Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
17,560
-0,79 %
-0,140
22.11.2018
11:33:31		17,74017,74017,5207.218127.361CWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
37,700
-0,26 %
-0,100
22.11.2018
11:04:36		37,80037,80037,7001.00037.765CWBAH
ANDRITZ AG
AT0000730007
42,280
+0,28 %
+0,120
22.11.2018
11:24:25		42,60042,60041,98040.5901.713.738CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
17,240
-1,26 %
-0,220
22.11.2018
11:20:32		17,82017,90017,06048.204829.362CWBAH
BAWAG GROUP AG
AT0000BAWAG2
37,320
-0,96 %
-0,360
22.11.2018
11:22:41		37,34037,54037,1606.644247.752CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
28,560
+0,21 %
+0,060
22.11.2018
11:30:59		28,60028,78028,44016.890482.439CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
78,200
-0,38 %
-0,300
22.11.2018
11:13:58		78,00078,80077,9007.406580.698CWBAH
ERSTE GROUP BANK AG
AT0000652011
34,850
-0,66 %
-0,230
22.11.2018
11:33:00		35,01035,14034,710253.1688.818.432CWBAH
EVN AG
AT0000741053
14,200
+0,14 %
+0,020
22.11.2018
11:29:25		14,22014,38014,2009.696138.550CWBAH
FACC AG
AT00000FACC2
14,980
+1,90 %
+0,280
22.11.2018
11:31:44		14,88014,98014,70045.588676.952CWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
33,700
+0,75 %
+0,250
22.11.2018
10:58:08		33,50033,95033,5001.16639.267CWBAH
IMMOFINANZ AG
AT0000A21KS2
20,540
+0,20 %
+0,040
22.11.2018
11:14:41		20,50020,60020,50077.3641.590.206CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
31,450
-0,32 %
-0,100
22.11.2018
11:14:11		31,55031,55031,45041613.107CWBAH
LENZING AG
AT0000644505
80,600
-1,10 %
-0,900
22.11.2018
11:33:30		81,50081,50080,4009.802790.657CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
118,600
-0,17 %
-0,200
22.11.2018
11:33:10		117,600119,000117,6006.562777.887CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
32,640
-0,55 %
-0,180
22.11.2018
11:19:51		32,70032,70032,50033.8541.103.393CWBAH
OMV AG
AT0000743059
46,480
-0,54 %
-0,250
22.11.2018
11:31:48		46,30046,73046,03089.4484.141.392CWBAH
PALFINGER AG
AT0000758305
27,550
+3,96 %
+1,050
22.11.2018
11:31:35		26,65027,55026,55015.738424.417CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
9,000
+0,90 %
+0,080
22.11.2018
11:33:31		9,0409,0408,83011.590103.562CWBAH
PORR AG
AT0000609607
22,000
+0,23 %
+0,050
22.11.2018
10:50:05		22,05022,10021,8008.536187.589CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
26,080
-0,76 %
-0,200
22.11.2018
11:32:42		26,04026,19025,760113.6042.946.590CWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
43,400
0,00 %
0,000
22.11.2018
11:02:13		43,20043,40043,10063427.398CWBAH
S IMMO AG
AT0000652250
14,540
-0,14 %
-0,020
22.11.2018
11:17:59		14,58014,58014,5206.12689.143CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
64,950
+0,31 %
+0,200
22.11.2018
11:29:38		65,00065,40063,70012.946834.966CWBAH
SEMPERIT AG HOLDING
AT0000785555
13,320
+0,15 %
+0,020
22.11.2018
11:29:48		13,30013,44013,3008.266110.336CWBAH
STRABAG SE
AT000000STR1
30,250
-0,98 %
-0,300
22.11.2018
11:00:46		30,35030,50030,2004.262129.765CWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,260
-0,48 %
-0,030
22.11.2018
11:24:29		6,2706,2706,24021.248132.853CWBAH
UBM DEVELOPMENT AG
AT0000815402
36,000
0,00 %
0,000
22.11.2018
10:40:47		36,00036,00036,0005.330191.880CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,400
+0,96 %
+0,080
22.11.2018
11:33:27		8,3808,4008,32077.792651.622CWBAH
VALNEVA SE ST
FR0004056851
3,105
-3,27 %
-0,105
22.11.2018
11:19:52		3,2103,2103,10521.33067.021CWBAH
VERBUND AG KAT. A
AT0000746409
35,780
-2,13 %
-0,780
22.11.2018
11:30:39		36,06036,54035,72082.9242.981.314CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
23,500
+0,09 %
+0,020
22.11.2018
11:32:55		23,50023,70023,46025.654603.674CWBAH
VOESTALPINE AG
AT0000937503
29,510
-0,97 %
-0,290
22.11.2018
11:33:28		29,89030,01029,260231.0346.815.455CWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,120
-0,88 %
-0,010
22.11.2018
09:59:04		1,1301,1301,1202.5002.805CWBAH
WIENERBERGER AG
AT0000831706
19,940
+1,79 %
+0,350
22.11.2018
11:33:31		19,68020,00019,570104.4602.062.800CWBAH
ZUMTOBEL GROUP AG
AT0000837307
7,965
-0,93 %
-0,075
22.11.2018
11:20:05		8,0208,0307,81017.090135.973CWBAH

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

Begriffsdefinitionen und Formeln