Name
ISIN		Letzter PreisDiff. %
Diff. abs.		Datum
Zeit		EröffnungspreisTageshochTagestiefStückumsatz1Geldumsatz1MPQMarkt2
ROSENBAUER INTERNATIONAL AG
AT0000922554
50,200
0,00 %
0,000
19.06.2018
15:05:49		50,20050,40050,20044022.088CWBAH
WOLFORD AG
AT0000834007
16,400
+7,89 %
+1,200
19.06.2018
11:10:13		15,80016,40015,8001.38421.939CWBAH
AGRANA BETEILIGUNGS-AG
AT0000603709
95,400
0,00 %
0,000
19.06.2018
15:54:18		96,00096,00095,1001.900181.824CWBAH
AMAG AUSTRIA METALL AG
AT00000AMAG3
48,800
+1,67 %
+0,800
18.06.2018
17:36:17		47,50048,80047,0002.418115.222CWBAH
MAYR-MELNHOF KARTON AG
AT0000938204
118,200
0,00 %
0,000
19.06.2018
16:08:35		118,600119,400118,0004.166494.252CWBAH
DO & CO AKTIENGESELLSCHAFT
AT0000818802
47,850
-1,44 %
-0,700
19.06.2018
16:08:17		47,00048,75047,0007.296348.469CWBAH
FLUGHAFEN WIEN AG
AT00000VIE62
32,500
-1,22 %
-0,400
19.06.2018
16:09:28		32,60032,85032,5008.182266.506CWBAH
UBM DEVELOPMENT AG
AT0000815402
41,300
0,00 %
0,000
19.06.2018
16:07:32		41,30041,50040,60012.086497.637CWBAH
SEMPERIT AG HOLDING
AT0000785555
17,140
-2,28 %
-0,400
19.06.2018
16:01:26		17,50017,54017,00012.492216.961CWBAH
STRABAG SE
AT000000STR1
35,500
+0,14 %
+0,050
19.06.2018
15:59:30		35,80036,00035,25017.540623.218CWBAH
VALNEVA SE ST
FR0004056851
3,700
-3,14 %
-0,120
19.06.2018
13:33:56		3,7503,7503,70017.91066.856CWBAH
PALFINGER AG
AT0000758305
32,500
-1,07 %
-0,350
19.06.2018
16:06:24		32,70032,75032,25017.998584.395CWBAH
SCHOELLER-BLECKMANN AG
AT0000946652
102,000
+0,39 %
+0,400
19.06.2018
16:08:41		100,800103,10099,75020.3502.055.019CWBAH
KAPSCH TRAFFICCOM AG
AT000KAPSCH9
38,100
+2,28 %
+0,850
19.06.2018
15:41:14		37,10038,40037,10028.9581.100.899CWBAH
BUWOG AG
AT00BUWOG001
28,720
-1,10 %
-0,320
19.06.2018
16:05:08		28,80028,90028,62029.976862.526CWBAH
WARIMPEX FINANZ- UND BET. AG
AT0000827209
1,350
+1,50 %
+0,020
19.06.2018
15:51:06		1,3301,3501,33030.37240.430CWBAH
POLYTEC HOLDING AG
AT0000A00XX9
13,220
-3,08 %
-0,420
19.06.2018
16:10:28		13,50013,56013,16037.180496.851CWBAH
VIENNA INSURANCE GROUP AG
AT0000908504
24,000
-0,41 %
-0,100
19.06.2018
16:10:36		24,10024,10023,88037.250892.698CWBAH
PORR AG
AT0000609607
29,000
+1,05 %
+0,300
19.06.2018
15:52:57		28,30029,10028,10038.0021.097.019CWBAH
BAWAG GROUP AG
AT0000BAWAG2
39,040
-1,41 %
-0,560
19.06.2018
16:10:35		39,20039,46039,04043.7761.721.394CWBAH
EVN AG
AT0000741053
16,440
-1,67 %
-0,280
19.06.2018
15:44:12		16,60016,60016,28045.706751.927CWBAH
LENZING AG
AT0000644505
95,100
+0,63 %
+0,600
19.06.2018
16:03:46		95,10095,50092,70046.8484.401.953CWBAH
CA IMMOBILIEN ANLAGEN AG
AT0000641352
28,500
+0,07 %
+0,020
19.06.2018
16:09:28		28,80028,80028,38057.9001.650.841CWBAH
ZUMTOBEL GROUP AG
AT0000837307
8,475
-0,53 %
-0,045
19.06.2018
16:10:35		8,5008,5008,400102.286864.680CWBAH
OESTERREICHISCHE POST AG
AT0000APOST4
41,460
-1,00 %
-0,420
19.06.2018
16:08:22		41,50041,88041,280102.9784.284.488CWBAH
VERBUND AG KAT. A
AT0000746409
27,840
-0,50 %
-0,140
19.06.2018
16:09:37		28,12028,12027,240163.1284.520.033CWBAH
ANDRITZ AG
AT0000730007
42,800
-1,88 %
-0,820
19.06.2018
16:05:58		43,24043,82042,800165.0227.154.277VWBAH
VOESTALPINE AG
AT0000937503
43,360
-2,10 %
-0,930
19.06.2018
16:10:35		43,73043,81043,020165.9347.197.822CWBAH
S IMMO AG
AT0000652250
17,100
+0,35 %
+0,060
19.06.2018
16:09:58		17,04017,16016,800176.9642.995.348CWBAH
WIENERBERGER AG
AT0000831706
20,800
+0,10 %
+0,020
19.06.2018
16:10:07		20,76020,94020,400191.8043.982.005CWBAH
TELEKOM AUSTRIA AG
AT0000720008
7,080
-0,14 %
-0,010
19.06.2018
15:59:59		7,1507,1707,050206.4381.465.105CWBAH
FACC AG
AT00000FACC2
17,040
-0,70 %
-0,120
19.06.2018
16:10:21		16,90017,50016,600209.3503.566.048CWBAH
OMV AG
AT0000743059
49,100
-1,25 %
-0,620
19.06.2018
16:10:38		49,00049,42048,210318.78615.576.728CWBAH
RAIFFEISEN BANK INTERNAT. AG
AT0000606306
27,340
-0,40 %
-0,110
19.06.2018
16:10:07		27,08027,75026,860517.07014.196.566CWBAH
AT&S AUSTRIA TECH.&SYSTEMTECH.
AT0000969985
15,740
-2,84 %
-0,460
19.06.2018
16:10:19		15,92015,96015,500552.9188.686.263CWBAH
UNIQA INSURANCE GROUP AG
AT0000821103
8,210
-0,12 %
-0,010
19.06.2018
16:10:25		8,1608,2208,100607.9184.960.641CWBAH
ERSTE GROUP BANK AG
AT0000652011
35,070
-1,13 %
-0,400
19.06.2018
16:10:22		35,20035,46034,830703.01024.698.098CWBAH
IMMOFINANZ AG
AT0000809058
2,042
-0,87 %
-0,018
19.06.2018
16:07:05		2,0622,0662,0403.127.3506.405.249CWBAH

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

Begriffsdefinitionen und Formeln