Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ADDIKO BANK AG
AT000ADDIKO0
14,5000
-0,55 %
-0,0800
06.12.2019
17:35:26		14,060014,800014,06004.15260.466DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
18,4000
+0,77 %
+0,1400
06.12.2019
17:35:04		18,700018,700018,32006.232114.853DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
33,2000
+3,11 %
+1,0000
06.12.2019
17:28:39		32,500033,500032,200010.990360.449DWBAH
ANDRITZ AG
AT0000730007
36,5800
+2,06 %
+0,7400
06.12.2019
17:35:24		35,800036,620035,8000365.61613.313.216DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
20,2000
+2,28 %
+0,4500
06.12.2019
17:35:19		19,820020,240019,7800169.3123.394.514DWBAH
BAWAG GROUP AG
AT0000BAWAG2
37,8000
+0,37 %
+0,1400
06.12.2019
17:35:10		38,000038,080037,6000220.2128.337.495DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
36,5000
+0,55 %
+0,2000
06.12.2019
17:35:17		35,950036,800035,950076.9642.805.784DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
79,9000
+2,04 %
+1,6000
06.12.2019
17:35:23		79,800080,900078,700029.1462.332.981DWBAH
ERSTE GROUP BANK AG
AT0000652011
32,5300
+0,34 %
+0,1100
06.12.2019
17:35:18		32,180032,720032,1800715.43423.281.466DWBAH
EVN AG
AT0000741053
16,3800
+1,11 %
+0,1800
06.12.2019
17:35:17		16,100016,380016,100055.364899.837DWBAH
FACC AG
AT00000FACC2
12,0900
+1,60 %
+0,1900
06.12.2019
17:35:22		11,810012,100011,810075.724907.003DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
37,0000
-0,54 %
-0,2000
06.12.2019
17:35:29		37,000037,300037,00006.420238.424DWBAH
FREQUENTIS AG
ATFREQUENT09
19,9800
+1,42 %
+0,2800
06.12.2019
17:35:13		19,800019,980019,800076215.108DWBAH
IMMOFINANZ AG
AT0000A21KS2
23,6000
+0,21 %
+0,0500
06.12.2019
17:35:27		23,650023,800023,4500243.3725.762.561DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
28,6000
+0,35 %
+0,1000
06.12.2019
17:35:26		28,800028,800028,40003.38296.903DWBAH
LENZING AG
AT0000644505
88,4500
+2,37 %
+2,0500
06.12.2019
17:35:04		87,300088,450086,200027.6562.427.455DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
106,0000
+1,92 %
+2,0000
06.12.2019
09:59:38		105,0000106,0000105,000032033.700DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
120,4000
+0,17 %
+0,2000
06.12.2019
17:35:28		120,4000120,4000119,20003.602432.825DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
33,3000
+0,76 %
+0,2500
06.12.2019
17:35:05		33,100033,300033,0500113.3503.764.871DWBAH
OMV AG
AT0000743059
51,2000
+0,83 %
+0,4200
06.12.2019
17:35:16		50,580051,300050,0400552.00628.128.651DWBAH
PALFINGER AG
AT0000758305
27,5000
+0,55 %
+0,1500
06.12.2019
17:35:13		27,300027,650027,200028.492781.965DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8,9800
-0,33 %
-0,0300
06.12.2019
17:35:13		9,00009,00008,88009.54285.662DWBAH
PORR AG
AT0000609607
16,0800
+0,37 %
+0,0600
06.12.2019
17:35:29		16,140016,400016,0000136.7942.217.141DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
21,7600
+1,73 %
+0,3700
06.12.2019
17:35:07		21,650021,940021,3900697.65815.170.097DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
38,2000
-2,05 %
-0,8000
06.12.2019
16:42:31		39,000039,000038,20008.334321.400DWBAH
S IMMO AG
AT0000652250
22,2000
+0,23 %
+0,0500
06.12.2019
17:35:23		22,250022,450022,100064.4941.436.890DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
50,3000
+2,86 %
+1,4000
06.12.2019
17:35:05		49,000050,800048,5500122.5386.109.082DWBAH
SEMPERIT AG HOLDING
AT0000785555
11,3600
-0,18 %
-0,0200
06.12.2019
17:35:10		11,240011,380011,20009.662109.216DWBAH
STRABAG SE
AT000000STR1
31,2000
-0,16 %
-0,0500
06.12.2019
17:35:27		31,250031,400031,000010.082314.515DWBAH
TELEKOM AUSTRIA AG
AT0000720008
7,3000
+1,81 %
+0,1300
06.12.2019
17:35:19		7,25007,31007,1600154.9081.122.906DWBAH
UBM DEVELOPMENT AG
AT0000815402
44,6000
0,00 %
0,0000
06.12.2019
17:35:23		44,700045,500044,600012.358554.390DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,9900
+0,95 %
+0,0850
06.12.2019
17:35:00		8,99008,99008,905099.126888.095DWBAH
VALNEVA SE ST
FR0004056851
2,4700
-0,40 %
-0,0100
06.12.2019
15:51:43		2,42502,47002,425016.45840.358DWBAH
VERBUND AG KAT. A
AT0000746409
45,6000
+0,48 %
+0,2200
06.12.2019
17:35:09		45,500045,680045,2000194.4808.857.104DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
25,1000
-0,20 %
-0,0500
06.12.2019
17:35:04		25,200025,300024,9000141.3563.553.442DWBAH
VOESTALPINE AG
AT0000937503
24,6800
+2,49 %
+0,6000
06.12.2019
17:35:19		24,200024,800024,01001.174.90428.797.848DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,6000
0,00 %
0,0000
06.12.2019
17:16:13		1,60001,60001,5850249.428399.032DWBAH
WIENERBERGER AG
AT0000831706
25,5800
+1,11 %
+0,2800
06.12.2019
17:35:15		25,120025,840025,1200265.7866.809.333DWBAH
ZUMTOBEL GROUP AG
AT0000837307
8,2500
+0,86 %
+0,0700
06.12.2019
17:35:26		8,10008,25008,1000122.2841.003.302DWBAH

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

Begriffsdefinitionen und Formeln