Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,3500
+2,27 %
+0,0300
19.07.2019
17:34:06		1,32001,35001,320016.54222.071DWBAH
VALNEVA SE ST
FR0004056851
3,0450
-3,18 %
-0,1000
19.07.2019
16:41:24		3,11003,11003,04508.50026.072DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,5500
-1,36 %
-0,0900
19.07.2019
17:35:21		6,74006,74006,5500101.680670.621DWBAH
ZUMTOBEL GROUP AG
AT0000837307
7,2500
+0,69 %
+0,0500
19.07.2019
17:34:05		7,20007,34007,0700113.248813.455DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,2250
+0,24 %
+0,0200
19.07.2019
17:35:13		8,18008,26008,1500229.1461.881.398DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8,5900
-0,58 %
-0,0500
19.07.2019
17:34:15		8,52008,59008,500044.856382.475DWBAH
FACC AG
AT00000FACC2
10,0600
0,00 %
0,0000
19.07.2019
17:35:23		10,100010,240010,0400310.7943.146.016DWBAH
SEMPERIT AG HOLDING
AT0000785555
12,6000
+2,77 %
+0,3400
19.07.2019
17:34:27		12,260012,820012,160041.954525.942DWBAH
EVN AG
AT0000741053
13,5600
+1,04 %
+0,1400
19.07.2019
17:34:19		13,500013,660013,420052.760713.662DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
14,0700
+0,07 %
+0,0100
19.07.2019
17:35:19		14,150014,150013,8100225.2303.151.274DWBAH
ADDIKO BANK AG
AT000ADDIKO0
16,6600
-0,83 %
-0,1400
19.07.2019
17:34:28		16,800016,980016,5600112.9081.896.322DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
17,3200
-0,23 %
-0,0400
19.07.2019
17:34:11		17,580017,580017,320014.172246.235DWBAH
FREQUENTIS AG
ATFREQUENT09
17,5000
-0,84 %
-0,1480
19.07.2019
17:34:23		17,604017,604017,50001.20421.137DWBAH
S IMMO AG
AT0000652250
19,4200
+0,10 %
+0,0200
19.07.2019
17:35:10		19,300019,500019,300089.1121.730.915DWBAH
PORR AG
AT0000609607
20,1000
0,00 %
0,0000
19.07.2019
17:34:22		20,200020,250019,940013.848277.833DWBAH
WIENERBERGER AG
AT0000831706
21,0400
-1,87 %
-0,4000
19.07.2019
17:35:29		21,540021,620021,0400257.1505.454.793DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
21,4100
-0,56 %
-0,1200
19.07.2019
17:35:15		21,590021,810021,1100565.38212.084.921DWBAH
VOESTALPINE AG
AT0000937503
23,3700
+0,30 %
+0,0700
19.07.2019
17:35:16		23,320023,430023,1300850.31019.816.842DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
23,8500
+0,42 %
+0,1000
19.07.2019
17:35:16		23,900024,000023,7000121.4402.897.610DWBAH
IMMOFINANZ AG
AT0000A21KS2
24,2000
-0,31 %
-0,0750
19.07.2019
17:35:05		24,275024,355023,3200403.9769.793.430DWBAH
PALFINGER AG
AT0000758305
25,5500
+2,20 %
+0,5500
19.07.2019
17:34:27		25,150025,550025,10008.542216.749DWBAH
STRABAG SE
AT000000STR1
29,8000
+1,19 %
+0,3500
19.07.2019
17:34:29		29,350029,850029,30006.650196.793DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
30,2500
+0,33 %
+0,1000
19.07.2019
17:35:02		30,350030,550030,100097.1762.939.312DWBAH
ANDRITZ AG
AT0000730007
30,8800
+1,65 %
+0,5000
19.07.2019
17:35:08		30,700031,140030,5000442.55413.655.199DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
31,3000
-0,63 %
-0,2000
19.07.2019
17:05:56		30,800031,300030,50002.51677.264DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
31,9000
0,00 %
0,0000
19.07.2019
17:34:19		31,500031,900031,50004.018127.855DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
32,1000
+0,47 %
+0,1500
19.07.2019
17:35:16		31,900032,350031,900057.2441.834.971DWBAH
ERSTE GROUP BANK AG
AT0000652011
33,0400
-1,23 %
-0,4100
19.07.2019
17:35:05		33,340033,610032,80001.441.16247.597.718DWBAH
BAWAG GROUP AG
AT0000BAWAG2
36,6000
-0,97 %
-0,3600
19.07.2019
17:35:00		36,760037,200036,580070.8202.601.592DWBAH
UBM DEVELOPMENT AG
AT0000815402
38,9000
+1,57 %
+0,6000
19.07.2019
17:34:20		38,900038,900038,30009.896381.226DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
39,6500
+0,38 %
+0,1500
19.07.2019
17:34:29		39,450039,950039,30008.780348.090DWBAH
OMV AG
AT0000743059
42,7000
+0,07 %
+0,0300
19.07.2019
17:35:07		42,860042,970042,3200308.96813.179.206DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
41,8000
-5,00 %
-2,2000
19.07.2019
17:34:22		44,000044,000041,80004.030173.114DWBAH
VERBUND AG KAT. A
AT0000746409
49,1800
+0,94 %
+0,4600
19.07.2019
17:35:14		48,620049,180048,3200459.04822.486.684DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
68,2000
+1,04 %
+0,7000
19.07.2019
17:35:20		67,600068,500066,900067.7024.590.322DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
83,1000
+0,12 %
+0,1000
19.07.2019
17:35:26		83,000084,700082,40008.652721.397DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
86,0000
+3,61 %
+3,0000
19.07.2019
16:43:00		84,000086,500084,00005.720486.670DWBAH
LENZING AG
AT0000644505
87,6500
+2,45 %
+2,1000
19.07.2019
17:35:07		86,350087,800086,000044.5023.892.673DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
112,2000
+1,26 %
+1,4000
19.07.2019
17:34:01		110,0000112,4000110,00007.514841.304DWBAH

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

Begriffsdefinitionen und Formeln