Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16,720
+0,72 %
+0,120
18.01.2019
17:34:06		16,62017,44016,58059.196997.316DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
31,800
+0,95 %
+0,300
18.01.2019
17:34:24		31,70032,90031,00040.5161.284.199DWBAH
ANDRITZ AG
AT0000730007
43,220
+1,08 %
+0,460
18.01.2019
17:33:14		43,30043,56042,960248.78410.766.902DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
17,460
+3,56 %
+0,600
18.01.2019
17:33:04		17,00017,56016,900219.1183.763.030DWBAH
BAWAG GROUP AG
AT0000BAWAG2
38,680
+4,77 %
+1,760
18.01.2019
17:33:02		37,60038,70037,600193.1307.414.068DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
30,320
+1,07 %
+0,320
18.01.2019
17:33:00		30,00030,36029,840135.1764.072.093DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
86,200
+4,11 %
+3,400
18.01.2019
17:33:18		82,80087,10082,80028.6782.438.089DWBAH
ERSTE GROUP BANK AG
AT0000652011
30,610
+2,86 %
+0,850
18.01.2019
17:33:01		29,83030,65029,7601.549.48847.200.847DWBAH
EVN AG
AT0000741053
13,960
+0,43 %
+0,060
18.01.2019
17:34:25		13,92014,20013,920225.0783.163.796DWBAH
FACC AG
AT00000FACC2
16,180
+3,32 %
+0,520
18.01.2019
17:33:17		15,78016,18015,640369.2445.887.228DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
35,200
+2,18 %
+0,750
18.01.2019
17:34:09		34,90035,20034,45014.938521.090DWBAH
IMMOFINANZ AG
AT0000A21KS2
22,520
+0,99 %
+0,220
18.01.2019
17:33:23		22,32022,66022,320481.06210.825.689DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
36,400
+1,96 %
+0,700
18.01.2019
17:34:23		35,90036,40035,4509.484340.161DWBAH
LENZING AG
AT0000644505
84,000
+1,82 %
+1,500
18.01.2019
17:33:15		82,50084,00082,15070.8605.896.835DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
116,200
+0,17 %
+0,200
18.01.2019
17:34:24		116,200116,600115,4008.8841.031.821DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
32,900
+2,30 %
+0,740
18.01.2019
17:35:34		32,50032,90032,120116.7943.803.077DWBAH
OMV AG
AT0000743059
42,650
+3,29 %
+1,360
18.01.2019
17:33:01		42,25042,99041,910628.83626.775.003DWBAH
PALFINGER AG
AT0000758305
26,450
+3,12 %
+0,800
18.01.2019
17:34:26		25,65026,90025,65051.8021.366.462DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
9,500
-1,55 %
-0,150
18.01.2019
17:34:08		9,5809,7009,320104.028992.886DWBAH
PORR AG
AT0000609607
19,220
+1,69 %
+0,320
18.01.2019
17:34:28		19,28019,42019,08067.0121.291.374DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
24,290
+2,32 %
+0,550
18.01.2019
17:33:10		24,00024,29023,930687.46416.630.172DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
39,100
-0,76 %
-0,300
18.01.2019
17:34:28		39,90039,90039,0002.982117.498DWBAH
S IMMO AG
AT0000652250
16,500
+2,10 %
+0,340
18.01.2019
17:33:21		16,32016,50016,060170.7382.779.296DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
68,250
+0,15 %
+0,100
18.01.2019
17:33:10		68,20069,35067,90060.6924.160.608DWBAH
SEMPERIT AG HOLDING
AT0000785555
13,220
+1,69 %
+0,220
18.01.2019
17:34:17		12,90013,42012,80014.264187.812DWBAH
STRABAG SE
AT000000STR1
30,300
+2,71 %
+0,800
18.01.2019
17:34:09		29,20030,60029,20030.098908.376DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,590
+0,61 %
+0,040
18.01.2019
17:33:23		6,5506,5906,480189.8021.243.185DWBAH
UBM DEVELOPMENT AG
AT0000815402
38,400
+1,05 %
+0,400
18.01.2019
17:34:09		37,90038,40037,80011.564439.533DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,155
+1,94 %
+0,155
18.01.2019
17:33:20		8,0008,1708,000424.9443.447.144DWBAH
VALNEVA SE ST
FR0004056851
3,600
-3,10 %
-0,115
18.01.2019
17:19:22		3,6653,7003,60011.34041.195DWBAH
VERBUND AG KAT. A
AT0000746409
43,920
+3,34 %
+1,420
18.01.2019
17:33:19		42,56044,32042,480865.54237.771.533DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
21,780
+2,16 %
+0,460
18.01.2019
17:33:13		21,48021,94021,460200.4124.347.496DWBAH
VOESTALPINE AG
AT0000937503
27,190
+1,91 %
+0,510
18.01.2019
17:33:04		27,00027,38026,7501.365.63437.055.264DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,310
+4,80 %
+0,060
18.01.2019
17:36:52		1,2401,3101,240184.232236.590DWBAH
WIENERBERGER AG
AT0000831706
20,140
+2,23 %
+0,440
18.01.2019
17:33:13		19,70020,18019,650303.4626.058.991DWBAH
ZUMTOBEL GROUP AG
AT0000837307
7,915
+1,09 %
+0,085
18.01.2019
17:34:21		7,9508,1707,880171.7101.372.370DWBAH

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

Begriffsdefinitionen und Formeln