Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
AMAG AUSTRIA METALL AG
AT00000AMAG3
34,400
-3,37 %
-1,200
10.12.2018
16:13:02		35,70035,70034,4004.078142.794CWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
36,500
-2,41 %
-0,900
11.12.2018
10:01:02		37,20037,20036,5001.76864.832CWBAH
SEMPERIT AG HOLDING
AT0000785555
11,620
-1,53 %
-0,180
11.12.2018
09:55:56		11,50011,76011,5008.06693.598CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
80,000
-1,48 %
-1,200
11.12.2018
10:04:20		79,10081,00079,10015.8941.273.060CWBAH
UBM DEVELOPMENT AG
AT0000815402
35,000
-1,41 %
-0,500
11.12.2018
09:08:26		35,00035,00035,00084829.680CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
29,500
-0,94 %
-0,280
11.12.2018
10:04:26		29,52029,82029,44028.314838.034CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8,800
-0,56 %
-0,050
11.12.2018
09:25:40		8,7108,8508,70012.656111.371CWBAH
EVN AG
AT0000741053
13,520
-0,30 %
-0,040
11.12.2018
09:55:18		13,82013,82013,5006.66891.110CWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
34,200
-0,29 %
-0,100
11.12.2018
10:06:38		33,90034,20033,9002.11472.046CWBAH
PALFINGER AG
AT0000758305
23,850
-0,21 %
-0,050
11.12.2018
10:04:12		23,90024,05023,85052.6181.261.793CWBAH
IMMOFINANZ AG
AT0000A21KS2
20,940
-0,19 %
-0,040
11.12.2018
10:04:27		20,90020,98020,90030.326634.907CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
114,000
-0,18 %
-0,200
11.12.2018
09:51:24		114,200114,400114,00082493.948CWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,380
0,00 %
0,000
11.12.2018
10:03:50		6,4506,5006,35017.380111.284CWBAH
VALNEVA SE ST
FR0004056851
3,380
0,00 %
0,000
11.12.2018
09:44:32		3,4003,4003,3806.62622.507CWBAH
ERSTE GROUP BANK AG
AT0000652011
32,220
+0,06 %
+0,020
11.12.2018
10:06:32		32,23032,63032,210182.5845.898.936CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
28,440
+0,14 %
+0,040
11.12.2018
09:55:41		28,32028,66028,32022.628644.070CWBAH
BAWAG GROUP AG
AT0000BAWAG2
35,600
+0,51 %
+0,180
11.12.2018
10:05:49		35,90035,90035,5007.570270.253CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
23,270
+0,65 %
+0,150
11.12.2018
10:06:46		23,26023,50023,120137.1083.193.964CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
21,340
+0,66 %
+0,140
11.12.2018
10:06:44		21,22021,50021,22019.118407.812CWBAH
VOESTALPINE AG
AT0000937503
26,390
+0,73 %
+0,190
11.12.2018
10:06:20		26,70026,70026,320196.5685.207.062CWBAH
VERBUND AG KAT. A
AT0000746409
36,300
+0,78 %
+0,280
11.12.2018
10:03:01		36,30036,64036,16021.474779.764CWBAH
OMV AG
AT0000743059
41,790
+0,84 %
+0,350
11.12.2018
10:06:04		41,51042,09041,51046.4021.939.949CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,005
+0,88 %
+0,070
11.12.2018
10:00:42		8,0208,0458,00047.706382.319CWBAH
STRABAG SE
AT000000STR1
27,850
+0,91 %
+0,250
11.12.2018
10:05:28		27,70027,85027,7001.54642.894CWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,060
+0,95 %
+0,010
11.12.2018
09:45:54		1,0551,0801,05528.01830.049CWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16,660
+0,97 %
+0,160
11.12.2018
10:04:57		16,50016,66016,5004.61076.546CWBAH
S IMMO AG
AT0000652250
15,420
+1,05 %
+0,160
11.12.2018
09:55:39		15,42015,44015,36011.570178.314CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
61,650
+1,07 %
+0,650
11.12.2018
09:51:33		62,25062,25059,95011.546707.890CWBAH
ANDRITZ AG
AT0000730007
39,640
+1,23 %
+0,480
11.12.2018
10:05:59		39,26039,72039,26041.7221.648.164CWBAH
LENZING AG
AT0000644505
79,400
+1,99 %
+1,550
11.12.2018
09:55:56		78,50079,95078,5009.928788.140CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
15,220
+2,15 %
+0,320
11.12.2018
10:05:43		15,20015,42015,10060.790925.365CWBAH
WIENERBERGER AG
AT0000831706
18,250
+2,47 %
+0,440
11.12.2018
10:06:43		17,78018,45017,78095.8861.747.524CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
28,550
+3,07 %
+0,850
11.12.2018
10:04:28		28,10028,55027,9003.30893.618CWBAH
FACC AG
AT00000FACC2
13,300
+3,10 %
+0,400
11.12.2018
10:06:26		13,14013,36013,14076.4881.010.838CWBAH
ZUMTOBEL GROUP AG
AT0000837307
8,055
+3,27 %
+0,255
11.12.2018
10:05:39		7,8908,1007,85028.984230.703CWBAH
PORR AG
AT0000609607
18,280
+3,28 %
+0,580
11.12.2018
10:06:46		18,20018,28018,0607.996145.423CWBAH

1 Doppelzählung
2 WBAH = Amtlicher Handel  WBDM = Dritter Markt (Multilateral Trading Facility)

Begriffsdefinitionen und Formeln