Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ZUMTOBEL GROUP AG
AT0000837307
6,0200
-3,53 %
-0,2200
27.03.2020
17:35:16		6,24006,24005,960069.348424.659DWBAH
WIENERBERGER AG
AT0000831706
14,5800
+0,41 %
+0,0600
27.03.2020
17:35:28		14,800015,300014,3700736.32410.804.138DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,1900
+0,85 %
+0,0100
27.03.2020
16:43:10		1,25001,25001,1900206.854252.421DWBAH
VOESTALPINE AG
AT0000937503
17,7200
-4,32 %
-0,8000
27.03.2020
17:35:04		18,600018,600017,10501.299.05423.035.325DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
16,4200
+1,86 %
+0,3000
27.03.2020
17:35:14		16,700016,700016,200097.6901.600.417DWBAH
VERBUND AG KAT. A
AT0000746409
32,6000
-5,62 %
-1,9400
27.03.2020
17:35:20		34,400034,400032,3000440.19614.484.952DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
6,9600
-1,21 %
-0,0850
27.03.2020
17:35:15		6,90007,15006,8000441.5883.068.103DWBAH
UBM DEVELOPMENT AG
AT0000815402
27,6000
-3,16 %
-0,9000
27.03.2020
17:35:18		28,500030,600027,300029.524846.281DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,4800
-0,92 %
-0,0600
27.03.2020
17:35:10		6,55006,57006,4000332.8382.156.798DWBAH
STRABAG SE
AT000000STR1
19,5600
0,00 %
0,0000
27.03.2020
17:35:11		19,800019,980019,480090.5961.789.429DWBAH
SEMPERIT AG HOLDING
AT0000785555
10,2000
+4,51 %
+0,4400
27.03.2020
17:35:09		10,200010,46009,900039.656410.651DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
29,5500
+5,35 %
+1,5000
27.03.2020
17:35:03		28,450029,800026,8000351.30610.222.505DWBAH
S IMMO AG
AT0000652250
17,3000
+3,35 %
+0,5600
27.03.2020
17:35:21		17,180017,580016,8000358.3626.171.396DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
26,1000
-7,77 %
-2,2000
27.03.2020
17:35:07		28,200028,200026,100014.780408.139DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
14,3650
-3,98 %
-0,5950
27.03.2020
17:35:13		14,540015,200014,10001.716.89624.747.742DWBAH
PORR AG
AT0000609607
15,5000
-2,15 %
-0,3400
27.03.2020
17:35:00		16,000016,000015,160056.582877.082DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
4,4500
-6,32 %
-0,3000
27.03.2020
17:35:23		4,80004,95004,3500217.182993.407DWBAH
PALFINGER AG
AT0000758305
16,6000
-3,49 %
-0,6000
27.03.2020
17:35:25		17,180017,180016,500047.516798.763DWBAH
OMV AG
AT0000743059
24,2000
-5,80 %
-1,4900
27.03.2020
17:35:17		26,160026,400024,01001.676.92441.260.408DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
31,1000
-1,89 %
-0,6000
27.03.2020
17:35:12		31,400031,600030,8000111.0563.457.444DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
109,4000
-3,19 %
-3,6000
27.03.2020
17:35:20		112,0000112,4000108,000024.8002.761.020DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
91,0000
+1,11 %
+1,0000
27.03.2020
17:20:11		89,500091,000089,50001.160104.966DWBAH
LENZING AG
AT0000644505
52,4000
-2,06 %
-1,1000
27.03.2020
17:35:15		54,000054,000052,100043.3382.284.043DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
17,0000
+0,59 %
+0,1000
27.03.2020
17:37:29		16,500018,500015,850041.790735.433DWBAH
IMMOFINANZ AG
AT0000A21KS2
15,3400
+3,65 %
+0,5400
27.03.2020
17:35:06		15,200016,500014,8800707.10810.875.831DWBAH
FREQUENTIS AG
ATFREQUENT09
15,0000
+0,20 %
+0,0300
27.03.2020
15:49:05		15,000015,182014,970012.620189.478DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
23,8500
-0,62 %
-0,1500
27.03.2020
17:35:16		25,200027,000023,650089.8062.254.295DWBAH
FACC AG
AT00000FACC2
7,6600
-3,04 %
-0,2400
27.03.2020
17:35:23		8,00008,10007,6050106.300833.962DWBAH
EVN AG
AT0000741053
13,0000
+3,34 %
+0,4200
27.03.2020
17:35:20		12,840013,020012,6000116.2081.490.370DWBAH
ERSTE GROUP BANK AG
AT0000652011
18,3350
-6,76 %
-1,3300
27.03.2020
17:35:07		18,935019,215018,01003.119.11057.282.954DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
35,5000
+5,97 %
+2,0000
27.03.2020
17:35:04		35,600036,500034,900091.1203.243.758DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
29,0500
+7,39 %
+2,0000
27.03.2020
17:35:11		28,900030,950027,5000568.17816.409.946DWBAH
BAWAG GROUP AG
AT0000BAWAG2
26,0000
-5,45 %
-1,5000
27.03.2020
17:35:02		27,000027,000025,0000536.72013.883.613DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
13,3000
-1,04 %
-0,1400
27.03.2020
17:35:25		13,740014,080013,0000201.8982.718.769DWBAH
ANDRITZ AG
AT0000730007
26,9200
-1,39 %
-0,3800
27.03.2020
17:35:00		26,900027,120026,4600654.07017.573.292DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
24,0000
+0,42 %
+0,1000
27.03.2020
17:35:10		23,600024,000023,50002.96870.334DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16,1800
+0,75 %
+0,1200
27.03.2020
17:35:08		15,940016,180015,940025.110403.955DWBAH
ADDIKO BANK AG
AT000ADDIKO0
8,1000
0,00 %
0,0000
27.03.2020
17:35:26		8,20008,20008,010018.126147.240DWBAH

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

Begriffsdefinitionen und Formeln