Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ADDIKO BANK AG
AT000ADDIKO0
12,7000
-0,39 %
-0,0500
22.04.2021
17:35:03		12,500012,850012,500036.718464.962DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
18,1800
+0,11 %
+0,0200
22.04.2021
17:35:05		18,100018,200018,04009.444171.462DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
34,0000
+0,30 %
+0,1000
22.04.2021
14:12:04		33,900034,000033,90001.69657.604DWBAH
ANDRITZ AG
AT0000730007
41,7000
+2,21 %
+0,9000
22.04.2021
17:35:15		40,880041,860040,8800390.95016.277.600DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
32,9500
+0,76 %
+0,2500
22.04.2021
17:35:17		32,900033,250032,600088.6182.919.261DWBAH
BAWAG GROUP AG
AT0000BAWAG2
41,6200
-0,14 %
-0,0600
22.04.2021
17:35:12		41,520041,940041,2400367.61615.302.271DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
36,7000
+0,27 %
+0,1000
22.04.2021
17:35:09		36,600036,700036,4000244.2108.942.627DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
71,0000
-0,56 %
-0,4000
22.04.2021
17:35:08		73,300073,300070,500037.9702.706.558DWBAH
ERSTE GROUP BANK AG
AT0000652011
28,3500
+0,18 %
+0,0500
22.04.2021
17:35:28		28,410028,610028,09001.210.48234.314.018DWBAH
EVN AG
AT0000741053
18,9000
+3,85 %
+0,7000
22.04.2021
17:39:34		18,200018,980018,2000362.6406.776.710DWBAH
FACC AG
AT00000FACC2
9,0200
+4,16 %
+0,3600
22.04.2021
17:35:40		8,99009,02008,830044.956402.061DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
30,2500
+3,24 %
+0,9500
22.04.2021
17:35:03		30,300030,300029,700011.818354.350DWBAH
FREQUENTIS AG
ATFREQUENT09
24,1000
+1,26 %
+0,3000
22.04.2021
16:59:58		24,400024,500023,900010.886264.222DWBAH
IMMOFINANZ AG
AT0000A21KS2
18,4300
+3,89 %
+0,6900
22.04.2021
17:35:24		17,740018,440017,6500728.77613.299.902DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
14,7000
0,00 %
0,0000
22.04.2021
17:35:22		14,580014,780014,580012.692186.216DWBAH
LENZING AG
AT0000644505
111,0000
+3,54 %
+3,8000
22.04.2021
17:35:29		110,0000114,2000109,6000117.39613.155.269DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
139,0000
+2,96 %
+4,0000
22.04.2021
17:35:07		132,0000139,0000132,00002.560349.819DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
175,0000
-1,57 %
-2,8000
22.04.2021
17:35:19		177,6000179,0000175,000024.3024.293.158DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
37,8000
+0,13 %
+0,0500
22.04.2021
17:35:03		37,750037,900037,650086.1103.254.710DWBAH
OMV AG
AT0000743059
42,0900
+0,53 %
+0,2200
22.04.2021
17:35:15		41,860042,230041,3600748.54031.440.010DWBAH
PALFINGER AG
AT0000758305
37,0000
+1,65 %
+0,6000
22.04.2021
17:35:18		36,050037,000036,050013.414490.980DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
10,6000
+2,91 %
+0,3000
22.04.2021
17:35:06		10,200010,720010,2000108.5241.145.766DWBAH
PORR AG
AT0000609607
15,6000
+2,63 %
+0,4000
22.04.2021
17:35:29		15,300015,680015,300040.306626.452DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
17,6300
-0,62 %
-0,1100
22.04.2021
17:35:21		17,890017,940017,55001.208.19821.364.376DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
56,2000
-2,09 %
-1,2000
22.04.2021
17:35:00		57,000057,400055,200015.464869.788DWBAH
S IMMO AG
AT0000652250
21,6000
+0,23 %
+0,0500
22.04.2021
17:35:07		21,500021,600021,5000101.9382.198.176DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
35,2500
-0,70 %
-0,2500
22.04.2021
17:35:21		35,700035,700035,100066.6042.353.996DWBAH
SEMPERIT AG HOLDING
AT0000785555
39,5500
+0,38 %
+0,1500
22.04.2021
17:35:10		39,200039,600039,200072.6202.870.971DWBAH
STRABAG SE
AT000000STR1
31,5500
+1,12 %
+0,3500
22.04.2021
17:35:04		31,400031,550031,000020.392639.227DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,9600
+2,20 %
+0,1500
22.04.2021
17:35:26		6,81006,96006,8000489.6783.379.710DWBAH
UBM DEVELOPMENT AG
AT0000815402
38,8000
-1,52 %
-0,6000
22.04.2021
17:35:23		39,000039,500038,80006.216243.605DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
6,6300
+1,22 %
+0,0800
22.04.2021
17:35:26		6,60006,70006,5500423.2362.804.821DWBAH
VERBUND AG KAT. A
AT0000746409
66,7000
+5,62 %
+3,5500
22.04.2021
17:35:10		63,500067,450063,2500641.41242.626.299DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
22,3500
+0,22 %
+0,0500
22.04.2021
17:35:13		22,450022,600022,1000191.9364.286.012DWBAH
VOESTALPINE AG
AT0000937503
36,2000
+0,28 %
+0,1000
22.04.2021
17:35:07		36,220036,660036,0800538.33019.534.370DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,1000
-1,35 %
-0,0150
22.04.2021
17:19:09		1,12001,12001,0950176.758194.760DWBAH
WIENERBERGER AG
AT0000831706
32,5000
+0,49 %
+0,1600
22.04.2021
17:35:01		32,500032,720032,3600361.09611.745.354DWBAH
ZUMTOBEL GROUP AG
AT0000837307
8,7200
+2,59 %
+0,2200
22.04.2021
17:35:20		8,49008,72008,4300100.940872.639DWBAH

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

Begriffsdefinitionen und Formeln