		43,00043,28042,700259.73211.130.503DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
18,240
+0,88 %
+0,160
16.11.2018
17:33:24		18,16018,70017,960149.2382.727.946DWBAH
BAWAG GROUP AG
AT0000BAWAG2
39,320
-0,81 %
-0,320
16.11.2018
17:33:21		39,74040,00039,32045.2381.789.034DWBAH
BUWOG AG
AT00BUWOG001
30,560
-0,39 %
-0,120
16.11.2018
09:51:17		30,56030,56030,56055216.869SWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
29,620
-1,20 %
-0,360
16.11.2018
17:33:00		29,72029,94029,500119.0543.541.977DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
78,000
0,00 %
0,000
16.11.2018
17:33:07		78,00078,90077,70031.3402.449.958DWBAH
ERSTE GROUP BANK AG
AT0000652011
35,960
+0,78 %
+0,280
16.11.2018
17:33:11		35,58036,26035,5301.565.25856.193.476DWBAH
EVN AG
AT0000741053
14,940
-2,35 %
-0,360
16.11.2018
17:34:23		15,10015,30014,84033.576506.690DWBAH
FACC AG
AT00000FACC2
15,160
-0,13 %
-0,020
16.11.2018
17:33:25		15,42015,64015,080193.4242.962.274DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
34,300
-0,58 %
-0,200
16.11.2018
17:34:15		34,00034,35033,80017.760607.362DWBAH
IMMOFINANZ AG
AT0000A21KS2
21,000
-0,57 %
-0,120
16.11.2018
17:33:17		20,96021,10020,800181.8103.810.075DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
33,750
-0,15 %
-0,050
16.11.2018
17:34:26		33,45033,90033,3002.84295.536DWBAH
LENZING AG
AT0000644505
81,500
+2,13 %
+1,700
16.11.2018
17:33:20		80,95081,55080,00035.4842.875.405DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
116,200
+0,17 %
+0,200
16.11.2018
17:34:06		116,600116,600115,80021.3202.479.376DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
34,460
-0,75 %
-0,260
16.11.2018
17:33:00		35,20035,20034,280101.4443.506.478DWBAH
OMV AG
AT0000743059
46,510
+0,09 %
+0,040
16.11.2018
17:33:11		46,78047,34046,490659.77830.812.448DWBAH
PALFINGER AG
AT0000758305
27,000
-1,46 %
-0,400
16.11.2018
17:34:25		27,55027,95026,85048.7621.338.614DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
9,260
+2,21 %
+0,200
16.11.2018
17:34:12		8,9809,3608,98044.460409.953DWBAH
PORR AG
AT0000609607
23,050
0,00 %
0,000
16.11.2018
17:34:08		23,05023,30022,80035.142811.748DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
26,450
+1,73 %
+0,450
16.11.2018
17:33:02		26,20026,49025,7601.449.99238.090.828DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
43,800
-0,68 %
-0,300
16.11.2018
17:29:59		44,20044,50043,8003.368147.921DWBAH
S IMMO AG
AT0000652250
15,300
-0,65 %
-0,100
16.11.2018
17:33:08		15,46015,46015,26041.010627.995DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
67,800
-2,66 %
-1,850
16.11.2018
17:33:20		70,85070,85066,80072.7364.944.367DWBAH
SEMPERIT AG HOLDING
AT0000785555
14,100
-2,76 %
-0,400
16.11.2018
17:34:30		14,50014,50014,00026.506373.009DWBAH
STRABAG SE
AT000000STR1
31,800
+1,44 %
+0,450
16.11.2018
17:34:13		31,00031,80031,00010.480330.628DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,360
-0,93 %
-0,060
16.11.2018
17:33:01		6,4906,5006,340144.578925.149DWBAH
UBM DEVELOPMENT AG
AT0000815402
36,000
-0,83 %
-0,300
16.11.2018
17:34:09		36,10036,50036,00020.094724.162DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,325
-0,77 %
-0,065
16.11.2018
17:33:18		8,4008,4158,300108.430903.450DWBAH
VALNEVA SE ST
FR0004056851
3,310
-1,93 %
-0,065
16.11.2018
14:21:08		3,3903,3903,3107.39024.861DWBAH
VERBUND AG KAT. A
AT0000746409
38,240
+1,11 %
+0,420
16.11.2018
17:33:19		38,14038,50037,500563.81021.442.315DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
23,920
-1,16 %
-0,280
16.11.2018
17:33:13		23,82024,36023,800132.3903.172.875DWBAH
VOESTALPINE AG
AT0000937503
30,380
-1,11 %
-0,340
16.11.2018
17:33:19		31,02031,34030,2101.167.96035.691.384DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,170
+3,54 %
+0,040
16.11.2018
17:36:32		1,1001,1701,080175.356194.731DWBAH
WIENERBERGER AG
AT0000831706
19,940
-2,25 %
-0,460
16.11.2018
17:33:16		20,32020,46019,760290.8465.829.939DWBAH
ZUMTOBEL GROUP AG
AT0000837307
7,700
+2,67 %
+0,200
16.11.2018
17:34:01		7,5007,7257,500105.496804.759DWBAH

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

Begriffsdefinitionen und Formeln