Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
AGRANA BETEILIGUNGS-AG
AT0000603709
111,650
-0,76 %
-0,850
21.09.2017
17:33:14		113,000113,150111,50026.8363.007.276DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
54,400
+0,48 %
+0,260
21.09.2017
17:34:04		54,40054,96054,1003.030165.141DWBAH
ANDRITZ AG
AT0000730007
48,480
+0,87 %
+0,420
21.09.2017
17:33:26		48,21548,50047,900310.41414.981.031DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
11,990
-0,42 %
-0,050
21.09.2017
17:34:25		12,05012,10011,92057.674692.589DWBAH
BUWOG AG
AT00BUWOG001
25,470
-0,22 %
-0,055
21.09.2017
17:33:28		25,33525,62025,170371.0349.433.150DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
24,285
+0,25 %
+0,060
21.09.2017
17:33:25		24,18024,28523,785276.0206.655.764DWBAH
CONWERT IMMOBILIEN INVEST SE
AT0000697750
18,120
-1,15 %
-0,210
21.09.2017
17:34:17		18,26018,36518,12028.876524.247DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
41,880
-2,49 %
-1,070
21.09.2017
17:34:10		43,17543,17541,60555.1662.319.922DWBAH
ERSTE GROUP BANK AG
AT0000652011
36,930
+1,58 %
+0,575
21.09.2017
17:33:22		36,50036,93036,4001.195.32243.967.634DWBAH
EVN AG
AT0000741053
13,070
+0,23 %
+0,030
21.09.2017
17:34:20		13,00513,16513,00525.582334.973DWBAH
FACC AG
AT00000FACC2
11,885
+0,46 %
+0,055
21.09.2017
17:34:25		11,95011,95011,800106.6841.266.062DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
33,100
-1,33 %
-0,445
21.09.2017
17:34:26		33,89033,89033,05033.5981.124.427DWBAH
IMMOFINANZ AG
AT0000809058
2,203
-1,78 %
-0,040
21.09.2017
17:33:18		2,2302,2312,1969.165.05820.252.910DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
44,015
+0,49 %
+0,215
21.09.2017
17:34:27		43,75044,19043,7504.356191.314DWBAH
LENZING AG
AT0000644505
123,850
-0,20 %
-0,250
21.09.2017
17:33:17		124,700124,750122,80092.39011.442.774DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
118,650
-0,17 %
-0,200
21.09.2017
17:34:12		118,950119,800118,20013.7921.640.041DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
39,440
-2,05 %
-0,825
21.09.2017
17:33:15		39,75039,81039,30088.0603.483.858DWBAH
OMV AG
AT0000743059
48,115
-0,98 %
-0,475
21.09.2017
17:33:20		48,49048,86548,115666.83832.236.338DWBAH
PALFINGER AG
AT0000758305
40,800
-0,85 %
-0,350
21.09.2017
17:34:02		41,20041,20040,40030.0301.230.666DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
17,690
+1,09 %
+0,190
21.09.2017
17:34:22		17,50017,71517,30569.9641.225.730DWBAH
PORR AG
AT0000609607
23,800
0,00 %
0,000
21.09.2017
17:34:23		24,00024,18023,80064.3601.539.249DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
28,495
+0,87 %
+0,245
21.09.2017
17:33:22		28,41028,49528,100837.09423.761.152DWBAH
RHI AG
AT0000676903
34,155
+3,09 %
+1,025
21.09.2017
17:33:19		33,20034,34032,860194.4866.583.741DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
55,340
+0,07 %
+0,040
21.09.2017
17:34:28		55,30055,79055,30077843.185DWBAH
S IMMO AG
AT0000652250
14,565
+0,41 %
+0,060
21.09.2017
17:33:27		14,56014,60014,355164.8482.388.391DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
64,400
-0,92 %
-0,600
21.09.2017
17:33:26		65,32065,32064,25027.5801.779.957DWBAH
SEMPERIT AG HOLDING
AT0000785555
25,050
-0,60 %
-0,150
21.09.2017
17:34:19		25,00025,44524,91036.590915.879DWBAH
STRABAG SE
AT000000STR1
36,255
-0,70 %
-0,255
21.09.2017
17:34:03		36,42036,55036,00011.822428.078DWBAH
TELEKOM AUSTRIA AG
AT0000720008
7,665
-0,40 %
-0,031
21.09.2017
17:33:02		7,7057,7787,627457.4783.512.902DWBAH
UBM DEVELOPMENT AG
AT0000815402
38,810
+1,08 %
+0,415
21.09.2017
17:34:20		38,51039,29538,5106.154239.613DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,524
-1,49 %
-0,129
21.09.2017
17:33:24		8,6328,6688,485427.0983.655.741DWBAH
VALNEVA SE ST
FR0004056851
2,950
+1,72 %
+0,050
21.09.2017
17:34:23		2,9302,9592,91127.64481.436DWBGF
VERBUND AG KAT. A
AT0000746409
18,890
-2,23 %
-0,430
21.09.2017
17:33:19		19,45019,45018,82589.5421.709.410DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
24,495
+0,33 %
+0,080
21.09.2017
17:33:28		24,43524,76524,43053.2781.310.076DWBAH
VOESTALPINE AG
AT0000937503
44,270
+0,83 %
+0,365
21.09.2017
17:33:17		43,81544,50043,815447.35419.808.010DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,485
+2,41 %
+0,035
21.09.2017
17:34:13		1,4501,4891,440152.282223.116DWBAH
WIENERBERGER AG
AT0000831706
19,220
+0,87 %
+0,165
21.09.2017
17:33:01		19,00019,28518,895323.7746.188.004DWBAH
WOLFORD AG
AT0000834007
16,800
+1,20 %
+0,200
21.09.2017
17:34:23		16,95016,99016,80086014.579DWBAH
ZUMTOBEL GROUP AG
AT0000837307
14,015
-0,95 %
-0,135
21.09.2017
17:33:21		14,15514,17513,900209.5642.931.347DWBAH

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

Begriffsdefinitionen und Formeln