Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
AGRANA BETEILIGUNGS-AG
AT0000603709
88,400
-3,70 %
-3,400
20.06.2018
17:34:14		90,00090,30086,80030.3322.679.296PWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
47,500
-1,25 %
-0,600
20.06.2018
17:34:04		47,40047,90047,0002.854135.320PWBAH
ANDRITZ AG
AT0000730007
43,000
+0,33 %
+0,140
20.06.2018
17:33:24		42,94043,18042,740454.24019.526.435PWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
15,800
-0,25 %
-0,040
20.06.2018
17:33:15		16,00016,00015,600192.1523.027.029PWBAH
BAWAG GROUP AG
AT0000BAWAG2
37,760
-2,83 %
-1,100
20.06.2018
17:33:21		39,00039,24037,020354.30613.391.840PWBAH
BUWOG AG
AT00BUWOG001
28,940
-0,21 %
-0,060
20.06.2018
17:33:17		29,00029,00028,80068.6441.985.139PWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
28,020
-0,92 %
-0,260
20.06.2018
17:33:19		28,34028,44028,020109.4243.081.642PWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
47,750
+0,84 %
+0,400
20.06.2018
17:34:04		48,50048,50047,20011.370544.154PWBAH
ERSTE GROUP BANK AG
AT0000652011
35,260
+0,46 %
+0,160
20.06.2018
17:33:01		34,99035,90034,9701.228.79243.485.827PWBAH
EVN AG
AT0000741053
16,240
-0,12 %
-0,020
20.06.2018
17:34:26		16,28016,36016,06070.5321.144.836PWBAH
FACC AG
AT00000FACC2
16,740
-1,99 %
-0,340
20.06.2018
17:33:02		16,92017,30016,700158.0662.679.099PWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
32,900
+0,92 %
+0,300
20.06.2018
17:34:24		32,90032,90032,4504.002131.089PWBAH
IMMOFINANZ AG
AT0000809058
2,038
+0,10 %
+0,002
20.06.2018
17:33:12		2,0602,0662,0302.427.0844.950.788PWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
38,100
-0,26 %
-0,100
20.06.2018
17:34:18		38,50038,65038,00016.978652.558PWBAH
LENZING AG
AT0000644505
94,500
-0,26 %
-0,250
20.06.2018
17:33:28		95,30095,95094,50055.7705.294.597PWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
118,000
-0,17 %
-0,200
20.06.2018
17:34:01		118,000119,200116,80018.0222.126.806PWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
41,320
+0,19 %
+0,080
20.06.2018
17:33:29		41,08041,48040,70082.6823.412.102PWBAH
OMV AG
AT0000743059
47,130
-3,52 %
-1,720
20.06.2018
17:33:12		48,65049,28046,9601.137.51854.086.133PWBAH
PALFINGER AG
AT0000758305
32,600
+1,09 %
+0,350
20.06.2018
17:34:16		32,20032,90032,20014.490472.337PWBAH
POLYTEC HOLDING AG
AT0000A00XX9
13,120
-1,94 %
-0,260
20.06.2018
17:34:23		13,50013,50013,040155.0082.036.105PWBAH
PORR AG
AT0000609607
29,550
+1,72 %
+0,500
20.06.2018
17:34:29		29,05029,55029,00016.190474.627PWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
27,480
+1,70 %
+0,460
20.06.2018
17:33:20		27,44027,53027,030880.30224.066.438PWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
49,800
-0,40 %
-0,200
20.06.2018
17:25:39		50,00050,00049,8008.192408.783PWBAH
S IMMO AG
AT0000652250
17,040
+0,83 %
+0,140
20.06.2018
17:33:13		17,16017,16016,900161.1062.743.001PWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
101,900
+1,29 %
+1,300
20.06.2018
17:33:11		99,050102,40099,05033.5743.413.862PWBAH
SEMPERIT AG HOLDING
AT0000785555
16,380
-3,65 %
-0,620
20.06.2018
17:34:12		17,24017,24016,20058.332964.892PWBAH
STRABAG SE
AT000000STR1
35,800
+0,14 %
+0,050
20.06.2018
17:34:13		35,50035,95035,35017.568627.484PWBAH
TELEKOM AUSTRIA AG
AT0000720008
7,130
+0,56 %
+0,040
20.06.2018
17:33:25		7,0707,1507,060376.0722.672.908PWBAH
UBM DEVELOPMENT AG
AT0000815402
41,000
-1,44 %
-0,600
20.06.2018
17:34:06		41,80041,80040,50015.986652.610PWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,145
-0,91 %
-0,075
20.06.2018
17:33:15		8,1808,2758,1351.081.5748.876.931PWBAH
VALNEVA SE ST
FR0004056851
3,725
+0,68 %
+0,025
20.06.2018
14:54:20		3,7503,7903,7253.27612.273PWBAH
VERBUND AG KAT. A
AT0000746409
27,360
-1,58 %
-0,440
20.06.2018
17:33:00		27,70028,04027,160208.4105.720.613PWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
23,840
-0,33 %
-0,080
20.06.2018
17:33:02		23,86024,06023,700185.4524.427.173PWBAH
VOESTALPINE AG
AT0000937503
42,620
-1,59 %
-0,690
20.06.2018
17:33:09		43,42043,72042,600517.67222.223.120PWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,310
-2,24 %
-0,030
20.06.2018
17:29:09		1,3001,3501,30061.32881.930PWBAH
WIENERBERGER AG
AT0000831706
20,980
+0,77 %
+0,160
20.06.2018
17:33:15		20,70021,06020,700351.8767.364.099PWBAH
WOLFORD AG
AT0000834007
16,400
+2,50 %
+0,400
19.06.2018
11:10:13		15,80016,40015,8001.38421.939PWBAH
ZUMTOBEL GROUP AG
AT0000837307
8,475
-0,12 %
-0,010
20.06.2018
17:34:22		8,5358,5358,39085.288722.227PWBAH

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

Begriffsdefinitionen und Formeln