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
ROSENBAUER INTERNATIONAL AG
AT0000922554
42,000
+0,96 %
+0,400
21.02.2019
11:48:05		42,20042,20042,0002.476104.052CWBAH
UBM DEVELOPMENT AG
AT0000815402
36,400
+0,55 %
+0,200
21.02.2019
12:03:32		36,20036,50036,2003.446125.749CWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
76,500
+1,32 %
+1,000
21.02.2019
12:34:20		76,50077,00074,0003.788288.607CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
119,600
-0,17 %
-0,200
21.02.2019
12:56:44		120,000120,000118,4004.074485.846CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
80,200
-1,60 %
-1,300
21.02.2019
12:56:46		81,30081,80080,0004.242341.672CWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
17,960
+0,67 %
+0,120
21.02.2019
12:27:54		17,86018,08017,8604.24676.291CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
8,840
-0,56 %
-0,050
21.02.2019
12:56:53		8,9008,9008,7804.73641.891CWBAH
STRABAG SE
AT000000STR1
30,350
+0,83 %
+0,250
21.02.2019
12:27:56		30,45030,70030,3007.134217.292CWBAH
SEMPERIT AG HOLDING
AT0000785555
12,400
-0,16 %
-0,020
21.02.2019
12:39:00		12,42012,50012,4007.73095.984CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
33,750
0,00 %
0,000
21.02.2019
12:51:38		34,40035,20033,5009.382319.720CWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
34,800
-1,14 %
-0,400
21.02.2019
12:52:59		35,20035,60034,8009.610337.697CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
68,350
-0,22 %
-0,150
21.02.2019
12:55:51		68,90068,90067,90010.518719.686CWBAH
LENZING AG
AT0000644505
87,350
+1,33 %
+1,150
21.02.2019
12:49:02		87,00087,40086,25016.0581.396.161CWBAH
EVN AG
AT0000741053
13,820
-0,43 %
-0,060
21.02.2019
12:39:23		13,76013,94013,74017.100236.875CWBAH
PORR AG
AT0000609607
19,260
+0,31 %
+0,060
21.02.2019
12:54:57		19,16019,38019,12018.588357.878CWBAH
VALNEVA SE ST
FR0004056851
3,225
+2,71 %
+0,085
21.02.2019
12:44:52		3,3003,3003,18019.64663.356CWBAH
PALFINGER AG
AT0000758305
25,050
+0,60 %
+0,150
21.02.2019
12:03:13		25,00025,15025,00022.204557.586CWBAH
BAWAG GROUP AG
AT0000BAWAG2
39,300
-0,30 %
-0,120
21.02.2019
12:40:44		39,66039,66039,20028.8001.133.728CWBAH
ANDRITZ AG
AT0000730007
44,380
-0,89 %
-0,400
21.02.2019
12:52:16		44,78044,78044,24033.8901.507.008CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
16,420
+0,86 %
+0,140
21.02.2019
12:44:45		16,16016,56016,16037.796620.079CWBAH
ZUMTOBEL GROUP AG
AT0000837307
7,905
+0,32 %
+0,025
21.02.2019
12:47:13		7,9908,0007,90039.212312.689CWBAH
FACC AG
AT00000FACC2
14,600
-0,41 %
-0,060
21.02.2019
12:45:39		14,88014,88014,54046.148679.031CWBAH
WIENERBERGER AG
AT0000831706
20,840
-0,76 %
-0,160
21.02.2019
12:36:29		21,02021,02020,78052.1001.087.909CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
35,480
+1,26 %
+0,440
21.02.2019
12:56:45		35,50035,50034,82054.2001.911.431CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
30,240
+1,27 %
+0,380
21.02.2019
12:56:28		30,24030,32029,96058.3321.759.299CWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,220
+3,39 %
+0,040
21.02.2019
12:50:10		1,1801,2201,17062.27874.940CWBAH
S IMMO AG
AT0000652250
17,280
+1,05 %
+0,180
21.02.2019
12:47:12		17,24017,36017,14084.3041.454.550CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
21,300
-0,47 %
-0,100
21.02.2019
12:45:11		21,90021,90021,26089.6521.921.056CWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,510
+2,04 %
+0,130
21.02.2019
12:43:01		6,5006,5706,480107.136697.505CWBAH
OMV AG
AT0000743059
45,990
-0,88 %
-0,410
21.02.2019
12:54:53		46,50046,74045,820109.1605.036.029CWBAH
IMMOFINANZ AG
AT0000A21KS2
23,020
+1,68 %
+0,380
21.02.2019
12:49:15		22,80023,08022,640137.1243.144.473CWBAH
VOESTALPINE AG
AT0000937503
26,560
+0,87 %
+0,230
21.02.2019
12:56:55		26,49026,60026,320175.5244.644.126CWBAH
VERBUND AG KAT. A
AT0000746409
42,800
-3,04 %
-1,340
21.02.2019
12:56:26		43,80044,30042,800196.5168.573.503CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
23,160
+0,26 %
+0,060
21.02.2019
12:56:45		23,33023,37022,900280.3226.477.822CWBAH
ERSTE GROUP BANK AG
AT0000652011
31,910
-2,12 %
-0,690
21.02.2019
12:56:46		32,62032,74031,900368.81411.871.987CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,570
+2,21 %
+0,185
21.02.2019
12:56:46		8,5108,6558,400603.3665.164.241CWBAH

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

Begriffsdefinitionen und Formeln