Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ADDIKO BANK AG
AT000ADDIKO0
10,5000
0,00 %
0,0000
11.08.2022
17:35:03		10,400010,500010,200058.296601.139DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
16,6000
+0,30 %
+0,0500
11.08.2022
17:35:20		16,600016,600016,400012.542207.958DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
32,5000
+1,56 %
+0,5000
11.08.2022
17:35:24		32,400032,500032,000099832.308DWBAH
ANDRITZ AG
AT0000730007
48,8000
+1,46 %
+0,7000
11.08.2022
17:35:45		47,780048,980047,7800218.94210.669.816DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
45,6000
-1,62 %
-0,7500
11.08.2022
17:35:15		46,900046,900045,5500119.4445.491.320DWBAH
BAWAG GROUP AG
AT0000BAWAG2
46,1200
+0,74 %
+0,3400
11.08.2022
17:35:03		45,800046,340045,7800228.15210.499.356DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
31,8000
+0,47 %
+0,1500
11.08.2022
17:35:17		31,500031,900031,4500119.3103.784.078DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
80,0000
-3,38 %
-2,8000
11.08.2022
17:36:53		82,800082,800074,7000140.62610.949.032DWBAH
ERSTE GROUP BANK AG
AT0000652011
25,0000
+0,32 %
+0,0800
11.08.2022
17:35:03		25,100025,300024,86001.164.92429.134.723DWBAH
EVN AG
AT0000741053
22,5000
+0,22 %
+0,0500
11.08.2022
17:35:09		21,900022,700021,8000106.7942.400.760DWBAH
FACC AG
AT00000FACC2
7,4900
+0,54 %
+0,0400
11.08.2022
17:35:16		7,42007,49007,40008.59463.817DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
32,8500
-0,15 %
-0,0500
11.08.2022
17:35:09		32,800032,900032,80002.34677.040DWBAH
FREQUENTIS AG
ATFREQUENT09
32,7000
+3,15 %
+1,0000
11.08.2022
16:04:26		32,000033,000031,60008.660280.535DWBAH
IMMOFINANZ AG
AT0000A21KS2
15,4100
+1,05 %
+0,1600
11.08.2022
17:35:05		15,060015,420015,0600101.5581.560.352DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
12,7800
-1,08 %
-0,1400
11.08.2022
17:41:24		12,900012,900012,64005.79874.013DWBAH
LENZING AG
AT0000644505
83,4000
+0,48 %
+0,4000
11.08.2022
17:35:04		83,800084,200082,700039.4263.286.205DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
65,4000
-0,61 %
-0,4000
11.08.2022
17:37:18		65,400065,800063,00001.570101.274DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
158,2000
+1,41 %
+2,2000
11.08.2022
17:35:27		159,0000161,8000156,400024.2803.874.385DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
29,6000
+4,04 %
+1,1500
11.08.2022
17:35:14		29,100029,900028,7500218.5666.436.281DWBAH
OMV AG
AT0000743059
41,3100
+2,84 %
+1,1400
11.08.2022
17:35:05		40,440041,310040,4400474.82019.568.718DWBAH
PALFINGER AG
AT0000758305
26,3500
+0,96 %
+0,2500
11.08.2022
17:35:10		26,000026,400026,000014.606383.910DWBAH
PIERER MOBILITY AG
AT0000KTMI02
63,0000
+0,80 %
+0,5000
11.08.2022
15:00:51		63,000063,000062,50002.604162.904DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
5,9600
+0,85 %
+0,0500
11.08.2022
17:35:26		5,95005,99005,880034.970207.436DWBAH
PORR AG
AT0000609607
12,3800
-0,80 %
-0,1000
11.08.2022
17:35:05		12,480012,480012,340032.712405.873DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
13,3400
+2,77 %
+0,3600
11.08.2022
17:35:07		13,100013,470013,08001.748.20423.271.509DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
36,0000
0,00 %
0,0000
11.08.2022
17:35:20		36,000036,000036,000066623.976DWBAH
S IMMO AG
AT0000652250
22,6000
0,00 %
0,0000
11.08.2022
17:35:10		22,500022,650022,5000107.2502.419.888DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
52,2000
+3,57 %
+1,8000
11.08.2022
17:35:02		50,300052,300050,300036.8021.901.496DWBAH
SEMPERIT AG HOLDING
AT0000785555
21,6500
+1,41 %
+0,3000
11.08.2022
17:35:19		21,400021,650021,35009.658208.034DWBAH
STRABAG SE
AT000000STR1
40,9000
+1,49 %
+0,6000
11.08.2022
17:35:07		40,500040,950040,500018.546755.848DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,3600
+0,16 %
+0,0100
11.08.2022
17:35:09		6,36006,37006,2800134.298851.516DWBAH
UBM DEVELOPMENT AG
AT0000815402
34,0000
+2,10 %
+0,7000
11.08.2022
17:35:11		33,500034,500033,50002.78493.929DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
7,0100
0,00 %
0,0000
11.08.2022
17:35:13		7,01007,03006,9700281.4481.973.626DWBAH
VERBUND AG KAT. A
AT0000746409
106,1000
-0,19 %
-0,2000
11.08.2022
17:35:20		107,0000107,8000104,5000269.39628.533.271DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
23,5000
+0,86 %
+0,2000
11.08.2022
17:35:18		23,550023,550023,250042.000984.725DWBAH
VOESTALPINE AG
AT0000937503
22,6800
+2,07 %
+0,4600
11.08.2022
17:35:02		22,420022,740022,4200535.04412.110.120DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
0,8420
+5,25 %
+0,0420
11.08.2022
14:48:31		0,84200,84200,842024.00020.208DWBAH
WIENERBERGER AG
AT0000831706
24,3200
-1,22 %
-0,3000
11.08.2022
17:35:31		25,000025,000024,3200739.23018.053.128DWBAH
ZUMTOBEL GROUP AG
AT0000837307
6,8600
0,00 %
0,0000
11.08.2022
17:35:20		6,99007,00006,860057.508400.959DWBAH

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

Begriffsdefinitionen und Formeln