Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
AGRANA BETEILIGUNGS-AG
AT0000603709
115,000
+0,44 %
+0,500
21.07.2017
17:34:04		115,450115,500114,65011.8181.359.818DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
46,640
+0,21 %
+0,100
21.07.2017
17:34:01		46,69046,69046,20065830.642DWBAH
ANDRITZ AG
AT0000730007
52,600
-0,81 %
-0,430
21.07.2017
17:33:07		53,04053,18052,500201.05410.614.681DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
11,200
+0,99 %
+0,110
21.07.2017
17:34:29		11,05011,23510,850281.4603.120.702DWBAH
BUWOG AG
AT00BUWOG001
25,240
-0,55 %
-0,140
21.07.2017
17:33:30		25,28025,29525,075279.3627.038.958DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
21,595
+0,19 %
+0,040
21.07.2017
17:33:13		21,56021,65521,410164.6143.545.690DWBAH
CONWERT IMMOBILIEN INVEST SE
AT0000697750
17,340
-1,25 %
-0,220
21.07.2017
17:33:23		17,56017,57517,34022.180388.543DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
61,090
-0,84 %
-0,520
21.07.2017
17:34:17		60,55061,99060,55046.6882.853.316DWBAH
ERSTE GROUP BANK AG
AT0000652011
34,310
-1,05 %
-0,365
21.07.2017
17:33:29		34,57534,68533,885978.24633.486.955DWBAH
EVN AG
AT0000741053
12,950
-1,14 %
-0,150
21.07.2017
17:34:01		12,96013,09512,85549.410640.145DWBAH
FACC AG
AT00000FACC2
9,700
-1,77 %
-0,175
21.07.2017
17:34:05		9,8759,9009,606256.8022.517.096DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
33,750
-0,71 %
-0,240
21.07.2017
17:33:22		34,00034,30033,60525.374862.587DWBAH
IMMOFINANZ AG
AT0000809058
2,077
-0,57 %
-0,012
21.07.2017
17:33:15		2,0762,0992,0643.980.0248.268.628DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
47,500
-0,65 %
-0,310
21.07.2017
17:34:15		47,50047,75547,2007.032333.881DWBAH
LENZING AG
AT0000644505
149,000
-2,01 %
-3,050
21.07.2017
17:33:25		153,600153,600147,60048.7907.298.864DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
112,000
-1,36 %
-1,550
21.07.2017
17:34:08		113,000113,000111,5505.216585.268DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
38,310
-0,91 %
-0,350
21.07.2017
17:33:22		38,67038,77538,00080.3063.081.467DWBAH
OMV AG
AT0000743059
47,225
-2,88 %
-1,400
21.07.2017
17:33:26		48,43048,58547,155521.52824.840.131DWBAH
PALFINGER AG
AT0000758305
40,650
-3,21 %
-1,350
21.07.2017
17:34:09		41,70541,97040,60022.320922.228DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
16,750
-0,48 %
-0,080
21.07.2017
17:34:28		16,83017,00016,74515.088253.746DWBAH
PORR AG
AT0000609607
29,500
+1,34 %
+0,390
21.07.2017
17:34:03		28,99029,70028,650155.0184.556.086DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
21,505
-1,35 %
-0,295
21.07.2017
17:33:20		21,74021,76021,180669.09614.317.531DWBAH
RHI AG
AT0000676903
31,200
-1,96 %
-0,625
21.07.2017
17:33:03		31,61031,84531,11558.7581.849.097DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
57,500
+0,88 %
+0,500
21.07.2017
17:34:20		57,09057,50056,7002.576147.207DWBAH
S IMMO AG
AT0000652250
12,410
-0,80 %
-0,100
21.07.2017
17:34:12		12,50512,54512,260139.7941.740.669DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
62,500
-1,91 %
-1,220
21.07.2017
17:33:15		63,72063,92062,35032.1062.024.545DWBAH
SEMPERIT AG HOLDING
AT0000785555
25,760
-1,30 %
-0,340
21.07.2017
17:34:23		26,10026,10025,74513.902360.714DWBAH
STRABAG SE
AT000000STR1
36,850
+0,96 %
+0,350
21.07.2017
17:34:23		36,61536,85036,20019.654718.192DWBAH
TELEKOM AUSTRIA AG
AT0000720008
7,328
+0,38 %
+0,028
21.07.2017
17:33:13		7,2427,3307,242233.1101.701.697DWBAH
UBM DEVELOPMENT AG
AT0000815402
38,300
-1,43 %
-0,555
21.07.2017
17:34:09		38,88038,88038,2955.868225.810DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,487
-1,73 %
-0,149
21.07.2017
17:33:20		8,6038,6188,424735.0306.241.805DWBAH
VALNEVA SE ST
FR0004056851
2,810
-2,09 %
-0,060
21.07.2017
16:16:08		2,8752,8752,81015.09242.857DWBGF
VERBUND AG KAT. A
AT0000746409
17,330
-0,80 %
-0,140
21.07.2017
17:33:18		17,49517,49517,225125.1962.171.722DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
25,250
-0,53 %
-0,135
21.07.2017
17:33:19		25,30025,45525,015146.7923.702.059DWBAH
VOESTALPINE AG
AT0000937503
42,480
-0,35 %
-0,150
21.07.2017
17:33:19		42,58542,99542,320773.11232.933.372DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,255
-0,16 %
-0,002
21.07.2017
17:34:09		1,2411,2561,24125.24231.600DWBAH
WIENERBERGER AG
AT0000831706
20,060
+0,30 %
+0,060
21.07.2017
17:33:22		20,01520,24019,955388.8607.792.500DWBAH
WOLFORD AG
AT0000834007
17,000
-0,61 %
-0,105
21.07.2017
17:18:49		17,49017,49017,00011.800202.531DWBAH
ZUMTOBEL GROUP AG
AT0000837307
16,845
-0,33 %
-0,055
21.07.2017
17:33:14		17,10017,10016,700136.4722.293.348DWBAH

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

Begriffsdefinitionen und Formeln