Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
22,7800
-1,89 %
-0,4400
13.11.2019
17:35:26		22,870023,000022,3200958.48621.748.764DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,9100
-1,85 %
-0,1300
13.11.2019
17:35:29		7,00007,05006,9100115.044799.222DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
28,1000
-1,75 %
-0,5000
13.11.2019
17:34:29		28,500028,700028,10007.918224.451DWBAH
BAWAG GROUP AG
AT0000BAWAG2
37,8200
-1,56 %
-0,6000
13.11.2019
17:35:07		38,460038,480037,6800222.4908.439.264DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
31,9000
-1,54 %
-0,5000
13.11.2019
17:25:56		32,100032,100031,60001.49447.710DWBAH
IMMOFINANZ AG
AT0000A21KS2
24,1500
-1,43 %
-0,3500
13.11.2019
17:35:01		24,500024,500024,0000360.1228.703.922DWBAH
VOESTALPINE AG
AT0000937503
24,8100
-1,35 %
-0,3400
13.11.2019
17:35:27		25,300025,300024,41001.004.62224.862.005DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
33,6000
-1,32 %
-0,4500
13.11.2019
17:35:23		34,300034,300033,6000136.0164.581.698DWBAH
SEMPERIT AG HOLDING
AT0000785555
12,2000
-1,13 %
-0,1400
13.11.2019
17:34:25		12,340012,340012,200014.440177.156DWBAH
ADDIKO BANK AG
AT000ADDIKO0
16,0000
-1,11 %
-0,1800
13.11.2019
17:34:11		16,180016,180015,80009.830157.135DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
9,0000
-0,99 %
-0,0900
13.11.2019
17:34:23		9,05009,05008,700092.902825.676DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
104,0000
-0,95 %
-1,0000
13.11.2019
15:31:43		106,0000107,0000104,00002.088218.128DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
84,7000
-0,94 %
-0,8000
13.11.2019
17:35:23		86,900086,900084,50008.558729.449DWBAH
ERSTE GROUP BANK AG
AT0000652011
33,7000
-0,85 %
-0,2900
13.11.2019
17:35:27		33,800033,830033,19001.384.31646.455.928DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,5400
-0,65 %
-0,0100
13.11.2019
16:53:53		1,50001,54001,490036.91655.996DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,7900
-0,51 %
-0,0450
13.11.2019
17:35:15		8,90008,90008,7550191.3681.683.659DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
16,8000
-0,41 %
-0,0700
13.11.2019
17:35:07		16,720017,200016,6900129.6622.192.050DWBAH
S IMMO AG
AT0000652250
21,7000
-0,23 %
-0,0500
13.11.2019
17:35:06		21,900021,900021,5000102.2942.217.287DWBAH
UBM DEVELOPMENT AG
AT0000815402
47,6000
-0,21 %
-0,1000
13.11.2019
17:34:10		47,500048,500046,700010.326491.557DWBAH
OMV AG
AT0000743059
54,0600
-0,18 %
-0,1000
13.11.2019
17:35:06		53,620054,060053,1600501.11026.974.943DWBAH
STRABAG SE
AT000000STR1
31,0000
0,00 %
0,0000
13.11.2019
17:36:15		31,500031,500030,550022.580698.646DWBAH
FACC AG
AT00000FACC2
12,2300
0,00 %
0,0000
13.11.2019
17:35:13		12,320012,320011,9200109.9001.329.433DWBAH
PORR AG
AT0000609607
21,2500
0,00 %
0,0000
13.11.2019
17:34:01		21,400021,400021,000032.810694.576DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
38,0000
0,00 %
0,0000
13.11.2019
17:34:12		38,000038,200037,60008.442320.479DWBAH
VALNEVA SE ST
FR0004056851
2,5600
0,00 %
0,0000
13.11.2019
17:06:49		2,55502,58002,535027.42670.184DWBAH
FREQUENTIS AG
ATFREQUENT09
19,5940
+0,01 %
+0,0020
13.11.2019
14:21:14		19,700019,700019,40008.896173.515DWBAH
LENZING AG
AT0000644505
90,8000
+0,17 %
+0,1500
13.11.2019
17:35:17		90,500091,300090,000035.1243.179.665DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
113,2000
+0,18 %
+0,2000
13.11.2019
17:34:04		113,0000114,0000112,200010.4441.182.384DWBAH
PALFINGER AG
AT0000758305
28,3500
+0,35 %
+0,1000
13.11.2019
17:36:27		28,450028,500028,2000106.9763.027.812DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
54,3000
+0,37 %
+0,2000
13.11.2019
17:35:13		54,300054,800052,600063.7663.433.046DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
37,3000
+0,54 %
+0,2000
13.11.2019
17:34:01		37,400037,450037,25009.332348.788DWBAH
ZUMTOBEL GROUP AG
AT0000837307
7,1700
+0,70 %
+0,0500
13.11.2019
17:34:28		7,20007,24007,150047.458341.043DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
34,5000
+0,73 %
+0,2500
13.11.2019
17:35:21		34,600034,650033,8500154.3345.292.404DWBAH
EVN AG
AT0000741053
16,4800
+0,73 %
+0,1200
13.11.2019
17:34:27		16,200016,560016,140050.420826.224DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
17,5600
+0,92 %
+0,1600
13.11.2019
17:34:29		17,400017,780017,400028.636503.943DWBAH
ANDRITZ AG
AT0000730007
42,6000
+1,00 %
+0,4200
13.11.2019
17:35:28		42,000042,780041,9200406.82817.265.605DWBAH
VERBUND AG KAT. A
AT0000746409
45,5600
+1,24 %
+0,5600
13.11.2019
17:35:24		44,200045,780044,2000378.08417.182.854DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
25,2500
+1,81 %
+0,4500
13.11.2019
17:35:10		24,950025,450024,7000272.7146.864.561DWBAH
WIENERBERGER AG
AT0000831706
25,0400
+1,87 %
+0,4600
13.11.2019
17:35:08		24,440025,040024,4200275.1366.832.275DWBAH

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

Begriffsdefinitionen und Formeln