Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
18,780
+0,43 %
+0,080
22.03.2019
10:30:48		18,88018,88018,7206.890129.726CWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
32,900
+0,30 %
+0,100
22.03.2019
10:38:45		32,80032,90032,3004.712153.360CWBAH
ANDRITZ AG
AT0000730007
40,300
-0,74 %
-0,300
22.03.2019
10:39:52		40,40040,92040,22036.4541.475.315CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
16,200
-1,70 %
-0,280
22.03.2019
10:39:12		16,50016,52016,20019.904324.095CWBAH
BAWAG GROUP AG
AT0000BAWAG2
40,180
-0,30 %
-0,120
22.03.2019
10:40:46		40,92040,92039,90010.906439.765CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
32,700
+0,49 %
+0,160
22.03.2019
10:38:06		32,76032,76032,60013.012425.067CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
74,300
+0,27 %
+0,200
22.03.2019
10:31:00		74,30075,20074,1001.13684.790CWBAH
ERSTE GROUP BANK AG
AT0000652011
32,640
-0,94 %
-0,310
22.03.2019
10:42:08		33,34033,67032,480238.4347.871.446CWBAH
EVN AG
AT0000741053
13,200
-0,15 %
-0,020
22.03.2019
10:28:15		13,22013,24013,2001.92825.487CWBAH
FACC AG
AT00000FACC2
13,340
-0,60 %
-0,080
22.03.2019
10:36:35		13,50013,56013,30013.616182.617CWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
37,400
+0,13 %
+0,050
22.03.2019
10:35:05		37,50037,80037,3003.026113.507CWBAH
IMMOFINANZ AG
AT0000A21KS2
22,360
-0,18 %
-0,040
22.03.2019
10:26:00		22,30022,60022,30034.954784.350CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
31,250
-0,79 %
-0,250
22.03.2019
10:36:27		31,95031,95031,2501.07033.646CWBAH
LENZING AG
AT0000644505
88,650
-0,23 %
-0,200
22.03.2019
10:41:56		88,10088,95088,10010.896964.884CWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
79,000
+1,28 %
+1,000
21.03.2019
16:20:25		78,50079,00078,00072056.321CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
118,400
-0,34 %
-0,400
22.03.2019
10:41:48		118,600119,000118,4001.956232.038CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
37,440
+0,70 %
+0,260
22.03.2019
10:41:51		37,50037,50037,04019.790737.194CWBAH
OMV AG
AT0000743059
48,140
+0,52 %
+0,250
22.03.2019
10:41:02		47,89048,14047,70061.2202.929.113CWBAH
PALFINGER AG
AT0000758305
25,400
-0,39 %
-0,100
22.03.2019
10:32:06		25,55025,55025,4007.064180.142CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8,540
0,00 %
0,000
22.03.2019
10:38:45		8,5008,5608,5007.43863.545CWBAH
PORR AG
AT0000609607
21,750
0,00 %
0,000
22.03.2019
10:31:27		21,90022,00021,70013.914304.480CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
20,520
-0,39 %
-0,080
22.03.2019
10:41:23		20,90020,98020,360213.0924.387.750CWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
40,500
+0,25 %
+0,100
22.03.2019
10:39:00		40,50040,50040,50095438.637CWBAH
S IMMO AG
AT0000652250
18,380
-0,43 %
-0,080
22.03.2019
10:35:58		18,24018,44018,20013.856253.849CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
72,950
-0,75 %
-0,550
22.03.2019
10:35:28		73,70074,10072,0507.314534.976CWBAH
SEMPERIT AG HOLDING
AT0000785555
12,960
+1,09 %
+0,140
22.03.2019
10:25:51		12,80013,02012,50039.414508.065CWBAH
STRABAG SE
AT000000STR1
29,750
0,00 %
0,000
22.03.2019
09:58:56		30,00030,00029,75044413.314CWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,930
+0,87 %
+0,060
22.03.2019
10:31:36		6,9506,9506,91042.954297.711CWBAH
UBM DEVELOPMENT AG
AT0000815402
36,500
-1,35 %
-0,500
22.03.2019
09:30:37		36,50036,60036,500541.975CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,960
-0,44 %
-0,040
22.03.2019
10:37:18		9,0009,0358,95044.724402.172CWBAH
VALNEVA SE ST
FR0004056851
3,585
+0,99 %
+0,035
22.03.2019
10:12:29		3,5903,5903,52022.06678.470CWBAH
VERBUND AG KAT. A
AT0000746409
43,380
+0,23 %
+0,100
22.03.2019
10:40:55		43,40043,44042,84041.2501.784.384CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
22,680
-0,35 %
-0,080
22.03.2019
10:38:02		22,76022,86022,66026.224596.694CWBAH
VOESTALPINE AG
AT0000937503
27,450
-3,62 %
-1,030
22.03.2019
10:41:32		28,77028,77027,400236.8926.590.742CWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,170
-1,27 %
-0,015
22.03.2019
09:56:54		1,1901,1901,1701.7802.115CWBAH
WIENERBERGER AG
AT0000831706
20,100
-0,69 %
-0,140
22.03.2019
10:39:23		20,30020,32019,88054.1601.087.252CWBAH
ZUMTOBEL GROUP AG
AT0000837307
6,200
+0,98 %
+0,060
22.03.2019
10:27:14		6,2506,2556,18033.916210.858CWBAH

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

Begriffsdefinitionen und Formeln