Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,220
+3,39 %
+0,040
21.02.2019
12:31:28		1,1801,2201,17061.92474.508CWBAH
VALNEVA SE ST
FR0004056851
3,225
+2,71 %
+0,085
21.02.2019
12:30:39		3,3003,3003,18017.64656.906CWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,530
+2,35 %
+0,150
21.02.2019
12:27:41		6,5006,5706,480103.446673.453CWBAH
ZUMTOBEL GROUP AG
AT0000837307
7,900
+0,25 %
+0,020
21.02.2019
12:33:29		7,9908,0007,90039.190312.515CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,545
+1,91 %
+0,160
21.02.2019
12:37:33		8,5108,6558,400600.7265.141.622CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8,840
-0,56 %
-0,050
21.02.2019
12:17:12		8,9008,9008,7804.72441.785CWBAH
SEMPERIT AG HOLDING
AT0000785555
12,400
-0,16 %
-0,020
21.02.2019
12:39:00		12,42012,50012,4007.73095.984CWBAH
EVN AG
AT0000741053
13,900
+0,14 %
+0,020
21.02.2019
12:36:26		13,76013,94013,74016.294225.736CWBAH
FACC AG
AT00000FACC2
14,700
+0,27 %
+0,040
21.02.2019
12:38:29		14,88014,88014,54044.362652.832CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
16,440
+0,98 %
+0,160
21.02.2019
12:33:09		16,16016,56016,16035.370580.213CWBAH
S IMMO AG
AT0000652250
17,280
+1,05 %
+0,180
21.02.2019
12:27:42		17,24017,36017,14084.2961.454.411CWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
17,960
+0,67 %
+0,120
21.02.2019
12:27:54		17,86018,08017,8604.24676.291CWBAH
PORR AG
AT0000609607
19,360
+0,83 %
+0,160
21.02.2019
12:38:04		19,16019,38019,12017.416335.256CWBAH
WIENERBERGER AG
AT0000831706
20,840
-0,76 %
-0,160
21.02.2019
12:36:29		21,02021,02020,78052.1001.087.909CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
21,300
-0,47 %
-0,100
21.02.2019
12:35:31		21,90021,90021,26089.5381.918.628CWBAH
IMMOFINANZ AG
AT0000A21KS2
23,040
+1,77 %
+0,400
21.02.2019
12:32:14		22,80023,08022,640134.2623.078.547CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
23,100
0,00 %
0,000
21.02.2019
12:36:52		23,33023,37022,900270.0766.240.904CWBAH
PALFINGER AG
AT0000758305
25,050
+0,60 %
+0,150
21.02.2019
12:03:13		25,00025,15025,00022.204557.586CWBAH
VOESTALPINE AG
AT0000937503
26,550
+0,84 %
+0,220
21.02.2019
12:38:54		26,49026,60026,320169.2744.478.273CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
30,260
+1,34 %
+0,400
21.02.2019
12:29:55		30,24030,32029,96057.4341.732.161CWBAH
STRABAG SE
AT000000STR1
30,350
+0,83 %
+0,250
21.02.2019
12:27:56		30,45030,70030,3007.134217.292CWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
32,100
-0,93 %
-0,300
21.02.2019
11:12:46		32,50032,50032,10041013.241CWBAH
ERSTE GROUP BANK AG
AT0000652011
31,930
-2,06 %
-0,670
21.02.2019
12:36:09		32,62032,74031,900328.11210.572.477CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
33,700
-0,15 %
-0,050
21.02.2019
12:21:58		34,40035,20033,5008.734297.862CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
35,440
+1,14 %
+0,400
21.02.2019
12:32:17		35,50035,50034,82051.6541.821.239CWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
34,900
-0,85 %
-0,300
21.02.2019
12:27:51		35,20035,60034,9007.830275.493CWBAH
UBM DEVELOPMENT AG
AT0000815402
36,400
+0,55 %
+0,200
21.02.2019
12:03:32		36,20036,50036,2003.446125.749CWBAH
BAWAG GROUP AG
AT0000BAWAG2
39,360
-0,15 %
-0,060
21.02.2019
12:30:03		39,66039,66039,20028.6601.128.226CWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
42,000
+0,96 %
+0,400
21.02.2019
11:48:05		42,20042,20042,0002.476104.052CWBAH
VERBUND AG KAT. A
AT0000746409
42,880
-2,85 %
-1,260
21.02.2019
12:38:36		43,80044,30042,860185.1268.085.126CWBAH
ANDRITZ AG
AT0000730007
44,440
-0,76 %
-0,340
21.02.2019
12:32:04		44,78044,78044,24031.8661.417.108CWBAH
OMV AG
AT0000743059
46,050
-0,75 %
-0,350
21.02.2019
12:36:54		46,50046,74045,820100.6584.644.979CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
68,500
0,00 %
0,000
21.02.2019
12:34:38		68,90068,90067,9008.880607.494CWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
76,500
+1,32 %
+1,000
21.02.2019
12:34:20		76,50077,00074,0003.788288.607CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
80,000
-1,84 %
-1,500
21.02.2019
12:37:48		81,30081,80080,0003.774304.195CWBAH
LENZING AG
AT0000644505
87,250
+1,22 %
+1,050
21.02.2019
12:32:14		87,00087,35086,25013.9101.208.638CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
118,400
-1,17 %
-1,400
21.02.2019
12:27:44		120,000120,000118,4002.266270.054CWBAH

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

Begriffsdefinitionen und Formeln