Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ADDIKO BANK AG
AT000ADDIKO0
7,4700
+3,46 %
+0,2500
29.09.2020
17:35:10		7,14007,47007,140063.998469.025DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16,3800
-0,12 %
-0,0200
29.09.2020
17:35:29		16,520016,560016,120014.580238.604DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
26,3000
+1,94 %
+0,5000
29.09.2020
17:26:13		25,800026,300025,80002.24458.835DWBAH
ANDRITZ AG
AT0000730007
27,5600
-2,13 %
-0,6000
29.09.2020
17:35:01		28,200028,200027,3200824.74822.838.783DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
16,0200
+0,38 %
+0,0600
29.09.2020
17:35:18		15,820016,100015,8200114.2601.828.011DWBAH
BAWAG GROUP AG
AT0000BAWAG2
30,0000
-1,45 %
-0,4400
29.09.2020
17:35:15		30,020030,260029,6400249.1167.467.786DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
24,8500
-2,17 %
-0,5500
29.09.2020
17:35:00		25,400025,400024,8000195.0684.862.614DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
33,9500
-1,59 %
-0,5500
29.09.2020
17:35:07		34,650034,650033,800030.1921.034.165DWBAH
ERSTE GROUP BANK AG
AT0000652011
17,7450
-2,10 %
-0,3800
29.09.2020
17:35:14		18,120018,155017,65001.575.82028.129.515DWBAH
EVN AG
AT0000741053
13,9400
-0,43 %
-0,0600
29.09.2020
17:35:15		14,000014,140013,900048.096672.547DWBAH
FACC AG
AT00000FACC2
5,0800
+0,59 %
+0,0300
29.09.2020
17:35:27		5,06005,14005,000041.158207.454DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
23,8500
+2,14 %
+0,5000
29.09.2020
17:35:21		23,400023,850023,000021.494502.529DWBAH
FREQUENTIS AG
ATFREQUENT09
17,3000
0,00 %
0,0000
29.09.2020
17:35:13		17,300017,300017,30005.08687.988DWBAH
IMMOFINANZ AG
AT0000A21KS2
13,3200
-1,70 %
-0,2300
29.09.2020
17:35:09		13,600013,600013,2700461.7146.173.187DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
12,4500
+5,51 %
+0,6500
29.09.2020
17:35:16		11,600012,500011,600020.176247.113DWBAH
LENZING AG
AT0000644505
46,8500
-1,16 %
-0,5500
29.09.2020
17:35:06		47,500047,500046,500037.8381.775.098DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
106,0000
+0,95 %
+1,0000
29.09.2020
16:26:46		106,0000106,0000105,000027629.144DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
147,4000
-1,07 %
-1,6000
29.09.2020
17:35:19		149,0000151,4000146,600014.3342.113.112DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
28,8000
-0,35 %
-0,1000
29.09.2020
17:35:11		28,950028,950028,500078.6522.259.998DWBAH
OMV AG
AT0000743059
23,1800
-3,50 %
-0,8400
29.09.2020
17:35:28		24,200024,300023,02001.149.26226.948.598DWBAH
PALFINGER AG
AT0000758305
23,2000
+5,94 %
+1,3000
29.09.2020
17:35:15		22,200023,200021,70009.330210.448DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
5,4000
+5,06 %
+0,2600
29.09.2020
17:35:05		5,11005,40005,070034.356179.256DWBAH
PORR AG
AT0000609607
11,9000
+1,71 %
+0,2000
29.09.2020
17:35:01		11,700011,900011,700014.744174.457DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
12,9000
-2,86 %
-0,3800
29.09.2020
17:35:18		13,260013,290012,9000945.60012.308.894DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
33,0000
-1,20 %
-0,4000
29.09.2020
17:07:04		33,400033,400033,00002.39079.561DWBAH
S IMMO AG
AT0000652250
14,1600
-1,67 %
-0,2400
29.09.2020
17:35:13		14,420014,420014,040096.7341.371.680DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
22,0000
-0,90 %
-0,2000
29.09.2020
17:35:04		22,300022,500021,850059.4981.319.557DWBAH
SEMPERIT AG HOLDING
AT0000785555
17,9000
+3,59 %
+0,6200
29.09.2020
17:35:10		17,280017,920017,280041.122723.099DWBAH
STRABAG SE
AT000000STR1
26,3500
+2,53 %
+0,6500
29.09.2020
17:35:22		25,700026,400025,700010.422272.564DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,1200
+0,82 %
+0,0500
29.09.2020
17:35:00		6,10006,12006,0600163.356996.903DWBAH
UBM DEVELOPMENT AG
AT0000815402
31,4000
-0,63 %
-0,2000
29.09.2020
17:35:03		31,900031,900031,10003.440107.910DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
5,0900
-0,39 %
-0,0200
29.09.2020
17:35:23		5,17005,17005,0400372.2041.891.937DWBAH
VERBUND AG KAT. A
AT0000746409
47,0200
+0,60 %
+0,2800
29.09.2020
17:35:19		47,500047,500046,4200174.5928.201.828DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
19,3000
-0,82 %
-0,1600
29.09.2020
17:35:28		19,500019,600019,2000144.4982.792.810DWBAH
VOESTALPINE AG
AT0000937503
22,2600
+0,32 %
+0,0700
29.09.2020
17:35:15		22,200022,480022,0900532.11011.853.523DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,2100
+5,22 %
+0,0600
29.09.2020
17:37:32		1,15001,21001,15009.30011.175DWBAH
WIENERBERGER AG
AT0000831706
22,0800
+0,55 %
+0,1200
29.09.2020
17:35:25		22,000022,340021,8000506.84211.192.824DWBAH
ZUMTOBEL GROUP AG
AT0000837307
5,6500
-0,88 %
-0,0500
29.09.2020
17:35:09		5,58005,65005,580010.51059.072DWBAH

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

Begriffsdefinitionen und Formeln