Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
FREQUENTIS AG
ATFREQUENT09
17,4200
-3,22 %
-0,5800
07.07.2020
15:27:11		18,000018,000017,42001.66029.468DWBAH
ROSENBAUER INTERNATIONAL AG
AT0000922554
32,7000
0,00 %
0,0000
07.07.2020
17:35:28		32,300032,700032,00002.40677.614DWBAH
UBM DEVELOPMENT AG
AT0000815402
30,6000
0,00 %
0,0000
07.07.2020
17:35:16		31,000031,200030,60003.638112.537DWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
17,3000
+1,76 %
+0,3000
07.07.2020
17:35:03		17,250017,300017,10003.89667.298DWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
26,9000
+1,89 %
+0,5000
07.07.2020
17:35:25		26,000026,900025,90003.960103.472DWBAH
POLYTEC HOLDING AG
AT0000A00XX9
5,0500
-2,51 %
-0,1300
07.07.2020
17:35:22		5,15005,15005,05006.60233.557DWBAH
MARINOMED BIOTECH AG
ATMARINOMED6
90,5000
-1,09 %
-1,0000
07.07.2020
10:28:23		90,500090,500090,50007.240655.220DWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,2600
0,00 %
0,0000
07.07.2020
09:43:18		1,26001,26001,26009.30011.718DWBAH
PALFINGER AG
AT0000758305
20,0000
-0,25 %
-0,0500
07.07.2020
17:35:17		19,920020,300019,86009.424189.222DWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
25,4500
+0,39 %
+0,1000
07.07.2020
17:35:26		25,500025,700025,200013.418341.760DWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
43,8500
-1,46 %
-0,6500
07.07.2020
17:35:01		44,450044,500043,600017.054748.408DWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
135,0000
0,00 %
0,0000
07.07.2020
17:35:05		135,8000136,8000134,000018.8362.548.264DWBAH
PORR AG
AT0000609607
14,6600
-2,27 %
-0,3400
07.07.2020
17:35:25		15,000015,000014,600021.868322.937DWBAH
STRABAG SE
AT000000STR1
24,8000
+0,40 %
+0,1000
07.07.2020
17:35:12		24,800024,800024,400023.406575.767DWBAH
AGRANA BETEILIGUNGS-AG
AT000AGRANA3
18,8800
-0,11 %
-0,0200
07.07.2020
17:35:28		18,860018,900018,640024.600463.873DWBAH
ADDIKO BANK AG
AT000ADDIKO0
6,8500
+1,78 %
+0,1200
07.07.2020
17:35:01		6,74006,89006,510047.546318.267DWBAH
EVN AG
AT0000741053
14,8000
0,00 %
0,0000
07.07.2020
17:35:14		14,800014,800014,500051.726761.406DWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
24,0500
-3,41 %
-0,8500
07.07.2020
17:35:12		24,550024,850024,050054.9761.336.166DWBAH
LENZING AG
AT0000644505
43,3000
-1,93 %
-0,8500
07.07.2020
17:35:10		44,000044,200042,500057.6322.495.978DWBAH
ZUMTOBEL GROUP AG
AT0000837307
6,0100
-0,17 %
-0,0100
07.07.2020
17:35:26		6,02006,10006,010078.234473.463DWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
16,1000
+0,37 %
+0,0600
07.07.2020
17:35:23		16,280016,280015,700087.6841.398.546DWBAH
SEMPERIT AG HOLDING
AT0000785555
13,9000
+5,30 %
+0,7000
07.07.2020
17:35:22		13,000014,000012,9000105.0681.428.655DWBAH
FACC AG
AT00000FACC2
6,1000
+1,33 %
+0,0800
07.07.2020
17:35:05		6,00006,10005,9300116.816698.002DWBAH
TELEKOM AUSTRIA AG
AT0000720008
6,2000
-1,74 %
-0,1100
07.07.2020
17:35:18		6,25006,25006,1900120.726748.866DWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
29,6500
-2,15 %
-0,6500
07.07.2020
17:35:27		30,600030,600029,1500125.5863.708.441DWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
20,0500
-2,43 %
-0,5000
07.07.2020
17:35:18		20,700020,700019,9600131.9062.651.156DWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
28,7500
+1,77 %
+0,5000
07.07.2020
17:35:23		28,600029,200028,3500176.2165.079.546DWBAH
S IMMO AG
AT0000652250
15,6600
-3,45 %
-0,5600
07.07.2020
17:35:13		16,500016,500015,5200233.5283.682.195DWBAH
VERBUND AG KAT. A
AT0000746409
41,9000
-2,10 %
-0,9000
07.07.2020
17:35:14		42,500042,540041,1400316.24413.216.911DWBAH
BAWAG GROUP AG
AT0000BAWAG2
31,9000
-3,92 %
-1,3000
07.07.2020
17:35:21		32,500032,680031,8000379.18012.174.573DWBAH
WIENERBERGER AG
AT0000831706
20,2800
-0,59 %
-0,1200
07.07.2020
17:35:15		20,580020,580020,0000392.3807.939.226DWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
6,0700
-2,10 %
-0,1300
07.07.2020
17:35:24		6,25006,25005,9900480.9062.916.700DWBAH
IMMOFINANZ AG
AT0000A21KS2
15,1400
-2,57 %
-0,4000
07.07.2020
17:35:28		15,690015,690015,0100502.4947.619.085DWBAH
ANDRITZ AG
AT0000730007
32,5800
-0,24 %
-0,0800
07.07.2020
17:35:14		32,320032,680032,3200617.31820.080.981DWBAH
OMV AG
AT0000743059
30,5000
+0,07 %
+0,0200
07.07.2020
17:35:27		30,380030,500029,8200694.75621.068.440DWBAH
VOESTALPINE AG
AT0000937503
20,0300
+1,55 %
+0,3050
07.07.2020
17:35:11		19,550020,150019,5000763.03015.214.860DWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
16,6600
-1,42 %
-0,2400
07.07.2020
17:35:16		16,780016,810016,5000945.23815.728.099DWBAH
ERSTE GROUP BANK AG
AT0000652011
22,4400
-1,15 %
-0,2600
07.07.2020
17:35:16		22,500022,510022,05001.235.43627.565.383DWBAH

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

Begriffsdefinitionen und Formeln