Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ZUMTOBEL GROUP AG
AT0000837307
6,0000
+1,01 %
+0,0600
24.02.2021
17:35:20		6,00006,18005,9700166.5721.009.745DWBAH
WIENERBERGER AG
AT0000831706
28,6200
-0,14 %
-0,0400
24.02.2021
17:35:18		28,500028,680028,2000496.21214.141.780DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,1200
-1,32 %
-0,0150
24.02.2021
16:23:13		1,14001,14001,1100130.982148.982DWBAH
VOESTALPINE AG
AT0000937503
33,0900
+2,60 %
+0,8400
24.02.2021
17:35:19		32,230033,160032,0600966.58231.737.743DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
22,4000
+0,90 %
+0,2000
24.02.2021
17:35:16		22,250022,500022,100091.4202.039.267DWBAH
VERBUND AG KAT. A
AT0000746409
64,4500
-1,15 %
-0,7500
24.02.2021
17:35:19		65,400066,900064,3000507.39833.038.470DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
6,5100
+1,24 %
+0,0800
24.02.2021
17:35:17		6,42006,51006,3800321.5602.084.644DWBAH
UBM DEVELOPMENT AG
AT0000815402
39,4000
+0,25 %
+0,1000
24.02.2021
17:35:04		38,600039,400038,600068826.745DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,3700
+0,47 %
+0,0300
24.02.2021
17:35:10		6,35006,48006,3500284.7441.822.539DWBAH
STRABAG SE
AT000000STR1
30,0000
+0,17 %
+0,0500
24.02.2021
17:35:13		29,550030,000029,500018.528553.382DWBAH
SEMPERIT AG HOLDING
AT0000785555
26,3000
+0,57 %
+0,1500
24.02.2021
17:35:23		26,250026,550026,050045.6061.200.673DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
38,4000
-0,13 %
-0,0500
24.02.2021
17:35:18		38,500039,000037,6500146.5645.629.317DWBAH
S IMMO AG
AT0000652250
17,6600
+0,91 %
+0,1600
24.02.2021
17:35:20		17,600017,980017,600092.7801.645.210DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
45,2000
+0,44 %
+0,2000
24.02.2021
17:26:49		44,600045,200044,40004.154186.224DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
17,5100
+1,10 %
+0,1900
24.02.2021
17:35:24		17,280017,580017,2700666.86811.650.803DWBAH
PORR AG
AT0000609607
14,9600
-1,58 %
-0,2400
24.02.2021
17:35:08		15,020015,160014,960031.958481.453DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8,8000
-0,45 %
-0,0400
24.02.2021
17:35:08		8,71008,80008,650046.484405.289DWBAH
PALFINGER AG
AT0000758305
32,7500
+0,15 %
+0,0500
24.02.2021
17:35:28		32,250032,750031,800014.830480.264DWBAH
OMV AG
AT0000743059
41,5000
+0,48 %
+0,2000
24.02.2021
17:35:22		41,200041,640040,88001.192.64049.237.424DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
34,4500
+1,62 %
+0,5500
24.02.2021
17:35:24		34,000034,600034,0000106.3103.655.473DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
180,2000
+0,33 %
+0,6000
24.02.2021
17:35:27		180,0000180,4000178,000019.7963.556.679DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
122,0000
-2,40 %
-3,0000
24.02.2021
17:35:21		125,0000128,0000120,000023.4662.859.528DWBAH
LENZING AG
AT0000644505
118,4000
+1,02 %
+1,2000
24.02.2021
17:35:07		117,4000119,4000117,200043.9405.186.808DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
14,9500
+1,70 %
+0,2500
24.02.2021
17:35:20		14,950014,950014,600027.516407.372DWBAH
IMMOFINANZ AG
AT0000A21KS2
16,7300
+0,78 %
+0,1300
24.02.2021
17:35:28		16,550016,910016,5500479.6348.026.200DWBAH
FREQUENTIS AG
ATFREQUENT09
20,4000
-2,86 %
-0,6000
24.02.2021
16:55:41		20,800021,400020,400032.476682.132DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
30,2500
+4,31 %
+1,2500
24.02.2021
17:35:20		29,300030,850028,800096.7682.858.405DWBAH
FACC AG
AT00000FACC2
8,7200
0,00 %
0,0000
24.02.2021
17:35:14		8,72008,88008,670067.064587.195DWBAH
EVN AG
AT0000741053
18,1400
-0,33 %
-0,0600
24.02.2021
17:35:25		18,120018,740018,1000157.4482.891.432DWBAH
ERSTE GROUP BANK AG
AT0000652011
27,7300
+2,89 %
+0,7800
24.02.2021
17:37:36		26,810027,730026,71002.441.21466.853.168DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
67,6000
+1,65 %
+1,1000
24.02.2021
17:35:15		66,600067,800065,1000123.6848.245.794DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
35,9500
-0,14 %
-0,0500
24.02.2021
17:35:16		36,000036,400035,9500361.51413.018.339DWBAH
BAWAG GROUP AG
AT0000BAWAG2
42,9600
+1,46 %
+0,6200
24.02.2021
17:35:51		42,120043,540042,1200266.15611.435.446DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
24,9000
+1,22 %
+0,3000
24.02.2021
17:35:05		24,450025,350024,4500116.6422.915.158DWBAH
ANDRITZ AG
AT0000730007
40,8600
+0,44 %
+0,1800
24.02.2021
17:35:13		40,420041,360040,4200391.90816.055.822DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
32,9000
+1,23 %
+0,4000
24.02.2021
17:29:47		32,400032,900032,40004.398143.320DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
17,5000
+0,57 %
+0,1000
24.02.2021
17:35:28		17,200017,600017,200019.124334.789DWBAH
ADDIKO BANK AG
AT000ADDIKO0
9,8300
+0,31 %
+0,0300
24.02.2021
17:35:27		9,750010,10009,740029.722295.292DWBAH

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

Begriffsdefinitionen und Formeln