Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ADDIKO BANK AG
AT000ADDIKO0
6,9200
+1,76 %
+0,1200
24.09.2020
16:17:42		6,80006,93006,800078.742535.800CWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16,7600
+3,84 %
+0,6200
24.09.2020
16:18:05		16,140016,760016,14006.426105.093CWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
26,5000
-0,38 %
-0,1000
24.09.2020
15:52:20		26,000026,500026,000046012.166CWBAH
ANDRITZ AG
AT0000730007
26,2400
+3,31 %
+0,8400
24.09.2020
16:20:18		25,200026,260025,1400152.4903.907.882CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
15,7800
-0,25 %
-0,0400
24.09.2020
16:10:25		15,680015,800015,640041.094645.021CWBAH
BAWAG GROUP AG
AT0000BAWAG2
30,5400
+0,13 %
+0,0400
24.09.2020
16:20:39		30,040030,800030,0000146.0424.436.817CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
25,6000
-0,78 %
-0,2000
24.09.2020
16:20:54		25,600026,400025,3500205.7265.315.690CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
34,8000
+2,35 %
+0,8000
24.09.2020
16:00:54		34,000035,150034,000025.692888.430CWBAH
ERSTE GROUP BANK AG
AT0000652011
18,1600
0,00 %
0,0000
24.09.2020
16:21:03		17,970018,380017,81501.028.41818.543.504CWBAH
EVN AG
AT0000741053
14,0800
+0,43 %
+0,0600
24.09.2020
15:57:47		14,000014,200013,940019.082267.908CWBAH
FACC AG
AT00000FACC2
5,0100
-4,57 %
-0,2400
24.09.2020
16:14:39		5,16005,16004,8350163.618817.691CWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
23,5500
-1,05 %
-0,2500
24.09.2020
16:20:07		23,700023,850023,000020.896490.781CWBAH
FREQUENTIS AG
ATFREQUENT09
17,2000
+0,58 %
+0,1000
24.09.2020
13:18:47		17,200017,200017,200060010.320CWBAH
IMMOFINANZ AG
AT0000A21KS2
13,2400
+0,46 %
+0,0600
24.09.2020
16:20:13		13,240013,430013,1300346.6884.598.356CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
11,5000
-1,71 %
-0,2000
24.09.2020
15:43:41		11,650011,650011,50003.15036.556CWBAH
LENZING AG
AT0000644505
45,0000
-0,66 %
-0,3000
24.09.2020
16:20:44		44,800045,500044,200027.6281.240.278CWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
105,0000
0,00 %
0,0000
24.09.2020
16:15:46		107,0000107,0000102,00001.988208.668CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
149,0000
-1,06 %
-1,6000
24.09.2020
16:15:58		151,0000151,0000148,200020.0402.984.460CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
28,9000
-0,69 %
-0,2000
24.09.2020
16:18:03		29,000029,150028,750062.0441.793.621CWBAH
OMV AG
AT0000743059
24,4000
-1,29 %
-0,3200
24.09.2020
16:19:57		24,220024,800023,8400476.66211.624.914CWBAH
PALFINGER AG
AT0000758305
21,8500
0,00 %
0,0000
24.09.2020
15:10:32		21,800022,050021,80001.83440.094CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
5,1100
-2,29 %
-0,1200
24.09.2020
15:47:18		5,14005,20005,100064.098329.289CWBAH
PORR AG
AT0000609607
10,9000
-0,37 %
-0,0400
24.09.2020
16:16:58		10,960011,000010,780049.414538.428CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
13,2900
-0,52 %
-0,0700
24.09.2020
16:20:39		13,120013,430013,0500833.66211.017.811CWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
33,4000
+1,83 %
+0,6000
24.09.2020
16:10:36		32,800033,400032,20005.584183.003CWBAH
S IMMO AG
AT0000652250
14,0000
-0,14 %
-0,0200
24.09.2020
16:20:03		14,000014,200013,9000164.8362.315.556CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
20,8000
-2,12 %
-0,4500
24.09.2020
16:18:55		21,200021,200020,5000113.4422.351.118CWBAH
SEMPERIT AG HOLDING
AT0000785555
15,9800
+0,50 %
+0,0800
24.09.2020
16:15:13		15,400016,200015,40007.400117.153CWBAH
STRABAG SE
AT000000STR1
25,0000
+0,20 %
+0,0500
24.09.2020
15:55:31		24,400025,000024,250012.778315.473CWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,1300
0,00 %
0,0000
24.09.2020
16:06:18		6,12006,15006,1100104.138638.639CWBAH
UBM DEVELOPMENT AG
AT0000815402
31,4000
-1,57 %
-0,5000
24.09.2020
16:21:21		31,500031,500031,00001.04832.834CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
5,0600
+0,20 %
+0,0100
24.09.2020
16:20:13		5,09005,17005,0100788.6404.013.632CWBAH
VERBUND AG KAT. A
AT0000746409
45,9600
+1,37 %
+0,6200
24.09.2020
16:20:02		44,220046,300044,0400121.8725.562.154CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
19,9200
-3,07 %
-0,6300
24.09.2020
16:21:19		20,600020,650019,8200169.4683.450.949CWBAH
VOESTALPINE AG
AT0000937503
21,7300
-2,03 %
-0,4500
24.09.2020
16:19:54		21,780022,080021,5400452.0409.838.892CWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,2000
+2,13 %
+0,0250
24.09.2020
09:04:26		1,20001,20001,20001.1901.428CWBAH
WIENERBERGER AG
AT0000831706
21,4800
-0,56 %
-0,1200
24.09.2020
16:18:28		21,500021,640021,2000201.4884.315.579CWBAH
ZUMTOBEL GROUP AG
AT0000837307
5,6000
-1,06 %
-0,0600
24.09.2020
13:29:55		5,63005,66005,600017.832100.255CWBAH

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

Begriffsdefinitionen und Formeln