Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
FREQUENTIS AG
ATFREQUENT09
29,2000
+0,69 %
+0,2000
02.12.2022
09:04:28		29,200029,200029,200060017.520DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
0,8000
+7,82 %
+0,0580
02.12.2022
11:58:22		0,72200,80000,722019.00014.576DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
12,8800
-0,16 %
-0,0200
02.12.2022
15:26:59		12,900012,900012,70001.58020.300DWBAH
S IMMO AG
AT0000652250
13,7400
-0,15 %
-0,0200
02.12.2022
17:35:00		14,000014,000013,600045.884630.735DWBAH
ADDIKO BANK AG
AT000ADDIKO0
11,2000
+1,82 %
+0,2000
02.12.2022
17:35:01		11,000011,200010,95001.03011.299DWBAH
PIERER MOBILITY AG
AT0000KTMI02
63,9000
-0,31 %
-0,2000
02.12.2022
17:35:01		62,900064,500062,200078849.698DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
7,1500
0,00 %
0,0000
02.12.2022
17:35:01		7,15007,18007,1200172.5721.234.379DWBAH
PORR AG
AT0000609607
13,0200
+2,20 %
+0,2800
02.12.2022
17:35:02		12,700013,020012,660070.322901.167DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
163,0000
+0,37 %
+0,6000
02.12.2022
17:35:04		162,0000163,0000161,40007.6801.248.193DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
15,1000
-1,95 %
-0,3000
02.12.2022
17:35:06		15,400015,400015,050011.932180.897DWBAH
WIENERBERGER AG
AT0000831706
24,9600
-0,40 %
-0,1000
02.12.2022
17:35:06		25,020025,300024,7600422.31410.586.732DWBAH
UBM DEVELOPMENT AG
AT0000815402
29,6000
-0,34 %
-0,1000
02.12.2022
17:35:06		29,400029,900029,40002.17264.279DWBAH
BAWAG GROUP AG
AT0000BAWAG2
48,4600
-0,41 %
-0,2000
02.12.2022
17:35:09		48,560048,780048,2600219.88210.668.936DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
35,5500
0,00 %
0,0000
02.12.2022
17:35:09		35,550035,800034,7000217.6187.700.457DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
14,9400
-0,40 %
-0,0600
02.12.2022
17:35:09		14,840015,020014,8400533.8487.978.751DWBAH
SEMPERIT AG HOLDING
AT0000785555
19,1800
+0,10 %
+0,0200
02.12.2022
17:35:10		19,200019,560019,000035.096673.889DWBAH
TELEKOM AUSTRIA AG
AT0000720008
5,9300
-1,17 %
-0,0700
02.12.2022
17:35:10		6,03006,06005,9300386.8682.313.318DWBAH
PALFINGER AG
AT0000758305
24,9500
0,00 %
0,0000
02.12.2022
17:35:11		25,300025,400024,800045.3581.135.970DWBAH
VOESTALPINE AG
AT0000937503
26,1200
+0,08 %
+0,0200
02.12.2022
17:35:13		26,000026,420025,8200476.49212.420.811DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
22,1500
-0,45 %
-0,1000
02.12.2022
17:35:14		22,500022,500022,1000101.8982.262.507DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
63,0000
-0,63 %
-0,4000
02.12.2022
17:35:16		62,400064,000062,200036.5102.303.764DWBAH
STRABAG SE
AT000000STR1
39,6000
+0,76 %
+0,3000
02.12.2022
17:35:17		39,350039,650039,250057.1922.260.917DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
31,8000
0,00 %
0,0000
02.12.2022
17:35:18		31,900031,900031,4000162.9105.162.416DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
90,8000
-1,73 %
-1,6000
02.12.2022
17:35:18		92,500093,000090,800031.7002.903.124DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
64,0000
-1,54 %
-1,0000
02.12.2022
17:35:19		64,200065,000063,20001.37887.958DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
5,0000
0,00 %
0,0000
02.12.2022
17:35:19		4,90005,00004,900026.718132.489DWBAH
ANDRITZ AG
AT0000730007
53,6500
+3,57 %
+1,8500
02.12.2022
17:35:20		51,800053,650051,6500294.41815.701.804DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
32,5000
0,00 %
0,0000
02.12.2022
17:35:20		32,500032,950032,40001.18438.497DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
34,8000
+2,05 %
+0,7000
02.12.2022
17:35:21		34,900035,000034,100046216.035DWBAH
OMV AG
AT0000743059
48,4800
-0,90 %
-0,4400
02.12.2022
17:35:21		48,500049,130048,0600540.06426.204.539DWBAH
VERBUND AG KAT. A
AT0000746409
84,5500
-2,48 %
-2,1500
02.12.2022
17:35:22		86,300086,600084,4000205.70017.465.353DWBAH
ERSTE GROUP BANK AG
AT0000652011
29,1600
+0,10 %
+0,0300
02.12.2022
17:35:22		28,990029,230028,7000864.77825.129.476DWBAH
ZUMTOBEL GROUP AG
AT0000837307
6,8000
-1,02 %
-0,0700
02.12.2022
17:35:24		6,85006,89006,660027.258185.997DWBAH
EVN AG
AT0000741053
17,9800
0,00 %
0,0000
02.12.2022
17:35:28		18,200018,200017,6800159.7762.861.502DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
33,3000
0,00 %
0,0000
02.12.2022
17:35:29		33,700033,900032,90003.664122.484DWBAH
IMMOFINANZ AG
AT0000A21KS2
12,4000
+0,32 %
+0,0400
02.12.2022
17:35:48		12,250012,530012,2500239.7402.978.419DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
32,9000
+0,46 %
+0,1500
02.12.2022
17:36:58		32,400032,900032,400096.0243.148.928DWBAH
LENZING AG
AT0000644505
68,0000
+3,03 %
+2,0000
02.12.2022
17:37:53		66,200068,600066,000079.1965.345.105DWBAH
FACC AG
AT00000FACC2
6,0700
+1,17 %
+0,0700
02.12.2022
17:39:14		6,00006,07006,000089.984542.748DWBAH

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

Begriffsdefinitionen und Formeln