Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ZUMTOBEL GROUP AG
AT0000837307
6,8100
-1,16 %
-0,0800
15.08.2022
17:35:08		7,00007,00006,79008.98661.455DWBAH
WIENERBERGER AG
AT0000831706
24,9800
+0,97 %
+0,2400
15.08.2022
17:35:26		24,900024,980024,5600337.0448.372.644DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
0,8060
-3,82 %
-0,0320
15.08.2022
17:13:10		0,83800,83800,80607.4046.087DWBAH
VOESTALPINE AG
AT0000937503
21,7400
-1,81 %
-0,4000
15.08.2022
17:35:03		22,300022,320021,4800482.34810.477.654DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
23,5000
-1,05 %
-0,2500
15.08.2022
17:35:11		23,900023,900023,450024.834583.615DWBAH
VERBUND AG KAT. A
AT0000746409
110,0000
+4,36 %
+4,6000
15.08.2022
17:35:23		104,8000110,0000104,8000195.75621.374.900DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
7,1700
-0,69 %
-0,0500
15.08.2022
17:35:29		7,27007,27007,1500284.1142.039.038DWBAH
UBM DEVELOPMENT AG
AT0000815402
34,2000
+0,29 %
+0,1000
15.08.2022
14:09:54		34,300034,300034,200042014.401DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,3400
-0,63 %
-0,0400
15.08.2022
17:35:17		6,38006,38006,330021.052133.719DWBAH
STRABAG SE
AT000000STR1
40,7000
-0,12 %
-0,0500
15.08.2022
17:35:03		40,900040,950040,550011.382464.289DWBAH
SEMPERIT AG HOLDING
AT0000785555
22,4500
+2,05 %
+0,4500
15.08.2022
17:35:11		22,000022,450021,700010.912241.316DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
51,4000
+0,19 %
+0,1000
15.08.2022
17:35:26		51,000052,200050,400050.7882.610.103DWBAH
S IMMO AG
AT0000652250
22,7500
+0,89 %
+0,2000
15.08.2022
17:35:02		22,550022,750022,5000141.9583.205.021DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
36,0000
+3,15 %
+1,1000
15.08.2022
17:35:22		35,300036,400035,30004.432159.190DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
13,3600
-1,33 %
-0,1800
15.08.2022
17:35:07		13,600013,600013,2300721.2389.654.640DWBAH
PORR AG
AT0000609607
12,2200
-1,29 %
-0,1600
15.08.2022
17:35:10		12,400012,400012,22004.15650.858DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
5,8500
-1,68 %
-0,1000
15.08.2022
17:35:20		5,86005,93005,850016.53897.092DWBAH
PIERER MOBILITY AG
AT0000KTMI02
62,8000
-0,63 %
-0,4000
15.08.2022
15:20:31		62,500062,800062,50001.59299.510DWBAH
PALFINGER AG
AT0000758305
25,7000
+0,59 %
+0,1500
15.08.2022
17:35:18		26,450026,450025,60003.65294.892DWBAH
OMV AG
AT0000743059
40,4600
-1,58 %
-0,6500
15.08.2022
17:35:21		41,480041,480039,4700466.95218.784.544DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
29,0000
-0,68 %
-0,2000
15.08.2022
17:35:15		29,600029,600028,800062.8901.827.431DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
159,0000
0,00 %
0,0000
15.08.2022
17:35:26		161,8000161,8000157,400014.6522.326.038DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
65,0000
+0,93 %
+0,6000
15.08.2022
15:37:17		64,800065,000064,400084054.415DWBAH
LENZING AG
AT0000644505
84,7000
-0,70 %
-0,6000
15.08.2022
17:35:14		86,400086,400084,700013.1741.120.142DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
12,8800
+0,63 %
+0,0800
15.08.2022
17:35:12		12,860012,880012,660086611.077DWBAH
IMMOFINANZ AG
AT0000A21KS2
15,4700
-1,40 %
-0,2200
15.08.2022
17:35:08		15,900015,900015,4300146.8582.286.855DWBAH
FREQUENTIS AG
ATFREQUENT09
33,4000
+1,52 %
+0,5000
15.08.2022
16:45:09		33,800033,800033,10004.004132.849DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
33,0000
+0,46 %
+0,1500
15.08.2022
17:35:16		32,800033,000032,75002.02266.692DWBAH
FACC AG
AT00000FACC2
7,4800
-0,13 %
-0,0100
15.08.2022
17:35:20		7,50007,50007,40009.58071.618DWBAH
EVN AG
AT0000741053
23,0500
+2,67 %
+0,6000
15.08.2022
17:35:00		22,400023,150022,4000104.5882.389.633DWBAH
ERSTE GROUP BANK AG
AT0000652011
24,3500
-1,62 %
-0,4000
15.08.2022
17:35:06		24,890024,950024,26001.329.85632.592.742DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
79,3000
-4,23 %
-3,5000
15.08.2022
17:35:03		83,000083,000079,300031.4322.524.267DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
31,9500
-0,47 %
-0,1500
15.08.2022
17:35:04		31,350032,150031,350099.8803.187.918DWBAH
BAWAG GROUP AG
AT0000BAWAG2
46,2600
-0,52 %
-0,2400
15.08.2022
17:35:14		47,180047,180045,8800224.62410.406.340DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
45,9000
-0,65 %
-0,3000
15.08.2022
17:35:23		46,550047,150045,750080.7143.718.740DWBAH
ANDRITZ AG
AT0000730007
48,8400
-0,12 %
-0,0600
15.08.2022
17:35:10		48,900049,040048,3000103.2185.037.823DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
32,4000
-0,31 %
-0,1000
15.08.2022
17:35:27		31,900032,500031,80001.44446.235DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16,5000
0,00 %
0,0000
15.08.2022
17:35:18		16,500016,650016,50001.87631.051DWBAH
ADDIKO BANK AG
AT000ADDIKO0
10,4500
-0,48 %
-0,0500
12.08.2022
17:36:08		10,450010,450010,40003.17433.163DWBAH

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

Begriffsdefinitionen und Formeln