Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ADDIKO BANK AG
AT000ADDIKO0
15,3600
-0,78 %
-0,1200
23.10.2019
17:34:05		15,480015,480015,00008.628130.585DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16,3000
-2,16 %
-0,3600
23.10.2019
17:34:03		16,500016,500016,140030.754501.901DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
29,6000
+2,07 %
+0,6000
23.10.2019
17:29:12		29,700029,700029,00003.00087.630DWBAH
ANDRITZ AG
AT0000730007
38,4200
+0,84 %
+0,3200
23.10.2019
17:35:26		38,100038,780037,6600282.50210.837.174DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
16,7100
+0,91 %
+0,1500
23.10.2019
17:35:24		16,490016,760015,9700234.2703.856.725DWBAH
BAWAG GROUP AG
AT0000BAWAG2
39,1600
+1,08 %
+0,4200
23.10.2019
17:35:01		38,020039,280038,0200135.2105.283.466DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
34,6000
+0,29 %
+0,1000
23.10.2019
17:35:22		34,400034,600034,1500147.1285.080.108DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
84,5000
-1,52 %
-1,3000
23.10.2019
17:35:01		86,000086,000083,800032.5742.750.648DWBAH
ERSTE GROUP BANK AG
AT0000652011
32,2900
+2,15 %
+0,6800
23.10.2019
17:35:19		31,330032,370031,22001.677.90653.808.874DWBAH
EVN AG
AT0000741053
16,5000
-0,12 %
-0,0200
23.10.2019
17:34:13		16,420016,600016,2400224.6883.697.859DWBAH
FACC AG
AT00000FACC2
11,4000
+0,53 %
+0,0600
23.10.2019
17:35:15		11,340011,400011,240069.424787.722DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
35,8500
+1,27 %
+0,4500
23.10.2019
17:34:10		35,400035,900035,40009.836350.648DWBAH
FREQUENTIS AG
ATFREQUENT09
18,9680
-0,17 %
-0,0320
23.10.2019
13:18:10		19,000019,000018,9680901.709DWBAH
IMMOFINANZ AG
AT0000A21KS2
25,7000
-0,39 %
-0,1000
23.10.2019
17:35:26		25,850025,850025,5000141.5423.630.386DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
27,0000
+0,37 %
+0,1000
23.10.2019
17:34:00		26,900027,400026,500037.5941.015.817DWBAH
LENZING AG
AT0000644505
94,2500
+1,24 %
+1,1500
23.10.2019
17:35:17		93,100094,300092,500026.7942.517.953DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
97,5000
0,00 %
0,0000
23.10.2019
11:53:06		97,500097,500097,000051049.620DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
110,0000
-0,54 %
-0,6000
23.10.2019
17:34:11		110,4000110,6000110,00005.696628.484DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
32,6000
-0,31 %
-0,1000
23.10.2019
17:35:10		32,650032,700032,450071.1342.317.990DWBAH
OMV AG
AT0000743059
51,9200
+1,64 %
+0,8400
23.10.2019
17:35:23		50,740051,920050,7400696.39236.030.831DWBAH
PALFINGER AG
AT0000758305
25,0000
-0,99 %
-0,2500
23.10.2019
17:34:13		25,250025,250024,900016.736419.994DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8,2400
+0,49 %
+0,0400
23.10.2019
17:34:14		8,26008,26008,170029.134238.926DWBAH
PORR AG
AT0000609607
21,4000
-0,47 %
-0,1000
23.10.2019
17:34:29		21,300021,550021,200026.510565.991DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
22,1700
+1,19 %
+0,2600
23.10.2019
17:35:09		21,800022,280021,6600668.18614.744.753DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
37,6000
-0,53 %
-0,2000
23.10.2019
17:34:19		37,800038,300037,30004.260160.279DWBAH
S IMMO AG
AT0000652250
22,1000
+1,14 %
+0,2500
23.10.2019
17:35:02		21,900022,100021,8000168.8943.709.193DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
54,0000
+0,75 %
+0,4000
23.10.2019
17:35:27		53,700054,500053,200050.2782.715.942DWBAH
SEMPERIT AG HOLDING
AT0000785555
12,6000
+0,96 %
+0,1200
23.10.2019
17:34:16		12,480012,680012,40006.63083.339DWBAH
STRABAG SE
AT000000STR1
29,6000
-0,67 %
-0,2000
23.10.2019
17:34:22		29,600030,200029,60008.402250.816DWBAH
TELEKOM AUSTRIA AG
AT0000720008
7,3000
+0,27 %
+0,0200
23.10.2019
17:35:24		7,31007,37007,2600144.1441.052.926DWBAH
UBM DEVELOPMENT AG
AT0000815402
44,2000
-0,67 %
-0,3000
23.10.2019
17:07:46		44,100044,500044,10002.748121.846DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,4400
+0,90 %
+0,0750
23.10.2019
17:35:00		8,45508,45508,3650181.0641.525.370DWBAH
VALNEVA SE ST
FR0004056851
2,7400
+0,55 %
+0,0150
23.10.2019
16:23:19		2,70502,77002,705014.38239.574DWBAH
VERBUND AG KAT. A
AT0000746409
48,5400
-1,94 %
-0,9600
23.10.2019
17:35:03		49,240049,240048,4000365.67617.787.316DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
23,8500
+0,63 %
+0,1500
23.10.2019
17:35:15		23,700024,000023,6000107.2562.556.778DWBAH
VOESTALPINE AG
AT0000937503
22,9700
+1,77 %
+0,4000
23.10.2019
17:35:10		22,380023,480022,37001.558.63235.989.481DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,5700
-0,32 %
-0,0050
23.10.2019
17:08:06		1,57001,57001,570016.86226.473DWBAH
WIENERBERGER AG
AT0000831706
23,5600
-1,01 %
-0,2400
23.10.2019
17:35:16		23,780023,820023,4400271.2146.402.939DWBAH
ZUMTOBEL GROUP AG
AT0000837307
7,0100
-0,85 %
-0,0600
23.10.2019
17:34:18		7,08007,15007,000034.220242.234DWBAH

1 Doppelzählung
2 WBAH = Amtlicher Handel  WBDM = Vienna MTF (Multilateral Trading Facility)

Begriffsdefinitionen und Formeln