Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
VALNEVA SE ST
FR0004056851
3,700
-3,14 %
-0,120
19.06.2018
13:33:56		3,7503,7503,70017.91066.856CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
13,280
-2,64 %
-0,360
19.06.2018
15:58:08		13,50013,56013,16034.764464.869CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
15,780
-2,59 %
-0,420
19.06.2018
16:00:11		15,92015,96015,500540.3628.488.467CWBAH
SEMPERIT AG HOLDING
AT0000785555
17,140
-2,28 %
-0,400
19.06.2018
16:01:26		17,50017,54017,00012.492216.961CWBAH
OMV AG
AT0000743059
48,610
-2,23 %
-1,110
19.06.2018
16:03:13		49,00049,42048,210308.49615.074.418CWBAH
VOESTALPINE AG
AT0000937503
43,440
-1,92 %
-0,850
19.06.2018
16:03:48		43,73043,81043,020164.5327.136.958CWBAH
ANDRITZ AG
AT0000730007
42,800
-1,88 %
-0,820
19.06.2018
16:03:14		43,24043,82042,800162.9247.064.483CWBAH
EVN AG
AT0000741053
16,440
-1,67 %
-0,280
19.06.2018
15:44:12		16,60016,60016,28045.706751.927CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
47,800
-1,54 %
-0,750
19.06.2018
15:14:23		47,00048,75047,0007.102339.188CWBAH
PALFINGER AG
AT0000758305
32,450
-1,22 %
-0,400
19.06.2018
15:58:22		32,70032,75032,25017.442566.338CWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
32,500
-1,22 %
-0,400
19.06.2018
16:03:17		32,60032,85032,5007.014228.546CWBAH
BAWAG GROUP AG
AT0000BAWAG2
39,160
-1,11 %
-0,440
19.06.2018
15:54:31		39,20039,46039,08043.5421.712.259CWBAH
BUWOG AG
AT00BUWOG001
28,720
-1,10 %
-0,320
19.06.2018
16:02:05		28,80028,90028,62029.576851.038CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
41,460
-1,00 %
-0,420
19.06.2018
16:01:29		41,50041,88041,280102.9284.282.415CWBAH
ERSTE GROUP BANK AG
AT0000652011
35,120
-0,99 %
-0,350
19.06.2018
16:02:45		35,20035,46034,830688.79424.198.846CWBAH
IMMOFINANZ AG
AT0000809058
2,040
-0,97 %
-0,020
19.06.2018
15:59:23		2,0622,0662,0403.122.3526.395.043CWBAH
ZUMTOBEL GROUP AG
AT0000837307
8,475
-0,53 %
-0,045
19.06.2018
15:58:55		8,5008,5008,40092.522781.944CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
24,000
-0,41 %
-0,100
19.06.2018
16:02:17		24,10024,10023,88037.032887.466CWBAH
FACC AG
AT00000FACC2
17,100
-0,35 %
-0,060
19.06.2018
15:58:37		16,90017,50016,600207.2723.530.559CWBAH
VERBUND AG KAT. A
AT0000746409
27,900
-0,29 %
-0,080
19.06.2018
16:01:36		28,12028,12027,240158.1624.381.833CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
118,000
-0,17 %
-0,200
19.06.2018
15:59:14		118,600119,400118,0004.162493.779CWBAH
TELEKOM AUSTRIA AG
AT0000720008
7,080
-0,14 %
-0,010
19.06.2018
15:59:59		7,1507,1707,050206.4381.465.105CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,210
-0,12 %
-0,010
19.06.2018
16:03:25		8,1608,2208,100601.7504.910.040CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
27,440
-0,04 %
-0,010
19.06.2018
16:02:45		27,08027,75026,860506.88813.917.503CWBAH
AGRANA BETEILIGUNGS-AG
AT0000603709
95,400
0,00 %
0,000
19.06.2018
15:54:18		96,00096,00095,1001.900181.824CWBAH
UBM DEVELOPMENT AG
AT0000815402
41,300
0,00 %
0,000
19.06.2018
15:57:38		41,30041,50040,60012.066496.811CWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
50,200
0,00 %
0,000
19.06.2018
15:05:49		50,20050,40050,20044022.088CWBAH
WIENERBERGER AG
AT0000831706
20,800
+0,10 %
+0,020
19.06.2018
16:01:56		20,76020,94020,400188.8403.920.360CWBAH
STRABAG SE
AT000000STR1
35,500
+0,14 %
+0,050
19.06.2018
15:59:30		35,80036,00035,25017.540623.218CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
28,540
+0,21 %
+0,060
19.06.2018
16:03:13		28,80028,80028,38054.9561.566.929CWBAH
S IMMO AG
AT0000652250
17,120
+0,47 %
+0,080
19.06.2018
16:02:36		17,04017,14016,800167.3342.830.490CWBAH
LENZING AG
AT0000644505
95,100
+0,63 %
+0,600
19.06.2018
16:03:46		95,10095,50092,70046.8484.401.953CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
102,500
+0,89 %
+0,900
19.06.2018
15:50:10		100,800103,10099,75019.3721.954.995CWBAH
PORR AG
AT0000609607
29,000
+1,05 %
+0,300
19.06.2018
15:52:57		28,30029,10028,10038.0021.097.019CWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,350
+1,50 %
+0,020
19.06.2018
15:51:06		1,3301,3501,33030.37240.430CWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
48,800
+1,67 %
+0,800
18.06.2018
17:36:17		47,50048,80047,0002.418115.222CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
38,100
+2,28 %
+0,850
19.06.2018
15:41:14		37,10038,40037,10028.9581.100.899CWBAH
WOLFORD AG
AT0000834007
16,400
+7,89 %
+1,200
19.06.2018
11:10:13		15,80016,40015,8001.38421.939CWBAH

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

Begriffsdefinitionen und Formeln