Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
AGRANA BETEILIGUNGS-AG
AT0000603709
105,000
+1,01 %
+1,050
28.09.2016
17:34:18		104,000105,000104,0001.162121.665DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
31,335
-0,52 %
-0,165
28.09.2016
14:16:48		31,15531,34031,1553.622113.000DWBAH
ANDRITZ AG
AT0000730007
48,575
+1,05 %
+0,505
28.09.2016
17:33:29		47,98548,57547,985237.64411.507.110DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
11,005
-0,99 %
-0,110
28.09.2016
17:34:07		11,23011,39010,955149.8781.663.932DWBAH
BUWOG AG
AT00BUWOG001
24,250
-1,12 %
-0,275
28.09.2016
17:33:09		24,50024,50024,175501.34212.177.596DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
17,255
-0,55 %
-0,095
28.09.2016
17:33:22		17,20017,45017,145390.1426.734.618DWBAH
CONWERT IMMOBILIEN INVEST SE
AT0000697750
17,040
0,00 %
0,000
28.09.2016
17:33:07		16,96017,16016,960734.72812.537.683DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
71,490
+5,13 %
+3,490
28.09.2016
17:33:19		68,39071,49068,37045.3803.203.126DWBAH
ERSTE GROUP BANK AG
AT0000652011
25,910
-0,54 %
-0,140
28.09.2016
17:33:18		26,19026,42025,9101.249.79632.630.737DWBAH
EVN AG
AT0000741053
10,545
+1,39 %
+0,145
28.09.2016
17:34:17		10,41010,59010,41036.404382.693DWBAH
FACC AG
AT00000FACC2
5,227
-1,17 %
-0,062
28.09.2016
17:34:30		5,2905,2905,20322.946120.168DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
21,930
-0,30 %
-0,065
28.09.2016
17:34:03		22,00022,10021,92054.9941.211.386DWBAH
IMMOFINANZ AG
AT0000809058
2,136
+1,62 %
+0,034
28.09.2016
17:33:24		2,1042,1392,1044.501.6269.583.526DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
39,750
+0,63 %
+0,250
28.09.2016
17:34:05		39,50039,75038,9056.580259.866DWBAH
KTM INDUSTRIES AG
AT0000820659
3,870
-2,00 %
-0,079
28.09.2016
15:33:07		3,9493,9503,87015.43260.590DWBAH
LENZING AG
AT0000644505
102,500
+0,79 %
+0,800
28.09.2016
17:33:14		102,600103,550102,15068.9727.075.362DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
98,950
-0,16 %
-0,160
28.09.2016
17:34:03		99,000100,00098,00028.5382.821.014DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
31,830
-2,36 %
-0,770
28.09.2016
17:33:08		32,80032,80031,830162.6285.220.056DWBAH
OMV AG
AT0000743059
24,535
+0,04 %
+0,010
28.09.2016
17:33:19		24,30024,74024,300428.25010.527.491DWBAH
PALFINGER AG
AT0000758305
25,175
-0,67 %
-0,170
28.09.2016
17:34:24		25,40025,60025,17558.4661.489.515DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8,000
-0,52 %
-0,042
28.09.2016
17:34:29		8,0008,0507,90410.31682.221DWBAH
PORR AG
AT0000609607
32,130
+1,73 %
+0,545
28.09.2016
17:34:01		31,81032,19531,48536.0961.151.718DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
13,510
+1,66 %
+0,220
28.09.2016
17:33:03		13,07013,69513,0701.557.36021.113.184DWBAH
RHI AG
AT0000676903
23,340
+6,38 %
+1,400
28.09.2016
17:33:25		21,91023,56021,910186.3384.284.790DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
53,600
+2,58 %
+1,350
28.09.2016
17:34:23		52,35053,60052,2503.256173.595DWBAH
S IMMO AG
AT0000652250
9,320
+0,85 %
+0,079
28.09.2016
17:34:07		9,2789,3209,22740.848379.638DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
53,200
+0,81 %
+0,430
28.09.2016
17:33:26		52,56053,75052,56048.4102.575.188DWBAH
SEMPERIT AG HOLDING
AT0000785555
24,415
+0,47 %
+0,115
28.09.2016
17:34:16		24,48024,79024,36038.924955.539DWBAH
STRABAG SE
AT000000STR1
29,935
+0,27 %
+0,080
28.09.2016
17:34:19		29,51030,00029,3307.464222.159DWBAH
TELEKOM AUSTRIA AG
AT0000720008
5,084
+0,06 %
+0,003
28.09.2016
17:33:20		5,0665,1525,066354.8401.811.436DWBAH
UBM DEVELOPMENT AG
AT0000815402
33,100
+1,86 %
+0,605
28.09.2016
17:34:29		32,50033,10032,5003.866126.637DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
5,757
+1,00 %
+0,057
28.09.2016
17:33:19		5,7805,8405,719786.1324.545.735DWBAH
VALNEVA SE ST
FR0004056851
2,680
+0,75 %
+0,020
28.09.2016
09:21:39		2,6812,6812,6803.7229.977DWBGF
VERBUND AG KAT. A
AT0000746409
14,250
+1,06 %
+0,150
28.09.2016
17:33:18		14,03014,25514,030258.9903.676.683DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
17,910
+1,24 %
+0,220
28.09.2016
17:33:03		17,70018,15017,700317.4265.695.061DWBAH
VOESTALPINE AG
AT0000937503
30,895
+0,60 %
+0,185
28.09.2016
17:33:18		30,73031,22530,730421.62013.070.083DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
0,690
+0,44 %
+0,003
28.09.2016
15:17:33		0,6810,6900,68044.52230.438DWBAH
WIENERBERGER AG
AT0000831706
15,400
+4,58 %
+0,675
28.09.2016
17:33:26		14,79515,40014,790604.5129.235.286DWBAH
WOLFORD AG
AT0000834007
23,500
-0,36 %
-0,085
27.09.2016
10:11:23		23,50523,50523,5003067.192DWBAH
ZUMTOBEL GROUP AG
AT0000837307
17,040
+3,74 %
+0,615
28.09.2016
17:33:17		16,60017,16016,505510.2808.668.197DWBAH

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

Begriffsdefinitionen und Formeln