Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,1750
+1,73 %
+0,0200
06.04.2020
17:15:09		1,19001,20001,150039.05645.790DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
4,6600
+10,95 %
+0,4600
06.04.2020
17:35:15		4,40004,73004,400084.122390.154DWBAH
ZUMTOBEL GROUP AG
AT0000837307
6,0500
+1,68 %
+0,1000
06.04.2020
17:35:23		6,10006,38006,0300116.778724.460DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,2900
+3,11 %
+0,1900
06.04.2020
17:35:01		6,39006,39006,2000478.3283.015.358DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
6,8900
+1,92 %
+0,1300
06.04.2020
17:35:09		7,08007,08006,8600616.1324.265.141DWBAH
ADDIKO BANK AG
AT000ADDIKO0
8,3000
+5,06 %
+0,4000
06.04.2020
17:35:13		8,14008,38007,810024.244200.211DWBAH
FACC AG
AT00000FACC2
8,4500
+7,78 %
+0,6100
06.04.2020
17:35:20		8,00008,45007,9200129.9481.060.417DWBAH
SEMPERIT AG HOLDING
AT0000785555
11,5600
-0,52 %
-0,0600
06.04.2020
17:35:08		11,500012,020011,460072.206843.492DWBAH
EVN AG
AT0000741053
13,3000
+1,22 %
+0,1600
06.04.2020
17:35:02		13,340013,820013,2400170.3602.301.408DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
13,8300
+6,96 %
+0,9000
06.04.2020
17:35:19		13,970014,200013,58001.700.80623.688.065DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
14,1400
+8,10 %
+1,0600
06.04.2020
17:35:28		13,900014,500013,5000221.7843.095.211DWBAH
PORR AG
AT0000609607
15,5600
+9,58 %
+1,3600
06.04.2020
17:35:14		14,700015,600014,700058.368883.151DWBAH
WIENERBERGER AG
AT0000831706
16,0200
+11,25 %
+1,6200
06.04.2020
17:35:15		15,400016,060015,0100551.5848.606.326DWBAH
IMMOFINANZ AG
AT0000A21KS2
15,8000
+2,00 %
+0,3100
06.04.2020
17:35:29		16,200016,200015,6100377.4606.013.554DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
15,9200
+0,63 %
+0,1000
06.04.2020
17:35:12		15,800016,200015,800042.326676.332DWBAH
FREQUENTIS AG
ATFREQUENT09
16,3980
+3,38 %
+0,5360
06.04.2020
17:19:49		16,600017,074016,25606.670111.162DWBAH
ERSTE GROUP BANK AG
AT0000652011
16,4200
+7,04 %
+1,0800
06.04.2020
17:35:01		15,800017,100015,76504.740.08877.726.678DWBAH
S IMMO AG
AT0000652250
16,6800
+0,48 %
+0,0800
06.04.2020
17:35:24		17,000017,160016,4000261.9764.394.048DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
16,7500
+1,82 %
+0,3000
06.04.2020
17:35:28		17,050017,300016,750024.842422.929DWBAH
PALFINGER AG
AT0000758305
16,9400
+6,01 %
+0,9600
06.04.2020
17:35:29		16,400017,460016,4000110.1721.874.764DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
17,9000
+6,04 %
+1,0200
06.04.2020
17:35:16		17,820018,080017,4600176.9623.151.041DWBAH
VOESTALPINE AG
AT0000937503
19,5300
+4,44 %
+0,8300
06.04.2020
17:35:26		19,120019,785019,0150828.12216.159.353DWBAH
STRABAG SE
AT000000STR1
23,0000
+13,30 %
+2,7000
06.04.2020
17:35:22		21,500023,050021,000095.3982.105.742DWBAH
BAWAG GROUP AG
AT0000BAWAG2
23,5400
+3,88 %
+0,8800
06.04.2020
17:35:19		24,500025,160023,5000501.93412.063.960DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
27,0000
+1,89 %
+0,5000
06.04.2020
17:12:11		26,500027,100026,50003.736100.292DWBAH
UBM DEVELOPMENT AG
AT0000815402
26,8000
+3,47 %
+0,9000
06.04.2020
17:27:10		26,900027,500026,100027.758743.964DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
27,0000
+7,57 %
+1,9000
06.04.2020
17:35:06		25,500028,500025,500031.492856.149DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
28,6000
+2,14 %
+0,6000
06.04.2020
17:35:08		28,100028,800027,900045.1221.270.778DWBAH
ANDRITZ AG
AT0000730007
28,9000
+2,70 %
+0,7600
06.04.2020
17:35:10		28,900029,000028,5400360.14010.397.244DWBAH
OMV AG
AT0000743059
27,2200
+1,11 %
+0,3000
06.04.2020
17:35:07		28,880029,000027,20001.461.29640.509.749DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
30,0000
+4,53 %
+1,3000
06.04.2020
17:35:13		29,500030,050029,1500105.8123.146.320DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
30,4000
+3,40 %
+1,0000
06.04.2020
17:35:26		31,200031,200028,8000250.2967.434.692DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
32,8000
+0,92 %
+0,3000
06.04.2020
17:35:22		32,850032,950032,6500124.4964.085.533DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
35,1500
+0,43 %
+0,1500
06.04.2020
17:35:29		36,000036,500035,1000147.4565.273.555DWBAH
VERBUND AG KAT. A
AT0000746409
38,1600
+4,55 %
+1,6600
06.04.2020
17:35:16		37,700039,500036,7200446.30416.878.617DWBAH
LENZING AG
AT0000644505
50,1000
0,00 %
0,0000
06.04.2020
17:35:04		51,000053,200050,100076.4363.937.118DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
92,5000
+0,54 %
+0,5000
06.04.2020
17:02:45		92,500092,500092,000016415.155DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
112,4000
+2,74 %
+3,0000
06.04.2020
17:35:11		112,0000113,8000111,800018.3742.068.739DWBAH

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

Begriffsdefinitionen und Formeln