Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ADDIKO BANK AG
AT000ADDIKO0
14,5800
-1,49 %
-0,2200
21.01.2020
17:35:06		14,700014,700014,460017.156249.770DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
19,0800
+1,49 %
+0,2800
21.01.2020
17:35:08		18,800019,140018,800013.104247.723DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
28,8000
+0,35 %
+0,1000
21.01.2020
17:35:09		28,900029,000028,60002.53273.042DWBAH
ANDRITZ AG
AT0000730007
38,0000
-1,71 %
-0,6600
21.01.2020
17:35:15		38,600038,600037,8000279.90410.654.672DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
23,0400
-1,03 %
-0,2400
21.01.2020
17:35:06		23,160023,160022,1600178.4344.061.323DWBAH
BAWAG GROUP AG
AT0000BAWAG2
40,2400
+0,80 %
+0,3200
21.01.2020
17:35:13		39,500040,240039,3000277.81611.135.254DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
38,9500
+0,52 %
+0,2000
21.01.2020
17:35:11		38,450039,150038,2500179.3146.961.842DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
90,6000
-1,20 %
-1,1000
21.01.2020
17:35:08		92,300092,300090,000018.5061.677.898DWBAH
ERSTE GROUP BANK AG
AT0000652011
33,4600
+0,45 %
+0,1500
21.01.2020
17:35:25		33,350033,550032,9200858.90228.626.921DWBAH
EVN AG
AT0000741053
17,8200
+0,45 %
+0,0800
21.01.2020
17:35:12		17,700017,880017,3000149.7722.652.827DWBAH
FACC AG
AT00000FACC2
12,4800
-2,58 %
-0,3300
21.01.2020
17:35:28		12,880012,880012,0600222.0202.761.416DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
37,5000
-0,79 %
-0,3000
21.01.2020
17:35:23		37,500037,950037,250020.824781.863DWBAH
FREQUENTIS AG
ATFREQUENT09
20,8550
+2,28 %
+0,4650
21.01.2020
17:20:16		20,700020,875020,70003.31669.144DWBAH
IMMOFINANZ AG
AT0000A21KS2
24,9000
+0,20 %
+0,0500
21.01.2020
17:35:05		24,950024,950024,6500184.8784.591.024DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
27,7000
0,00 %
0,0000
21.01.2020
17:35:21		27,600028,000026,800027.314744.843DWBAH
LENZING AG
AT0000644505
81,8000
-0,30 %
-0,2500
21.01.2020
17:35:00		82,000082,000080,450053.6524.360.218DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
100,0000
0,00 %
0,0000
21.01.2020
17:00:13		100,0000100,0000100,000010010.000DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
129,0000
-0,15 %
-0,2000
21.01.2020
17:35:21		129,4000129,4000127,600016.1442.079.905DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
34,5000
+0,29 %
+0,1000
21.01.2020
17:35:08		34,500034,600034,250044.0741.519.098DWBAH
OMV AG
AT0000743059
47,8500
-0,48 %
-0,2300
21.01.2020
17:35:26		47,940047,980047,2800614.78229.341.817DWBAH
PALFINGER AG
AT0000758305
29,0500
-1,36 %
-0,4000
21.01.2020
17:35:02		29,350029,650029,050029.764872.447DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8,4500
0,00 %
0,0000
21.01.2020
17:35:27		8,40008,45008,300060.352504.128DWBAH
PORR AG
AT0000609607
15,8400
-0,38 %
-0,0600
21.01.2020
17:35:17		16,040016,040015,760061.108970.226DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
21,9300
+0,32 %
+0,0700
21.01.2020
17:35:18		21,790021,990021,6000719.00815.705.132DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
41,6000
-3,03 %
-1,3000
21.01.2020
17:35:03		41,900042,100041,60004.338181.451DWBAH
S IMMO AG
AT0000652250
22,3000
-0,22 %
-0,0500
21.01.2020
17:35:06		22,300022,400022,2000111.3362.487.569DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
47,5000
-4,04 %
-2,0000
21.01.2020
17:35:24		49,500049,500047,4500164.6167.915.237DWBAH
SEMPERIT AG HOLDING
AT0000785555
11,3600
-0,35 %
-0,0400
21.01.2020
17:35:15		11,400011,460011,200013.476152.412DWBAH
STRABAG SE
AT000000STR1
30,5500
-2,24 %
-0,7000
21.01.2020
17:35:05		31,250031,250030,000026.916819.472DWBAH
TELEKOM AUSTRIA AG
AT0000720008
7,3500
+0,82 %
+0,0600
21.01.2020
17:35:02		7,22007,37007,2100242.7401.770.577DWBAH
UBM DEVELOPMENT AG
AT0000815402
49,0000
+0,62 %
+0,3000
21.01.2020
17:28:34		48,800049,000048,50004.468218.745DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,9150
-0,39 %
-0,0350
21.01.2020
17:35:27		8,96508,96508,8700244.8002.181.242DWBAH
VERBUND AG KAT. A
AT0000746409
46,0000
-1,75 %
-0,8200
21.01.2020
17:35:27		46,900046,900045,7400290.43813.381.542DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
25,7500
-0,96 %
-0,2500
21.01.2020
17:35:05		26,150026,150025,650041.1661.062.112DWBAH
VOESTALPINE AG
AT0000937503
23,7900
-2,30 %
-0,5600
21.01.2020
17:35:22		24,280024,280023,6100918.15421.853.994DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,6100
0,00 %
0,0000
21.01.2020
16:45:42		1,61001,62001,610033.33653.988DWBAH
WIENERBERGER AG
AT0000831706
24,8600
-1,51 %
-0,3800
21.01.2020
17:35:20		25,000025,060024,5800354.1428.791.228DWBAH
ZUMTOBEL GROUP AG
AT0000837307
9,6000
+0,84 %
+0,0800
21.01.2020
17:35:18		9,33009,63009,000088.112830.049DWBAH

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

Begriffsdefinitionen und Formeln