Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
AGRANA BETEILIGUNGS-AG
AT0000603709
96,700
0,00 %
0,000
20.04.2018
17:34:13		97,00097,20096,0006.772652.966DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
53,600
0,00 %
0,000
20.04.2018
17:34:17		53,60053,60052,4001.59884.800DWBAH
ANDRITZ AG
AT0000730007
46,200
-0,04 %
-0,020
20.04.2018
17:33:09		46,44046,48045,840331.65615.290.862DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
23,500
0,00 %
0,000
20.04.2018
17:33:15		23,60023,60023,150145.2863.401.370DWBAH
BAWAG GROUP AG
AT0000BAWAG2
44,280
+1,28 %
+0,560
20.04.2018
17:33:17		43,30044,40043,30061.3062.702.569DWBAH
BUWOG AG
AT00BUWOG001
29,040
-0,07 %
-0,020
20.04.2018
17:33:03		29,04029,06029,02087.2562.533.667DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
27,520
-0,29 %
-0,080
20.04.2018
17:33:15		27,56027,80027,440245.8126.792.847DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
50,400
+0,80 %
+0,400
20.04.2018
17:34:26		49,50050,60049,50082.1584.116.277DWBAH
ERSTE GROUP BANK AG
AT0000652011
40,530
-0,54 %
-0,220
20.04.2018
17:33:10		40,75040,76039,9501.386.23455.961.871DWBAH
EVN AG
AT0000741053
16,640
-0,95 %
-0,160
20.04.2018
17:34:06		16,78016,80016,50064.0441.065.228DWBAH
FACC AG
AT00000FACC2
21,600
-1,82 %
-0,400
20.04.2018
17:33:11		21,90022,05021,50062.1281.353.846DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
33,100
-0,60 %
-0,200
20.04.2018
17:34:28		33,75033,75033,05020.210672.705DWBAH
IMMOFINANZ AG
AT0000809058
2,118
0,00 %
0,000
20.04.2018
17:33:15		2,1102,1242,1104.116.2328.717.934DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
37,700
+1,62 %
+0,600
20.04.2018
17:34:04		37,50038,05036,70012.520467.012DWBAH
LENZING AG
AT0000644505
96,550
+0,26 %
+0,250
20.04.2018
17:33:10		96,00097,80096,00073.0067.073.294DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
128,000
-1,08 %
-1,400
20.04.2018
17:36:31		128,000130,200127,20014.8221.915.278DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
41,700
-0,05 %
-0,020
20.04.2018
17:33:01		41,74041,80041,60074.4703.105.415DWBAH
OMV AG
AT0000743059
50,960
+1,23 %
+0,620
20.04.2018
17:33:28		50,16051,50049,830757.48638.497.610DWBAH
PALFINGER AG
AT0000758305
32,500
+0,93 %
+0,300
20.04.2018
17:34:19		32,00032,70032,00013.770447.617DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
15,140
-0,66 %
-0,100
20.04.2018
17:34:21		15,50015,58014,92070.9181.075.219DWBAH
PORR AG
AT0000609607
28,000
+1,82 %
+0,500
20.04.2018
17:34:14		27,40028,00027,35030.070828.056DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
28,220
-0,98 %
-0,280
20.04.2018
17:33:06		28,50028,50027,900857.57424.076.706DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
52,400
+0,38 %
+0,200
20.04.2018
17:34:27		52,60053,00052,40037219.642DWBAH
S IMMO AG
AT0000652250
16,380
+1,49 %
+0,240
20.04.2018
17:33:01		16,38016,50016,240183.2383.000.866DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
102,000
-0,39 %
-0,400
20.04.2018
17:33:27		102,900103,500100,90041.0784.199.309DWBAH
SEMPERIT AG HOLDING
AT0000785555
17,180
-1,15 %
-0,200
20.04.2018
17:36:50		17,40017,44016,68053.992920.361DWBAH
STRABAG SE
AT000000STR1
32,550
+1,88 %
+0,600
20.04.2018
17:34:28		32,00032,60031,95015.700508.110DWBAH
TELEKOM AUSTRIA AG
AT0000720008
7,670
+0,26 %
+0,020
20.04.2018
17:33:29		7,5907,7307,59098.206752.574DWBAH
UBM DEVELOPMENT AG
AT0000815402
41,900
-1,41 %
-0,600
20.04.2018
17:34:26		42,50042,60041,90020.388858.472DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
9,655
-1,53 %
-0,150
20.04.2018
17:33:17		9,7959,8009,655416.5244.041.049DWBAH
VALNEVA SE ST
FR0004056851
3,835
+0,92 %
+0,035
20.04.2018
16:57:09		3,7553,8353,75020.93079.577DWBAH
VERBUND AG KAT. A
AT0000746409
25,400
-1,40 %
-0,360
20.04.2018
17:33:10		25,80025,96025,2401.769.01045.019.192DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
26,520
+0,08 %
+0,020
20.04.2018
17:33:04		26,52026,64026,400247.2006.555.272DWBAH
VOESTALPINE AG
AT0000937503
45,230
+0,74 %
+0,330
20.04.2018
17:33:27		44,77045,77044,650342.21215.490.978DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,440
-0,69 %
-0,010
20.04.2018
17:34:18		1,4501,4501,44036.13052.222DWBAH
WIENERBERGER AG
AT0000831706
20,980
+2,94 %
+0,600
20.04.2018
17:33:26		20,48021,06020,300586.74812.204.373DWBAH
WOLFORD AG
AT0000834007
13,600
0,00 %
0,000
20.04.2018
17:20:39		13,60013,60013,600941.278DWBAH
ZUMTOBEL GROUP AG
AT0000837307
7,500
-1,32 %
-0,100
20.04.2018
17:34:17		7,6007,6607,500201.8241.526.726DWBAH

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

Begriffsdefinitionen und Formeln