Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
18,6000
-1,27 %
-0,2400
26.06.2019
15:29:10		19,020019,180018,600044.058832.001CWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
30,0000
-1,64 %
-0,5000
26.06.2019
14:49:31		30,500030,500030,00005.560168.721CWBAH
ANDRITZ AG
AT0000730007
32,2800
-0,37 %
-0,1200
26.06.2019
15:32:23		32,460033,220032,0800506.84816.556.510CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
14,7200
-0,88 %
-0,1300
26.06.2019
15:26:04		14,850014,860014,650082.6601.221.473CWBAH
BAWAG GROUP AG
AT0000BAWAG2
36,5400
-0,16 %
-0,0600
26.06.2019
15:33:24		36,780036,780036,140086.6223.158.467CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
32,1500
-1,83 %
-0,6000
26.06.2019
15:33:31		32,150032,750032,0500134.3964.361.057CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
81,3000
-1,34 %
-1,1000
26.06.2019
15:24:34		82,400082,800081,30008.854727.889CWBAH
ERSTE GROUP BANK AG
AT0000652011
31,5000
+0,64 %
+0,2000
26.06.2019
15:33:39		31,590031,660030,9900560.41217.561.525CWBAH
EVN AG
AT0000741053
13,3800
-0,15 %
-0,0200
26.06.2019
15:29:15		13,520013,520013,340060.324810.220CWBAH
FACC AG
AT00000FACC2
12,2900
-0,89 %
-0,1100
26.06.2019
15:32:39		12,430012,430012,220060.814747.500CWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
38,4000
-0,26 %
-0,1000
26.06.2019
15:09:05		39,150039,150038,25006.296242.908CWBAH
FREQUENTIS AG
ATFREQUENT09
17,7400
-0,22 %
-0,0400
26.06.2019
15:21:55		17,740017,900017,74003.69065.566CWBAH
IMMOFINANZ AG
AT0000A21KS2
22,8650
-0,54 %
-0,1250
26.06.2019
15:26:44		22,885022,980022,8200186.6704.273.061CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
32,5000
-1,22 %
-0,4000
26.06.2019
15:27:42		33,200033,200032,30003.04499.159CWBAH
LENZING AG
AT0000644505
94,9000
+0,80 %
+0,7500
26.06.2019
15:31:04		95,500095,500093,600012.7381.202.889CWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
79,5000
-0,62 %
-0,5000
26.06.2019
12:03:23		79,000079,500079,0000463.654CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
112,0000
+1,08 %
+1,2000
26.06.2019
15:17:14		110,8000112,6000110,000028.1623.119.427CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
29,7500
+0,17 %
+0,0500
26.06.2019
15:28:43		29,900029,950029,6500168.6865.023.999CWBAH
OMV AG
AT0000743059
42,5700
+0,88 %
+0,3700
26.06.2019
15:32:53		42,800042,830042,2000215.1849.171.789CWBAH
PALFINGER AG
AT0000758305
26,1500
0,00 %
0,0000
26.06.2019
15:30:27		26,100026,300025,95005.602146.641CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8,9200
+0,79 %
+0,0700
26.06.2019
15:29:09		8,68008,92008,680012.002105.740CWBAH
PORR AG
AT0000609607
19,4600
-0,21 %
-0,0400
26.06.2019
15:24:05		19,480019,540019,40005.888114.662CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
20,5400
+3,89 %
+0,7700
26.06.2019
15:33:51		19,900020,600019,9000663.15013.495.206CWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
41,0000
+0,99 %
+0,4000
26.06.2019
14:39:40		41,000041,000040,700056623.204CWBAH
S IMMO AG
AT0000652250
19,0400
-1,04 %
-0,2000
26.06.2019
15:32:49		19,320019,320019,0200124.0282.370.875CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
73,4000
+0,82 %
+0,6000
26.06.2019
15:15:58		73,700073,800072,400012.500913.836CWBAH
SEMPERIT AG HOLDING
AT0000785555
13,0000
0,00 %
0,0000
26.06.2019
15:32:26		13,000013,060013,00002.47032.121CWBAH
STRABAG SE
AT000000STR1
29,8000
0,00 %
0,0000
26.06.2019
15:25:12		29,600029,800029,60008.744260.323CWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,6800
-0,45 %
-0,0300
26.06.2019
15:33:01		6,71006,80006,650064.504433.495CWBAH
UBM DEVELOPMENT AG
AT0000815402
38,4000
-0,52 %
-0,2000
26.06.2019
14:37:09		38,600038,700038,10003.874148.592CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,2300
+0,12 %
+0,0100
26.06.2019
15:33:16		8,25008,28508,185079.884657.490CWBAH
VALNEVA SE ST
FR0004056851
3,1600
-1,56 %
-0,0500
26.06.2019
13:08:31		3,13003,16003,130012.54439.354CWBAH
VERBUND AG KAT. A
AT0000746409
47,7400
-0,54 %
-0,2600
26.06.2019
15:33:06		48,000048,120047,500077.2343.686.574CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
22,4000
-0,22 %
-0,0500
26.06.2019
14:39:05		22,650022,650022,350032.520730.315CWBAH
VOESTALPINE AG
AT0000937503
26,3900
+3,05 %
+0,7800
26.06.2019
15:33:40		25,780026,590025,6200482.14412.668.424CWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,3300
-2,21 %
-0,0300
26.06.2019
13:44:57		1,35001,35001,320011.86615.805CWBAH
WIENERBERGER AG
AT0000831706
21,1000
-1,86 %
-0,4000
26.06.2019
15:33:28		21,580021,580021,100088.7781.897.917CWBAH
ZUMTOBEL GROUP AG
AT0000837307
6,0000
+1,69 %
+0,1000
26.06.2019
15:14:00		6,05006,05005,95008.26449.479CWBAH

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

Begriffsdefinitionen und Formeln