Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ADDIKO BANK AG
AT000ADDIKO0
15,8800
+1,79 %
+0,2800
16.08.2019
17:34:07		15,500015,900015,340011.378177.789DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16,3000
+0,62 %
+0,1000
16.08.2019
17:34:11		16,400016,500016,200032.836536.213DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
30,0000
+1,69 %
+0,5000
16.08.2019
17:34:24		29,900030,000029,50003189.473DWBAH
ANDRITZ AG
AT0000730007
30,9400
+1,05 %
+0,3200
16.08.2019
17:35:05		30,780031,100030,5000629.11619.394.232DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
13,6500
+1,34 %
+0,1800
16.08.2019
17:35:11		13,350013,700013,2900156.4642.121.556DWBAH
BAWAG GROUP AG
AT0000BAWAG2
33,4200
+2,83 %
+0,9200
16.08.2019
17:37:14		32,700033,420032,3200149.7664.936.724DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
31,7000
+0,63 %
+0,2000
16.08.2019
17:35:11		31,550032,050031,5500135.5504.309.412DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
80,7000
+2,54 %
+2,0000
16.08.2019
17:35:03		78,000081,300078,000011.802945.395DWBAH
ERSTE GROUP BANK AG
AT0000652011
30,4000
+1,71 %
+0,5100
16.08.2019
17:35:18		29,880030,620027,89004.509.080132.981.123DWBAH
EVN AG
AT0000741053
14,6200
+1,11 %
+0,1600
16.08.2019
17:34:18		14,700014,920014,560087.7301.293.240DWBAH
FACC AG
AT00000FACC2
9,5500
+2,14 %
+0,2000
16.08.2019
17:35:22		9,43009,66009,3000334.9363.183.588DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
39,9500
-0,50 %
-0,2000
16.08.2019
17:34:29		40,600040,600039,60007.452297.212DWBAH
FREQUENTIS AG
ATFREQUENT09
16,2500
-0,32 %
-0,0520
16.08.2019
16:44:09		16,302016,314016,25004.28869.907DWBAH
IMMOFINANZ AG
AT0000A21KS2
24,0050
-0,39 %
-0,0950
16.08.2019
17:35:06		24,040024,155023,9050248.7365.970.116DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
33,0000
+1,54 %
+0,5000
16.08.2019
17:34:21		32,800033,000032,40005.468178.389DWBAH
LENZING AG
AT0000644505
86,5500
+1,17 %
+1,0000
16.08.2019
17:35:14		87,450088,600085,850049.3704.299.963DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
99,0000
+0,51 %
+0,5000
16.08.2019
17:34:17		97,000099,000097,000067265.584DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
106,8000
-1,11 %
-1,2000
16.08.2019
17:34:14		108,2000108,2000106,200019.2042.051.656DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
31,3000
+1,13 %
+0,3500
16.08.2019
17:35:22		30,650031,450030,6500195.1266.091.884DWBAH
OMV AG
AT0000743059
43,7300
+0,11 %
+0,0500
16.08.2019
17:35:11		43,810044,270043,5200490.30821.475.723DWBAH
PALFINGER AG
AT0000758305
21,4500
+2,88 %
+0,6000
16.08.2019
17:34:07		21,000021,600021,000019.852423.518DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8,2000
-1,56 %
-0,1300
16.08.2019
17:34:04		8,24008,35008,010043.964360.669DWBAH
PORR AG
AT0000609607
18,7400
+2,52 %
+0,4600
16.08.2019
17:34:12		18,460018,740018,300070.3081.297.771DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
19,6550
+1,73 %
+0,3350
16.08.2019
17:35:01		19,420019,815018,10002.756.28052.889.363DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
39,2000
-2,00 %
-0,8000
16.08.2019
17:34:08		39,600039,700039,20001.22648.379DWBAH
S IMMO AG
AT0000652250
19,3400
+0,73 %
+0,1400
16.08.2019
17:35:00		19,120019,460019,120061.4301.188.278DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
54,6000
-1,44 %
-0,8000
16.08.2019
17:35:07		55,400056,400054,5000171.7529.462.753DWBAH
SEMPERIT AG HOLDING
AT0000785555
13,0000
-0,61 %
-0,0800
16.08.2019
17:34:15		13,040013,180012,860013.716178.637DWBAH
STRABAG SE
AT000000STR1
28,9000
+0,17 %
+0,0500
16.08.2019
17:34:26		28,600029,000028,300018.028516.918DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,5900
-0,60 %
-0,0400
16.08.2019
17:35:21		6,53006,73006,5300177.8721.179.860DWBAH
UBM DEVELOPMENT AG
AT0000815402
39,6000
+1,54 %
+0,6000
16.08.2019
17:34:22		39,000039,600038,20004.062158.263DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,0950
+0,37 %
+0,0300
16.08.2019
17:35:29		8,04508,14007,9800523.2624.220.894DWBAH
VALNEVA SE ST
FR0004056851
2,9350
-1,51 %
-0,0450
16.08.2019
13:56:59		2,94502,95002,935023.92070.502DWBAH
VERBUND AG KAT. A
AT0000746409
53,8000
+1,32 %
+0,7000
16.08.2019
17:35:21		53,100054,450053,0000242.26613.025.045DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
22,7000
+2,25 %
+0,5000
16.08.2019
17:35:22		22,300022,850022,3000146.1183.305.182DWBAH
VOESTALPINE AG
AT0000937503
19,2400
-1,61 %
-0,3150
16.08.2019
17:35:08		19,400019,530019,04002.076.38239.907.313DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,3600
+1,12 %
+0,0150
16.08.2019
15:02:11		1,27001,36001,270076.124102.067DWBAH
WIENERBERGER AG
AT0000831706
21,0000
+0,38 %
+0,0800
16.08.2019
17:35:01		21,120021,120020,7600355.9487.470.859DWBAH
ZUMTOBEL GROUP AG
AT0000837307
6,7500
+3,05 %
+0,2000
16.08.2019
17:34:06		6,60006,87006,560031.390212.210DWBAH

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

Begriffsdefinitionen und Formeln