Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ADDIKO BANK AG
AT000ADDIKO0
16,1000
+1,39 %
+0,2200
20.08.2019
17:34:15		15,900016,420015,880067.8781.091.503NWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16,4800
-1,20 %
-0,2000
20.08.2019
17:34:01		16,700016,880016,460011.668193.764NWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
30,0000
0,00 %
0,0000
20.08.2019
17:19:33		30,000030,000029,800040612.175NWBAH
ANDRITZ AG
AT0000730007
31,2600
-3,34 %
-1,0800
20.08.2019
17:35:09		32,300032,680031,1600436.44813.809.345NWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
13,8000
-0,65 %
-0,0900
20.08.2019
17:35:25		14,000014,030013,730088.8261.228.827NWBAH
BAWAG GROUP AG
AT0000BAWAG2
33,8800
-0,47 %
-0,1600
20.08.2019
17:35:09		33,920034,120033,6200114.8243.886.102NWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
31,3500
-1,57 %
-0,5000
20.08.2019
17:35:23		31,800032,150031,3500202.0006.370.313NWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
81,1000
+0,12 %
+0,1000
20.08.2019
17:35:26		82,400082,400080,60004.806390.140NWBAH
ERSTE GROUP BANK AG
AT0000652011
30,2700
-0,75 %
-0,2300
20.08.2019
17:35:06		30,610030,820030,2700904.05227.489.311NWBAH
EVN AG
AT0000741053
14,8600
-1,07 %
-0,1600
20.08.2019
17:34:06		14,820015,100014,740060.750905.832NWBAH
FACC AG
AT00000FACC2
9,6700
-1,68 %
-0,1650
20.08.2019
17:35:24		9,900010,05009,6700214.4562.116.103NWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
40,0000
+0,38 %
+0,1500
20.08.2019
17:34:19		40,200040,300039,500010.804431.994NWBAH
FREQUENTIS AG
ATFREQUENT09
15,9220
-2,91 %
-0,4780
20.08.2019
14:20:50		16,198016,198015,90006269.989NWBAH
IMMOFINANZ AG
AT0000A21KS2
24,0750
-0,52 %
-0,1250
20.08.2019
17:35:15		24,200024,380024,0750215.9425.214.346NWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
34,0000
+0,59 %
+0,2000
20.08.2019
17:34:04		34,000034,400033,60004.298146.312NWBAH
LENZING AG
AT0000644505
87,1500
-2,46 %
-2,2000
20.08.2019
17:35:26		89,000089,450087,150025.6242.253.136NWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
99,5000
+0,51 %
+0,5000
20.08.2019
09:23:41		99,500099,500099,50001009.950NWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
106,8000
-0,74 %
-0,8000
20.08.2019
17:34:05		107,8000109,0000105,8000107.53411.568.250NWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
31,2500
-2,19 %
-0,7000
20.08.2019
17:35:22		32,000032,000031,2000123.8223.901.131NWBAH
OMV AG
AT0000743059
45,4300
+0,53 %
+0,2400
20.08.2019
17:35:18		45,370045,800045,3000615.16827.969.389NWBAH
PALFINGER AG
AT0000758305
21,8500
-1,35 %
-0,3000
20.08.2019
17:34:05		22,000022,550021,850052.5561.172.351NWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8,2500
-1,32 %
-0,1100
20.08.2019
17:34:15		8,34008,34008,090012.466102.527NWBAH
PORR AG
AT0000609607
19,2000
+2,67 %
+0,5000
20.08.2019
17:34:20		18,860019,200018,840033.200631.768NWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
20,1300
+0,05 %
+0,0100
20.08.2019
17:35:26		20,140020,380020,0500746.46215.084.432NWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
39,0000
-0,51 %
-0,2000
20.08.2019
17:34:01		40,000040,000039,00001.16246.209NWBAH
S IMMO AG
AT0000652250
19,3600
-0,72 %
-0,1400
20.08.2019
17:35:02		19,740019,740019,320054.3741.059.360NWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
57,4000
-0,69 %
-0,4000
20.08.2019
17:35:19		58,200059,300057,400094.4165.504.845NWBAH
SEMPERIT AG HOLDING
AT0000785555
12,9600
-1,07 %
-0,1400
20.08.2019
17:34:04		13,080013,080012,86006.09078.925NWBAH
STRABAG SE
AT000000STR1
29,3000
-0,68 %
-0,2000
20.08.2019
17:34:13		29,200029,450029,200012.400363.343NWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,5800
-1,05 %
-0,0700
20.08.2019
17:35:26		6,61006,68006,580088.488585.154NWBAH
UBM DEVELOPMENT AG
AT0000815402
39,1000
-1,26 %
-0,5000
20.08.2019
17:28:34		39,900040,000038,70006.000237.108NWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,2150
+0,06 %
+0,0050
20.08.2019
17:35:24		8,26008,29008,2150522.4904.312.939NWBAH
VALNEVA SE ST
FR0004056851
3,0750
+2,84 %
+0,0850
20.08.2019
12:12:33		3,04003,07503,04007442.262NWBAH
VERBUND AG KAT. A
AT0000746409
54,0000
-0,18 %
-0,1000
20.08.2019
17:35:29		54,000054,500053,7000208.72811.279.980NWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
23,3000
+0,65 %
+0,1500
20.08.2019
17:35:13		23,100023,600023,0500212.6344.973.728NWBAH
VOESTALPINE AG
AT0000937503
20,0200
-0,50 %
-0,1000
20.08.2019
17:35:23		20,200020,380019,95501.175.77823.606.635NWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,3450
-1,47 %
-0,0200
20.08.2019
17:08:23		1,37001,37001,330037.24250.984NWBAH
WIENERBERGER AG
AT0000831706
20,8200
-2,80 %
-0,6000
20.08.2019
17:35:19		21,400021,500020,8200339.2427.110.372NWBAH
ZUMTOBEL GROUP AG
AT0000837307
6,9600
+0,72 %
+0,0500
20.08.2019
17:34:16		7,10007,10006,960047.452333.478NWBAH

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

Begriffsdefinitionen und Formeln