Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ERSTE GROUP BANK AG
AT0000652011
29,5600
+6,22 %
+1,7300
23.05.2022
17:37:02		28,780029,600028,54001.310.13438.226.356DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
12,3900
+4,21 %
+0,5000
23.05.2022
17:35:21		12,160012,550012,00001.291.89215.899.483DWBAH
OMV AG
AT0000743059
52,0000
+4,02 %
+2,0100
23.05.2022
17:38:46		50,780052,000050,6400750.96838.767.383DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
7,3700
+1,94 %
+0,1400
23.05.2022
17:35:40		7,39007,39007,2500617.5224.544.007DWBAH
VOESTALPINE AG
AT0000937503
27,5200
+3,54 %
+0,9400
23.05.2022
17:35:17		27,000027,600026,7200583.96215.984.804DWBAH
WIENERBERGER AG
AT0000831706
24,8600
+3,76 %
+0,9000
23.05.2022
17:35:58		24,520024,900024,4000484.61211.983.596DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
56,8000
+3,65 %
+2,0000
23.05.2022
17:35:21		55,400057,000055,1000247.61013.893.226DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
29,4500
-0,51 %
-0,1500
23.05.2022
17:35:54		29,200029,700028,8500243.6327.124.210DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,4400
+0,63 %
+0,0400
23.05.2022
17:35:05		6,48006,48006,3700226.2241.452.266DWBAH
BAWAG GROUP AG
AT0000BAWAG2
47,1800
+3,10 %
+1,4200
23.05.2022
17:35:09		46,600047,300046,5000216.97610.213.531DWBAH
IMMOFINANZ AG
AT0000A21KS2
22,9800
+0,09 %
+0,0200
23.05.2022
17:35:20		22,960023,000022,9400188.0744.319.428DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
22,6500
+3,42 %
+0,7500
23.05.2022
17:35:21		22,450022,650022,2000180.7184.046.991DWBAH
ANDRITZ AG
AT0000730007
41,6600
+0,63 %
+0,2600
23.05.2022
17:35:14		41,940041,980041,2200177.1987.381.088DWBAH
ZUMTOBEL GROUP AG
AT0000837307
6,4400
-0,77 %
-0,0500
23.05.2022
17:35:29		6,50006,50006,2500175.2181.109.599DWBAH
VERBUND AG KAT. A
AT0000746409
84,6500
+1,80 %
+1,5000
23.05.2022
17:35:14		84,300085,300082,8000173.21214.618.356DWBAH
EVN AG
AT0000741053
23,4000
+1,30 %
+0,3000
23.05.2022
17:35:02		23,000023,400022,9500164.5843.817.727DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
62,1000
-6,05 %
-4,0000
23.05.2022
17:35:17		65,000066,900062,1000148.7349.454.808DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
29,6500
+2,07 %
+0,6000
23.05.2022
17:35:04		29,650029,700029,2000127.6483.756.268DWBAH
S IMMO AG
AT0000652250
23,2500
+0,43 %
+0,1000
23.05.2022
17:35:09		23,200023,250023,150089.6842.081.517DWBAH
STRABAG SE
AT000000STR1
41,5000
+2,98 %
+1,2000
23.05.2022
17:35:24		40,000041,500039,750077.1863.151.419DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
6,1700
+0,16 %
+0,0100
23.05.2022
17:35:21		6,14006,19006,060035.252215.558DWBAH
PORR AG
AT0000609607
12,5000
+3,31 %
+0,4000
23.05.2022
17:35:14		12,360012,500012,200033.116411.598DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
80,3000
+2,03 %
+1,6000
23.05.2022
17:35:14		78,900080,600078,900026.0282.081.992DWBAH
PALFINGER AG
AT0000758305
23,6500
-1,05 %
-0,2500
23.05.2022
17:35:10		23,800024,050023,450022.512535.072DWBAH
FACC AG
AT00000FACC2
7,6700
-1,03 %
-0,0800
23.05.2022
17:35:12		7,76007,80007,650021.150162.897DWBAH
SEMPERIT AG HOLDING
AT0000785555
20,4500
+0,99 %
+0,2000
23.05.2022
17:35:17		20,600020,600020,200021.062429.470DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16,6000
-1,48 %
-0,2500
23.05.2022
17:35:29		16,950017,000016,500013.558226.027DWBAH
ADDIKO BANK AG
AT000ADDIKO0
10,4500
-1,42 %
-0,1500
23.05.2022
17:35:15		10,550010,650010,400013.534142.290DWBAH
LENZING AG
AT0000644505
83,8000
+0,36 %
+0,3000
23.05.2022
17:35:17		84,800085,000083,300013.1141.099.736DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
0,8700
+4,07 %
+0,0340
23.05.2022
17:35:13		0,86400,87000,864010.3408.967DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
79,8000
+6,40 %
+4,8000
23.05.2022
17:35:05		81,000081,000078,40006.788543.982DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
159,2000
-0,75 %
-1,2000
23.05.2022
17:35:20		163,8000163,8000159,00004.468715.175DWBAH
FREQUENTIS AG
ATFREQUENT09
28,9000
-3,02 %
-0,9000
23.05.2022
16:24:18		29,000029,000028,80003.696107.117DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
35,2000
+2,33 %
+0,8000
23.05.2022
17:35:13		35,400035,500034,70003.544124.312DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
37,2000
+3,33 %
+1,2000
23.05.2022
15:24:50		35,300037,200035,30003.104112.271DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
26,4000
+1,15 %
+0,3000
23.05.2022
17:35:05		26,400026,400026,00002.67870.418DWBAH
UBM DEVELOPMENT AG
AT0000815402
39,6000
-5,04 %
-2,1000
23.05.2022
17:35:16		41,900041,900039,60002.488101.594DWBAH
PIERER MOBILITY AG
AT0000KTMI02
75,9000
+2,57 %
+1,9000
23.05.2022
17:35:29		74,300075,900073,40002.112157.417DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
13,1000
+3,97 %
+0,5000
23.05.2022
17:35:11		12,820013,100012,80001.92024.826DWBAH

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

Begriffsdefinitionen und Formeln