Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ADDIKO BANK AG
AT000ADDIKO0
7,9000
+1,80 %
+0,1400
03.04.2020
17:35:16		7,93007,94007,620020.240157.396DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
15,8200
-1,12 %
-0,1800
03.04.2020
17:35:18		16,000016,000015,700026.600421.215DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
26,5000
+1,92 %
+0,5000
03.04.2020
17:35:11		26,500026,500025,50004.856126.613DWBAH
ANDRITZ AG
AT0000730007
28,1400
-2,43 %
-0,7000
03.04.2020
17:35:17		28,520028,700027,9200210.9825.951.240DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
13,0800
+3,81 %
+0,4800
03.04.2020
17:35:25		12,960013,160012,6000121.4901.563.484DWBAH
BAWAG GROUP AG
AT0000BAWAG2
22,6600
-3,16 %
-0,7400
03.04.2020
17:35:10		24,100024,120022,6600301.2606.927.392DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
29,4000
-2,65 %
-0,8000
03.04.2020
17:35:18		30,400030,650028,7000195.1765.743.064DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
35,0000
0,00 %
0,0000
03.04.2020
17:35:25		35,450035,450034,700050.5041.765.998DWBAH
ERSTE GROUP BANK AG
AT0000652011
15,3400
-1,54 %
-0,2400
03.04.2020
17:35:06		15,835015,900015,22002.765.22842.808.177DWBAH
EVN AG
AT0000741053
13,1400
-0,61 %
-0,0800
03.04.2020
17:35:08		13,340013,440013,060099.0861.313.814DWBAH
FACC AG
AT00000FACC2
7,8400
+2,62 %
+0,2000
03.04.2020
17:35:11		7,90007,90007,670028.694223.347DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
25,1000
+3,72 %
+0,9000
03.04.2020
17:35:03		25,000026,650024,300029.816758.496DWBAH
FREQUENTIS AG
ATFREQUENT09
15,8620
+3,27 %
+0,5020
03.04.2020
17:01:31		15,360015,906015,252020.434316.503DWBAH
IMMOFINANZ AG
AT0000A21KS2
15,4900
-2,76 %
-0,4400
03.04.2020
17:35:23		15,990015,990015,4100286.8944.462.653DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
16,4500
-2,08 %
-0,3500
03.04.2020
17:35:25		17,200017,200016,250017.236285.484DWBAH
LENZING AG
AT0000644505
50,1000
+2,35 %
+1,1500
03.04.2020
17:35:28		51,000051,400049,550052.6502.643.424DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
92,0000
0,00 %
0,0000
03.04.2020
17:35:27		90,500092,000090,500016615.038DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
109,4000
-1,44 %
-1,6000
03.04.2020
17:35:02		111,8000111,8000108,800023.6842.605.945DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
32,5000
+0,31 %
+0,1000
03.04.2020
17:35:29		32,700032,700031,9500106.5603.446.554DWBAH
OMV AG
AT0000743059
26,9200
-0,44 %
-0,1200
03.04.2020
17:35:09		27,000027,900026,60001.353.62436.752.970DWBAH
PALFINGER AG
AT0000758305
15,9800
-1,72 %
-0,2800
03.04.2020
17:35:19		16,820016,820015,800069.9681.130.324DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
4,2000
+2,56 %
+0,1050
03.04.2020
17:35:00		4,09004,22004,090060.260251.013DWBAH
PORR AG
AT0000609607
14,2000
-1,39 %
-0,2000
03.04.2020
17:35:16		14,700014,700014,200042.246603.028DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
12,9300
-0,84 %
-0,1100
03.04.2020
17:35:13		13,170013,210012,8000950.26612.286.698DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
28,0000
+2,94 %
+0,8000
03.04.2020
17:35:26		27,900028,700027,400021.258594.345DWBAH
S IMMO AG
AT0000652250
16,6000
+0,12 %
+0,0200
03.04.2020
17:35:26		16,600016,600016,2000257.8644.228.781DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
28,7000
+2,50 %
+0,7000
03.04.2020
17:35:22		28,000028,850027,7000162.7284.619.215DWBAH
SEMPERIT AG HOLDING
AT0000785555
11,6200
+3,94 %
+0,4400
03.04.2020
17:19:21		11,600011,620011,260028.736329.918DWBAH
STRABAG SE
AT000000STR1
20,3000
+1,00 %
+0,2000
03.04.2020
17:35:04		20,300020,300019,940041.702836.816DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,1000
-2,87 %
-0,1800
03.04.2020
17:35:27		6,14006,29006,1000351.6122.165.130DWBAH
UBM DEVELOPMENT AG
AT0000815402
25,9000
-0,77 %
-0,2000
03.04.2020
17:29:12		26,500026,800025,700025.798673.234DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
6,7600
-2,45 %
-0,1700
03.04.2020
17:35:22		7,09007,09006,7500287.8001.970.703DWBAH
VERBUND AG KAT. A
AT0000746409
36,5000
+5,49 %
+1,9000
03.04.2020
17:35:18		34,700037,500033,9600519.06218.568.301DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
16,8800
-3,10 %
-0,5400
03.04.2020
17:35:28		17,500017,800016,800095.1441.625.969DWBAH
VOESTALPINE AG
AT0000937503
18,7000
+0,75 %
+0,1400
03.04.2020
17:35:11		18,380018,750018,1200790.96614.681.401DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,1550
-2,53 %
-0,0300
03.04.2020
16:45:39		1,17001,17001,15502.0002.318DWBAH
WIENERBERGER AG
AT0000831706
14,4000
-3,81 %
-0,5700
03.04.2020
17:35:05		14,970015,010014,3000387.9945.628.304DWBAH
ZUMTOBEL GROUP AG
AT0000837307
5,9500
-0,50 %
-0,0300
03.04.2020
17:35:07		5,97006,15005,890032.120191.996DWBAH

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

Begriffsdefinitionen und Formeln