Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ADDIKO BANK AG
AT000ADDIKO0
10,6000
-0,93 %
-0,1000
20.05.2022
17:35:21		10,400010,600010,40007.99483.983DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16,8500
+1,20 %
+0,2000
20.05.2022
17:35:21		16,650017,000016,650017.520293.238DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
36,0000
0,00 %
0,0000
20.05.2022
17:35:07		35,600036,000035,20001.61657.318DWBAH
ANDRITZ AG
AT0000730007
41,4000
-0,91 %
-0,3800
20.05.2022
17:35:03		41,680042,600041,3000222.6829.306.908DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
54,8000
+3,79 %
+2,0000
20.05.2022
17:36:00		53,000056,700053,0000330.27018.254.839DWBAH
BAWAG GROUP AG
AT0000BAWAG2
45,7600
+0,44 %
+0,2000
20.05.2022
17:35:25		45,740046,720045,4000229.45810.562.887DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
29,6000
+1,72 %
+0,5000
20.05.2022
17:35:21		28,500029,600028,5000181.6545.355.909DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
78,7000
-1,50 %
-1,2000
20.05.2022
17:35:25		78,500081,500078,500012.9641.037.460DWBAH
ERSTE GROUP BANK AG
AT0000652011
29,4300
-1,93 %
-0,5800
20.05.2022
17:36:23		30,000030,160029,41002.007.63859.632.501DWBAH
EVN AG
AT0000741053
23,1000
+1,32 %
+0,3000
20.05.2022
17:35:13		22,700023,400022,7000110.3142.557.079DWBAH
FACC AG
AT00000FACC2
7,7500
-2,52 %
-0,2000
20.05.2022
17:35:23		7,91007,99007,750023.982188.689DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
26,1000
+0,38 %
+0,1000
20.05.2022
17:35:20		26,250026,500026,10007.238190.577DWBAH
FREQUENTIS AG
ATFREQUENT09
29,8000
-3,25 %
-1,0000
20.05.2022
17:29:45		29,900030,000029,50002.05660.996DWBAH
IMMOFINANZ AG
AT0000A21KS2
22,9600
0,00 %
0,0000
20.05.2022
17:35:10		22,960023,000022,9600354.5288.140.481DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
12,6000
-3,23 %
-0,4200
20.05.2022
17:37:28		13,020013,020012,60005587.246DWBAH
LENZING AG
AT0000644505
83,5000
+0,48 %
+0,4000
20.05.2022
17:35:00		84,600085,600083,200027.5142.323.135DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
75,0000
+8,70 %
+6,0000
20.05.2022
17:37:36		72,000078,000070,60005.742426.844DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
160,4000
+2,56 %
+4,0000
20.05.2022
17:35:16		157,4000160,4000156,800012.5842.007.303DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
29,0500
+1,57 %
+0,4500
20.05.2022
17:44:34		28,800029,350028,700084.5342.464.011DWBAH
OMV AG
AT0000743059
49,9900
+2,04 %
+1,0000
20.05.2022
17:35:21		49,740051,300049,7300940.55247.492.239DWBAH
PALFINGER AG
AT0000758305
23,9000
+2,36 %
+0,5500
20.05.2022
17:35:24		23,850024,300023,450010.012239.571DWBAH
PIERER MOBILITY AG
AT0000KTMI02
74,0000
+2,49 %
+1,8000
20.05.2022
10:31:38		73,100074,000073,100085062.624DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
6,1600
+2,67 %
+0,1600
20.05.2022
17:35:26		6,00006,20005,960032.610199.555DWBAH
PORR AG
AT0000609607
12,1000
-2,10 %
-0,2600
20.05.2022
17:35:10		12,480012,500012,020054.548671.775DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
11,8900
-0,67 %
-0,0800
20.05.2022
17:35:24		12,100012,210011,7500951.58411.409.234DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
34,4000
-0,58 %
-0,2000
20.05.2022
17:35:23		35,800035,800033,200022.460770.389DWBAH
S IMMO AG
AT0000652250
23,1500
-0,43 %
-0,1000
20.05.2022
17:35:19		23,150023,200023,0500148.7823.439.070DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
66,1000
+8,18 %
+5,0000
20.05.2022
17:35:23		62,000066,500061,3000274.84617.806.296DWBAH
SEMPERIT AG HOLDING
AT0000785555
20,2500
-1,22 %
-0,2500
20.05.2022
17:35:04		20,850021,150020,250017.944371.593DWBAH
STRABAG SE
AT000000STR1
40,3000
+2,68 %
+1,0500
20.05.2022
17:35:27		39,500040,600039,500083.1643.347.857DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,4000
-0,93 %
-0,0600
20.05.2022
17:35:18		6,50006,56006,3800146.666943.187DWBAH
UBM DEVELOPMENT AG
AT0000815402
41,7000
0,00 %
0,0000
20.05.2022
17:29:55		42,300042,300041,700047820.121DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
7,2300
-1,09 %
-0,0800
20.05.2022
17:35:26		7,35007,36007,2300703.2085.112.463DWBAH
VERBUND AG KAT. A
AT0000746409
83,1500
+1,53 %
+1,2500
20.05.2022
17:35:39		83,800085,650082,3500336.42628.247.438DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
23,1500
-0,22 %
-0,0500
20.05.2022
17:35:02		23,500023,550023,1000318.0147.397.474DWBAH
VOESTALPINE AG
AT0000937503
26,5800
+1,45 %
+0,3800
20.05.2022
17:35:05		26,400027,420026,4000680.00418.262.558DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
0,8360
+0,48 %
+0,0040
20.05.2022
17:35:14		0,83600,83600,8360246206DWBAH
WIENERBERGER AG
AT0000831706
23,9600
-1,48 %
-0,3600
20.05.2022
17:35:26		24,900024,980023,9600469.52411.399.325DWBAH
ZUMTOBEL GROUP AG
AT0000837307
6,4900
+0,46 %
+0,0300
20.05.2022
17:35:29		6,59006,61006,3700179.6401.162.716DWBAH

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

Begriffsdefinitionen und Formeln