Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ZUMTOBEL GROUP AG
AT0000837307
8,7500
+1,16 %
+0,1000
14.02.2020
17:35:17		8,66008,84008,660058.300510.281DWBAH
WIENERBERGER AG
AT0000831706
27,9000
+0,14 %
+0,0400
14.02.2020
17:35:07		27,720028,060027,7200178.6364.987.940DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,6250
+0,31 %
+0,0050
14.02.2020
16:56:56		1,59501,63001,595064.932104.726DWBAH
VOESTALPINE AG
AT0000937503
22,8800
+0,75 %
+0,1700
14.02.2020
17:35:26		22,880023,160022,7700675.77415.483.324DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
25,0000
0,00 %
0,0000
14.02.2020
17:35:27		24,900025,100024,850071.9721.797.257DWBAH
VERBUND AG KAT. A
AT0000746409
48,6200
+1,84 %
+0,8800
14.02.2020
17:35:17		47,500048,740047,4800281.77413.640.751DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
9,8500
+0,15 %
+0,0150
14.02.2020
17:35:21		9,73009,85009,6650359.6203.518.156DWBAH
UBM DEVELOPMENT AG
AT0000815402
48,8000
+0,83 %
+0,4000
14.02.2020
17:35:13		48,600048,800047,800018.040868.255DWBAH
TELEKOM AUSTRIA AG
AT0000720008
7,5000
+0,13 %
+0,0100
14.02.2020
17:35:26		7,50007,60007,4700146.6501.105.655DWBAH
STRABAG SE
AT000000STR1
31,0000
-0,32 %
-0,1000
14.02.2020
17:35:23		31,350031,500030,900021.258663.102DWBAH
SEMPERIT AG HOLDING
AT0000785555
13,3600
+2,30 %
+0,3000
14.02.2020
17:35:13		13,120013,360013,000022.786298.793DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
42,7000
+1,67 %
+0,7000
14.02.2020
17:35:11		42,450043,150041,850056.7822.421.244DWBAH
S IMMO AG
AT0000652250
26,3500
+0,19 %
+0,0500
14.02.2020
17:35:21		26,100026,450025,9500246.0526.454.773DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
42,8000
+0,71 %
+0,3000
14.02.2020
17:35:14		42,700043,100041,800012.350525.649DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
22,5300
+0,31 %
+0,0700
14.02.2020
17:35:22		22,400022,780022,4000606.43813.701.639DWBAH
PORR AG
AT0000609607
16,9000
0,00 %
0,0000
14.02.2020
17:35:20		17,000017,000016,740024.296410.177DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
7,7700
+2,24 %
+0,1700
14.02.2020
17:35:27		7,61007,89007,610041.164320.528DWBAH
PALFINGER AG
AT0000758305
27,2000
-0,73 %
-0,2000
14.02.2020
17:35:18		27,200027,850026,950043.2561.178.992DWBAH
OMV AG
AT0000743059
43,9700
+0,09 %
+0,0400
14.02.2020
17:35:24		44,130044,390043,7100605.47226.649.055DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
33,3500
+0,76 %
+0,2500
14.02.2020
17:35:11		33,200033,550033,2000103.3803.448.501DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
128,8000
-0,92 %
-1,2000
14.02.2020
17:35:26		129,0000130,6000128,20007.7781.008.562DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
100,0000
0,00 %
0,0000
14.02.2020
14:36:13		99,0000100,000099,000080079.750DWBAH
LENZING AG
AT0000644505
70,0500
+0,14 %
+0,1000
14.02.2020
17:35:21		70,000070,700069,750038.8302.730.442DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
25,2000
+0,80 %
+0,2000
14.02.2020
17:35:20		24,800025,600024,800014.796371.438DWBAH
IMMOFINANZ AG
AT0000A21KS2
26,4500
+1,34 %
+0,3500
14.02.2020
17:35:22		26,050026,600026,0500419.68211.093.875DWBAH
FREQUENTIS AG
ATFREQUENT09
21,1000
+1,81 %
+0,3750
14.02.2020
15:48:05		21,100021,100021,10002004.220DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
36,8000
+1,38 %
+0,5000
14.02.2020
17:35:19		36,300036,800036,05006.962254.962DWBAH
FACC AG
AT00000FACC2
12,1700
-0,33 %
-0,0400
14.02.2020
17:35:25		12,100012,260012,100046.348563.517DWBAH
EVN AG
AT0000741053
18,0800
-0,66 %
-0,1200
14.02.2020
17:35:22		18,020018,100017,900032.350582.407DWBAH
ERSTE GROUP BANK AG
AT0000652011
35,4400
+0,25 %
+0,0900
14.02.2020
17:35:06		35,230035,670035,2200763.44027.078.426DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
96,7000
+1,90 %
+1,8000
14.02.2020
17:35:28		95,000097,700095,000029.7902.865.962DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
41,8500
+1,09 %
+0,4500
14.02.2020
17:35:08		41,000041,850041,0000126.5785.269.062DWBAH
BAWAG GROUP AG
AT0000BAWAG2
43,6000
+1,35 %
+0,5800
14.02.2020
17:35:11		43,280043,600043,0000189.0808.212.736DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
19,3000
+3,37 %
+0,6300
14.02.2020
17:35:17		18,860019,570018,6000429.4648.217.302DWBAH
ANDRITZ AG
AT0000730007
35,5600
-0,67 %
-0,2400
14.02.2020
17:35:09		35,960036,280035,5200218.9067.824.106DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
28,3000
0,00 %
0,0000
14.02.2020
17:35:02		28,500028,600028,30001.24235.335DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
20,3500
+0,74 %
+0,1500
14.02.2020
17:35:23		20,400020,400019,920025.798518.584DWBAH
ADDIKO BANK AG
AT000ADDIKO0
15,0000
+1,21 %
+0,1800
14.02.2020
17:35:09		15,000015,160014,820034.238513.452DWBAH

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

Begriffsdefinitionen und Formeln