Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
AMAG AUSTRIA METALL AG
AT00000AMAG3
32,100
-0,93 %
-0,300
21.02.2019
11:12:46		32,50032,50032,10041013.241CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8,780
-1,24 %
-0,110
21.02.2019
13:24:47		8,9008,9008,7804.84642.857CWBAH
VALNEVA SE ST
FR0004056851
3,225
+2,71 %
+0,085
21.02.2019
12:44:52		3,3003,3003,18019.64663.356CWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,220
+3,39 %
+0,040
21.02.2019
13:23:14		1,1801,2201,17062.78675.559CWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
17,920
+0,45 %
+0,080
21.02.2019
13:19:23		17,86018,08017,8605.32095.667CWBAH
SEMPERIT AG HOLDING
AT0000785555
12,400
-0,16 %
-0,020
21.02.2019
13:26:00		12,42012,50012,4008.296103.003CWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
41,600
0,00 %
0,000
21.02.2019
13:22:36		42,20042,20041,6002.496104.884CWBAH
UBM DEVELOPMENT AG
AT0000815402
36,400
+0,55 %
+0,200
21.02.2019
13:01:54		36,20036,50036,2003.512128.152CWBAH
STRABAG SE
AT000000STR1
30,350
+0,83 %
+0,250
21.02.2019
12:27:56		30,45030,70030,3007.134217.292CWBAH
EVN AG
AT0000741053
13,820
-0,43 %
-0,060
21.02.2019
12:39:23		13,76013,94013,74017.100236.875CWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
76,500
+1,32 %
+1,000
21.02.2019
13:02:35		76,50077,00074,0004.088311.557CWBAH
ZUMTOBEL GROUP AG
AT0000837307
7,915
+0,44 %
+0,035
21.02.2019
13:20:15		7,9908,0007,90040.116319.837CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
33,500
-0,74 %
-0,250
21.02.2019
12:57:24		34,40035,20033,50010.222347.860CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
80,200
-1,60 %
-1,300
21.02.2019
13:17:05		81,30081,80080,0004.444357.906CWBAH
PORR AG
AT0000609607
19,320
+0,62 %
+0,120
21.02.2019
13:00:07		19,16019,38019,12018.868363.288CWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
34,900
-0,85 %
-0,300
21.02.2019
13:25:55		35,20035,60034,80010.810379.577CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
119,600
-0,17 %
-0,200
21.02.2019
12:56:44		120,000120,000118,4004.074485.846CWBAH
PALFINGER AG
AT0000758305
25,150
+1,00 %
+0,250
21.02.2019
13:20:42		25,00025,15025,00024.632618.650CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
16,380
+0,61 %
+0,100
21.02.2019
13:22:25		16,16016,56016,16041.534681.337CWBAH
FACC AG
AT00000FACC2
14,620
-0,27 %
-0,040
21.02.2019
13:24:49		14,88014,88014,54047.552699.577CWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,530
+2,35 %
+0,150
21.02.2019
13:22:07		6,5006,5706,480108.454706.112CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
68,550
+0,07 %
+0,050
21.02.2019
13:23:20		68,90068,90067,90012.160832.112CWBAH
BAWAG GROUP AG
AT0000BAWAG2
39,360
-0,15 %
-0,060
21.02.2019
13:21:05		39,66039,66039,20029.2521.151.504CWBAH
WIENERBERGER AG
AT0000831706
20,820
-0,86 %
-0,180
21.02.2019
13:17:03		21,02021,02020,78056.5521.180.646CWBAH
S IMMO AG
AT0000652250
17,260
+0,94 %
+0,160
21.02.2019
13:17:14		17,24017,36017,14085.0241.466.991CWBAH
LENZING AG
AT0000644505
86,950
+0,87 %
+0,750
21.02.2019
13:24:53		87,00087,40086,25017.5561.526.851CWBAH
ANDRITZ AG
AT0000730007
44,360
-0,94 %
-0,420
21.02.2019
13:18:34		44,78044,78044,24036.5561.625.388CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
30,200
+1,14 %
+0,340
21.02.2019
13:16:54		30,24030,32029,96064.5361.946.836CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
21,400
0,00 %
0,000
21.02.2019
13:20:46		21,90021,90021,260101.1862.167.098CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
35,520
+1,37 %
+0,480
21.02.2019
13:24:38		35,50035,58034,82070.9382.505.179CWBAH
IMMOFINANZ AG
AT0000A21KS2
23,020
+1,68 %
+0,380
21.02.2019
13:19:13		22,80023,08022,640140.1523.214.212CWBAH
VOESTALPINE AG
AT0000937503
26,530
+0,76 %
+0,200
21.02.2019
13:23:43		26,49026,60026,320193.8265.129.788CWBAH
OMV AG
AT0000743059
46,030
-0,80 %
-0,370
21.02.2019
13:26:06		46,50046,74045,820122.7485.660.982CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,600
+2,56 %
+0,215
21.02.2019
13:22:16		8,5108,6558,400721.1946.173.050CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
23,200
+0,43 %
+0,100
21.02.2019
13:26:07		23,33023,37022,900302.7866.998.406CWBAH
VERBUND AG KAT. A
AT0000746409
42,620
-3,44 %
-1,520
21.02.2019
13:25:57		43,80044,30042,600217.1209.453.745CWBAH
ERSTE GROUP BANK AG
AT0000652011
31,910
-2,12 %
-0,690
21.02.2019
13:24:14		32,62032,74031,860417.25613.418.050CWBAH

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

Begriffsdefinitionen und Formeln