Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
SEMPERIT AG HOLDING
AT0000785555
13,8400
-1,84 %
-0,2600
18.04.2019
17:34:09		14,060014,300013,840042.888604.399DWBAH
PORR AG
AT0000609607
22,9500
-1,29 %
-0,3000
18.04.2019
17:34:10		23,600023,600022,950094.8002.206.956DWBAH
FACC AG
AT00000FACC2
14,8300
-0,54 %
-0,0800
18.04.2019
17:33:02		14,820014,980014,730080.2321.191.784DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
19,0000
-0,52 %
-0,1000
18.04.2019
17:34:08		19,000019,100018,800017.894339.985DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
38,1000
-0,52 %
-0,2000
18.04.2019
17:34:16		38,400039,100038,10009.064348.953DWBAH
S IMMO AG
AT0000652250
19,4000
-0,51 %
-0,1000
18.04.2019
17:33:03		19,220019,520019,2200107.2102.082.299DWBAH
VOESTALPINE AG
AT0000937503
30,4400
-0,46 %
-0,1400
18.04.2019
17:33:06		30,220030,610029,5100971.73429.407.833DWBAH
IMMOFINANZ AG
AT0000A21KS2
23,0050
-0,43 %
-0,1000
18.04.2019
17:33:25		22,880023,145022,8800304.7387.021.847DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
25,2500
-0,39 %
-0,1000
18.04.2019
17:33:12		25,100025,400025,1000158.5183.999.866DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,8100
-0,29 %
-0,0200
18.04.2019
17:33:04		6,85006,89006,7600216.1101.473.876DWBAH
BAWAG GROUP AG
AT0000BAWAG2
44,8000
-0,18 %
-0,0800
18.04.2019
17:33:15		44,900045,220044,1000180.3728.074.186DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
31,4000
-0,16 %
-0,0500
18.04.2019
17:33:08		31,200031,700031,2000136.4724.290.794DWBAH
ERSTE GROUP BANK AG
AT0000652011
37,0500
-0,05 %
-0,0200
18.04.2019
17:33:11		36,900037,150036,29001.185.45643.687.006DWBAH
STRABAG SE
AT000000STR1
30,7000
0,00 %
0,0000
18.04.2019
17:34:05		30,300030,700030,300012.212373.258DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
32,0000
0,00 %
0,0000
18.04.2019
17:34:17		32,000032,300031,500016.158515.480DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
32,0000
0,00 %
0,0000
18.04.2019
17:34:19		32,000032,300031,700016.872540.589DWBAH
OMV AG
AT0000743059
49,4700
+0,08 %
+0,0400
18.04.2019
17:33:04		49,600049,850048,9900523.37425.863.676DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
85,1000
+0,12 %
+0,1000
18.04.2019
17:33:11		85,000085,900083,700025.6762.180.287DWBAH
VERBUND AG KAT. A
AT0000746409
43,9400
+0,14 %
+0,0600
18.04.2019
17:33:19		43,800044,240043,4400360.42815.806.324DWBAH
VALNEVA SE ST
FR0004056851
3,4600
+0,14 %
+0,0050
18.04.2019
13:44:38		3,46003,49003,46003.96613.812DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
24,0100
+0,17 %
+0,0400
18.04.2019
17:33:07		24,000024,010023,0600842.15620.001.445DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
10,3200
+0,19 %
+0,0200
18.04.2019
17:34:14		10,300010,340010,180053.866554.465DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
42,4000
+0,24 %
+0,1000
18.04.2019
17:34:24		42,800042,800042,400011.796502.073DWBAH
PALFINGER AG
AT0000758305
29,0000
+0,35 %
+0,1000
18.04.2019
17:34:14		29,000029,150028,900034.210992.844DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
9,5100
+0,58 %
+0,0550
18.04.2019
17:33:24		9,45009,54009,4000453.8844.303.391DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,3100
+0,77 %
+0,0100
18.04.2019
17:28:08		1,27001,32001,260034.14043.606DWBAH
ZUMTOBEL GROUP AG
AT0000837307
6,5400
+0,77 %
+0,0500
18.04.2019
17:34:24		6,49006,56006,4400145.886950.288DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
38,3500
+0,92 %
+0,3500
18.04.2019
17:33:28		38,100038,500038,1000144.7265.544.719DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
16,9000
+0,96 %
+0,1600
18.04.2019
17:33:21		16,900016,960016,630088.3261.489.558DWBAH
LENZING AG
AT0000644505
104,0000
+0,97 %
+1,0000
18.04.2019
17:33:12		102,8000104,0000101,700063.1486.529.406DWBAH
UBM DEVELOPMENT AG
AT0000815402
40,3000
+1,00 %
+0,4000
18.04.2019
17:34:29		40,400040,800040,000025.0841.012.755DWBAH
EVN AG
AT0000741053
13,3400
+1,06 %
+0,1400
18.04.2019
17:34:08		13,500013,500013,2400130.0921.744.927DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
117,8000
+1,55 %
+1,8000
18.04.2019
17:34:22		116,4000118,2000115,800011.9841.405.504DWBAH
WIENERBERGER AG
AT0000831706
20,7400
+1,97 %
+0,4000
18.04.2019
17:33:24		20,240020,860020,1400426.1688.808.439DWBAH
ANDRITZ AG
AT0000730007
43,7400
+2,29 %
+0,9800
18.04.2019
17:33:15		42,800043,840042,6600401.90217.504.124DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
80,0000
+2,56 %
+2,0000
18.04.2019
17:34:04		77,500080,000077,50005.174404.222DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
76,5000
+3,10 %
+2,3000
18.04.2019
17:33:07		74,200077,300074,100013.6021.033.534DWBAH

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

Begriffsdefinitionen und Formeln