Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,4000
+1,08 %
+0,0150
20.09.2019
17:14:57		1,38501,40001,380010.66214.747DWBAH
VALNEVA SE ST
FR0004056851
2,9700
-1,33 %
-0,0400
20.09.2019
17:08:41		3,02503,02502,945040.870122.380DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,8800
+1,18 %
+0,0800
20.09.2019
17:35:18		6,69006,88006,6900827.4885.668.138DWBAH
ZUMTOBEL GROUP AG
AT0000837307
7,2500
-0,28 %
-0,0200
20.09.2019
17:34:29		7,38007,38007,190059.914434.733DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,4050
+1,57 %
+0,1300
20.09.2019
17:35:21		8,25008,47008,24501.050.5128.837.245DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8,4000
+1,08 %
+0,0900
20.09.2019
17:34:18		8,49008,60008,320082.390695.267DWBAH
FACC AG
AT00000FACC2
10,8100
-2,35 %
-0,2600
20.09.2019
17:35:06		11,060011,200010,8000216.0622.372.294DWBAH
SEMPERIT AG HOLDING
AT0000785555
12,9200
-3,44 %
-0,4600
20.09.2019
17:34:07		13,380013,380012,920020.600270.598DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
15,3300
-3,34 %
-0,5300
20.09.2019
17:35:07		15,980015,980015,3300358.6865.585.618DWBAH
EVN AG
AT0000741053
15,7800
+0,51 %
+0,0800
20.09.2019
17:34:17		15,800016,080015,6800361.5925.736.519DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16,7600
-0,24 %
-0,0400
20.09.2019
17:34:07		16,800017,080016,760028.612482.859DWBAH
ADDIKO BANK AG
AT000ADDIKO0
17,6400
+0,23 %
+0,0400
20.09.2019
17:34:13		17,600018,000017,600025.066448.347DWBAH
FREQUENTIS AG
ATFREQUENT09
17,9000
+0,02 %
+0,0040
20.09.2019
15:03:35		18,500018,500017,60005.14092.340DWBAH
PORR AG
AT0000609607
18,6000
-6,06 %
-1,2000
20.09.2019
17:34:06		19,900019,900018,6000144.7022.747.543DWBAH
S IMMO AG
AT0000652250
19,8800
+0,91 %
+0,1800
20.09.2019
17:35:04		19,900019,980019,7600381.6007.572.913DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
21,6700
+0,09 %
+0,0200
20.09.2019
17:35:13		21,660021,910021,34002.134.37246.101.401DWBAH
WIENERBERGER AG
AT0000831706
22,3800
-0,71 %
-0,1600
20.09.2019
17:35:17		22,720022,720022,2600948.49021.331.219DWBAH
VOESTALPINE AG
AT0000937503
22,4500
-2,26 %
-0,5200
20.09.2019
17:35:26		22,830022,830022,35001.867.88041.962.474DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
24,9000
+0,40 %
+0,1000
20.09.2019
17:35:03		24,600024,900024,5500458.52211.376.359DWBAH
IMMOFINANZ AG
AT0000A21KS2
25,0800
+1,37 %
+0,3400
20.09.2019
17:35:03		24,595025,080024,59502.879.09472.032.545DWBAH
PALFINGER AG
AT0000758305
25,0500
-0,99 %
-0,2500
20.09.2019
17:34:23		25,600025,950025,0500107.4902.761.772DWBAH
STRABAG SE
AT000000STR1
29,3500
-1,34 %
-0,4000
20.09.2019
17:34:06		30,000030,000029,350024.634727.542DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
30,2000
+0,33 %
+0,1000
20.09.2019
17:34:02		29,800030,200029,60006.100181.732DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
31,2000
-2,50 %
-0,8000
20.09.2019
17:34:16		32,000032,000031,100013.028409.805DWBAH
ERSTE GROUP BANK AG
AT0000652011
31,8800
+0,31 %
+0,1000
20.09.2019
17:35:18		31,790032,100031,52004.424.896140.915.938DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
31,4500
-3,23 %
-1,0500
20.09.2019
17:35:16		32,500032,600031,4000525.91816.626.613DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
32,4500
+0,46 %
+0,1500
20.09.2019
17:35:16		32,500032,750032,3000817.07226.566.789DWBAH
BAWAG GROUP AG
AT0000BAWAG2
37,0600
+0,76 %
+0,2800
20.09.2019
17:35:09		36,520037,060036,3400450.57416.589.657DWBAH
ANDRITZ AG
AT0000730007
36,2600
-3,67 %
-1,3800
20.09.2019
17:35:11		37,600037,680036,26001.496.37054.700.554DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
37,7000
-2,96 %
-1,1500
20.09.2019
17:34:29		38,800038,900037,700021.796828.465DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
38,7000
-0,77 %
-0,3000
20.09.2019
16:35:19		39,000039,000038,700075229.303DWBAH
UBM DEVELOPMENT AG
AT0000815402
41,8000
+0,24 %
+0,1000
20.09.2019
17:34:29		41,700041,900041,00008.656358.779DWBAH
OMV AG
AT0000743059
49,8300
+1,86 %
+0,9100
20.09.2019
17:35:20		48,810049,830048,22002.556.732125.983.060DWBAH
VERBUND AG KAT. A
AT0000746409
51,8500
-0,19 %
-0,1000
20.09.2019
17:35:26		52,100052,350051,2000832.82642.998.348DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
60,1000
-0,83 %
-0,5000
20.09.2019
17:35:24		60,900060,900059,1000113.1006.768.581DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
84,3000
-3,33 %
-2,9000
20.09.2019
17:35:26		87,000088,000084,100053.7064.586.819DWBAH
LENZING AG
AT0000644505
90,0500
-1,32 %
-1,2000
20.09.2019
17:35:24		91,200091,200090,0500125.23211.324.694DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
99,5000
0,00 %
0,0000
20.09.2019
11:23:03		99,5000100,000099,500030029.860DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
110,2000
+1,29 %
+1,4000
20.09.2019
17:34:26		108,8000111,6000108,000022.6322.494.048DWBAH

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

Begriffsdefinitionen und Formeln