Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
21,650
+0,23 %
+0,050
14.08.2018
17:34:21		21,50021,65021,3008.692187.052DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
48,500
-1,02 %
-0,500
14.08.2018
16:26:22		48,50048,60048,50021010.188DWBAH
ANDRITZ AG
AT0000730007
50,500
+1,24 %
+0,620
14.08.2018
17:33:16		49,64050,50049,640201.90610.152.453DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
21,350
-1,84 %
-0,400
14.08.2018
17:33:08		21,50022,05021,100181.8623.918.109DWBAH
BAWAG GROUP AG
AT0000BAWAG2
39,700
+1,64 %
+0,640
14.08.2018
17:33:17		39,14040,44038,800181.2987.224.696DWBAH
BUWOG AG
AT00BUWOG001
29,420
+0,34 %
+0,100
14.08.2018
17:34:10		29,30029,42029,30076.1002.234.441DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
31,940
-0,44 %
-0,140
14.08.2018
17:33:19		32,14032,14031,820111.2863.554.252DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
54,300
+0,56 %
+0,300
14.08.2018
17:34:17		54,00056,00053,50048.5682.656.788DWBAH
ERSTE GROUP BANK AG
AT0000652011
35,260
-0,54 %
-0,190
14.08.2018
17:33:08		35,46035,78034,8301.299.17845.703.961DWBAH
EVN AG
AT0000741053
16,340
-2,51 %
-0,420
14.08.2018
17:34:27		16,72016,74016,32023.408385.845DWBAH
FACC AG
AT00000FACC2
20,000
+2,46 %
+0,480
14.08.2018
17:33:25		19,68020,00019,560150.1042.984.354DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
32,250
+0,78 %
+0,250
14.08.2018
17:34:06		31,80032,25031,8004.586147.154DWBAH
IMMOFINANZ AG
AT0000A21KS2
22,140
-0,54 %
-0,120
14.08.2018
17:33:04		22,20022,28022,140135.0442.995.764DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
38,850
+1,83 %
+0,700
14.08.2018
17:34:13		38,10038,85038,1002.996114.645DWBAH
LENZING AG
AT0000644505
100,400
+0,40 %
+0,400
14.08.2018
17:33:19		100,000101,10099,85035.2363.544.366DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
113,000
-1,22 %
-1,400
14.08.2018
17:34:29		114,200115,400112,80016.1281.831.588DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
38,500
-1,23 %
-0,480
14.08.2018
17:33:05		39,00039,04038,50068.9802.670.337DWBAH
OMV AG
AT0000743059
45,200
-0,20 %
-0,090
14.08.2018
17:33:28		45,12045,48045,080465.46621.057.429DWBAH
PALFINGER AG
AT0000758305
32,350
-1,97 %
-0,650
14.08.2018
17:34:09		32,80033,05032,05031.9581.039.145DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
10,620
-3,98 %
-0,440
14.08.2018
17:34:29		11,00011,00010,500120.3581.294.656DWBAH
PORR AG
AT0000609607
29,000
-2,36 %
-0,700
14.08.2018
17:33:01		29,60030,20028,90025.012736.050DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
25,320
-0,98 %
-0,250
14.08.2018
17:33:24		25,72025,99025,010949.16224.154.019DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
51,000
-1,92 %
-1,000
14.08.2018
17:34:08		52,00052,00049,2006.068306.480DWBAH
S IMMO AG
AT0000652250
18,140
-0,33 %
-0,060
14.08.2018
17:33:02		18,22018,22018,00032.236583.602DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
96,000
-3,03 %
-3,000
14.08.2018
17:33:05		98,10098,90095,45039.8203.855.018DWBAH
SEMPERIT AG HOLDING
AT0000785555
15,460
+0,26 %
+0,040
14.08.2018
17:34:01		15,94015,94015,46012.620195.814DWBAH
STRABAG SE
AT000000STR1
32,700
-0,30 %
-0,100
14.08.2018
17:34:13		32,80033,00032,60012.370405.930DWBAH
TELEKOM AUSTRIA AG
AT0000720008
7,430
+1,23 %
+0,090
14.08.2018
17:33:13		7,4007,4807,300281.1462.076.927DWBAH
UBM DEVELOPMENT AG
AT0000815402
41,500
-0,95 %
-0,400
14.08.2018
17:34:00		42,00042,30041,4009.814409.250DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,370
-0,83 %
-0,070
14.08.2018
17:33:00		8,4508,4958,315297.1602.483.561DWBAH
VALNEVA SE ST
FR0004056851
3,970
-1,24 %
-0,050
14.08.2018
17:05:25		4,0004,0203,9702.98011.893DWBAH
VERBUND AG KAT. A
AT0000746409
33,460
+1,39 %
+0,460
14.08.2018
17:33:28		32,98033,50032,980180.2746.015.825DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
23,740
-0,84 %
-0,200
14.08.2018
17:33:16		24,10024,10023,66082.2581.958.302DWBAH
VOESTALPINE AG
AT0000937503
39,680
-1,24 %
-0,500
14.08.2018
17:33:19		40,20040,79039,670896.45435.755.830DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,360
+0,74 %
+0,010
14.08.2018
17:34:21		1,3401,3901,34046.19463.151DWBAH
WIENERBERGER AG
AT0000831706
20,280
-0,78 %
-0,160
14.08.2018
17:33:29		20,42020,44020,280318.2766.472.828DWBAH
WOLFORD AG
AT0000834007
15,300
+0,66 %
+0,100
14.08.2018
17:28:00		15,30015,30015,3003505.355DWBAH
ZUMTOBEL GROUP AG
AT0000837307
6,360
+0,55 %
+0,035
14.08.2018
17:34:09		6,3306,6006,240304.0821.944.644DWBAH

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

Begriffsdefinitionen und Formeln