Name | Preis | Diff. % 1T | Datum Zeit | Marktkapitalisierung | Bid Volumen | Ask Volumen | Stückumsatz1 | Geldumsatz1 | Status |
---|---|---|---|---|---|---|---|---|---|
147,0000 | -0,27 % -0,4000 | 20.05.2024 11:30:05 | 1.611,3 Mio. | 146,800 50 | 147,200 50 | 2.044 | 298.059 | C | |
118,0000 | 0,00 % 0,0000 | 20.05.2024 09:03:12 | 2.360,0 Mio. | 117,600 128 | 118,000 201 | 240 | 28.281 | C | |
73,1500 | +1,11 % +0,8000 | 20.05.2024 11:25:13 | 12.452,6 Mio. | 73,100 242 | 73,300 584 | 9.626 | 701.252 | C | |
59,6500 | -0,83 % -0,5000 | 20.05.2024 11:16:17 | 4.688,5 Mio. | 59,550 399 | 59,650 226 | 15.580 | 935.161 | C | |
54,7500 | +0,92 % +0,5000 | 20.05.2024 11:14:42 | 5.694,0 Mio. | 54,750 496 | 54,800 73 | 7.054 | 384.950 | C | |
49,6000 | +1,22 % +0,6000 | 20.05.2024 09:04:28 | 4.166,4 Mio. | 49,100 70 | 49,600 67 | 160 | 7.936 | C | |
47,8800 | +0,80 % +0,3800 | 20.05.2024 11:30:19 | 15.669,8 Mio. | 47,880 512 | 47,940 227 | 319.256 | 15.245.191 | C | |
47,1700 | -0,74 % -0,3500 | 20.05.2024 11:29:00 | 19.854,5 Mio. | 47,170 220 | 47,200 68 | 64.056 | 3.036.391 | C | |
45,6500 | +1,11 % +0,5000 | 20.05.2024 11:15:52 | 730,4 Mio. | 45,650 373 | 45,700 13 | 4.096 | 187.115 | C | |
42,4000 | +2,42 % +1,0000 | 17.05.2024 17:28:36 | 2.097,9 Mio. | 42,100 70 | 42,500 652 | 5.838 | 245.378 | C | |
41,6500 | +1,09 % +0,4500 | 20.05.2024 11:19:07 | 4.273,3 Mio. | 41,650 33 | 41,850 223 | 1.822 | 75.771 | C | |
39,3000 | -0,51 % -0,2000 | 20.05.2024 09:04:10 | 1.328,2 Mio. | 39,000 476 | 39,300 5 | 150 | 5.895 | C | |
36,3500 | +1,96 % +0,7000 | 20.05.2024 11:22:19 | 1.403,8 Mio. | 36,250 365 | 36,400 275 | 7.824 | 280.313 | C | |
35,6400 | +0,68 % +0,2400 | 20.05.2024 11:30:04 | 3.982,1 Mio. | 35,640 108 | 35,680 565 | 27.364 | 970.666 | C | |
31,6500 | -0,78 % -0,2500 | 20.05.2024 11:04:02 | 2.138,0 Mio. | 31,600 827 | 31,650 181 | 12.776 | 404.736 | C | |
31,4500 | +0,80 % +0,2500 | 20.05.2024 11:10:08 | 4.025,6 Mio. | 31,400 975 | 31,450 444 | 2.820 | 88.151 | C | |
31,1000 | -0,96 % -0,3000 | 20.05.2024 10:31:50 | 211,5 Mio. | 31,100 378 | 31,700 629 | 1.444 | 44.768 | C | |
29,1800 | -0,55 % -0,1600 | 20.05.2024 11:28:53 | 3.107,6 Mio. | 29,160 5.096 | 29,220 200 | 35.462 | 1.036.023 | C | |
29,0500 | -0,17 % -0,0500 | 20.05.2024 11:27:06 | 5.225,5 Mio. | 29,000 250 | 29,050 164 | 10.042 | 291.687 | C | |
27,3000 | +0,37 % +0,1000 | 20.05.2024 09:04:10 | 362,5 Mio. | 26,700 125 | 27,100 686 | 6 | 164 | C | |
26,6400 | +1,91 % +0,5000 | 20.05.2024 11:30:18 | 4.756,5 Mio. | 26,640 250 | 26,660 637 | 31.436 | 833.760 | C | |
26,6000 | 0,00 % 0,0000 | 20.05.2024 11:12:14 | 938,0 Mio. | 26,600 198 | 26,700 569 | 1.192 | 31.826 | C | |
23,7000 | -0,63 % -0,1500 | 20.05.2024 11:27:15 | 3.286,5 Mio. | 23,650 861 | 23,700 1.300 | 22.138 | 524.733 | C | |
23,5500 | -1,46 % -0,3500 | 20.05.2024 10:56:52 | 885,3 Mio. | 23,550 150 | 23,700 398 | 1.080 | 25.628 | C | |
22,3600 | -1,06 % -0,2400 | 20.05.2024 11:19:33 | 868,7 Mio. | 22,340 300 | 22,400 300 | 18.208 | 408.069 | C | |
19,9500 | -0,25 % -0,0500 | 20.05.2024 10:44:30 | 389,0 Mio. | 19,950 825 | 20,000 1.172 | 2.486 | 49.593 | C | |
19,9000 | +1,27 % +0,2500 | 20.05.2024 11:05:25 | 148,7 Mio. | 19,900 24 | 19,950 500 | 2.908 | 57.759 | C | |
17,9500 | -1,91 % -0,3500 | 20.05.2024 09:19:11 | 1.321,3 Mio. | 17,900 446 | 18,250 238 | 2.182 | 39.518 | C | |
17,5000 | -0,51 % -0,0900 | 20.05.2024 11:22:30 | 5.756,4 Mio. | 17,450 963 | 17,480 350 | 44.876 | 784.346 | C | |
16,5000 | 0,00 % 0,0000 | 20.05.2024 09:19:39 | 25,4 Mio. | 16,250 120 | 16,550 809 | 720 | 11.900 | C | |
14,4800 | -0,14 % -0,0200 | 20.05.2024 09:59:00 | 568,7 Mio. | 14,500 158 | 14,540 250 | 952 | 13.802 | C | |
13,8000 | +1,47 % +0,2000 | 20.05.2024 11:10:46 | 862,3 Mio. | 13,750 619 | 13,850 345 | 9.866 | 136.972 | C | |
11,8600 | -0,17 % -0,0200 | 20.05.2024 11:10:08 | 244,0 Mio. | 11,860 458 | 11,900 509 | 11.338 | 134.590 | C | |
8,8000 | +1,15 % +0,1000 | 20.05.2024 09:04:19 | 125,8 Mio. | 8,800 280 | 8,900 623 | 1.440 | 12.672 | C | |
8,4600 | -0,12 % -0,0100 | 20.05.2024 10:51:42 | 5.621,7 Mio. | 8,460 1.384 | 8,480 1.656 | 3.742 | 31.623 | C | |
8,2900 | +0,12 % +0,0100 | 20.05.2024 11:25:50 | 2.561,6 Mio. | 8,270 3.282 | 8,290 954 | 13.688 | 113.313 | C | |
7,0300 | -0,57 % -0,0400 | 20.05.2024 10:52:11 | 321,9 Mio. | 7,000 630 | 7,030 13 | 3.902 | 27.522 | C | |
6,3000 | -0,16 % -0,0100 | 20.05.2024 09:24:14 | 229,0 Mio. | 6,150 1.375 | 6,310 1.375 | 414 | 2.608 | C | |
6,0800 | +1,33 % +0,0800 | 20.05.2024 11:26:19 | 262,3 Mio. | 6,040 600 | 6,080 483 | 3.954 | 24.045 | C | |
3,7000 | -2,12 % -0,0800 | 20.05.2024 09:30:08 | 614,7 Mio. | 3,700 92 | 3,775 2.133 | 1.604 | 5.884 | C | |
3,6500 | +0,27 % +0,0100 | 20.05.2024 10:16:35 | 81,5 Mio. | 3,640 966 | 3,650 3.771 | 8.868 | 32.360 | C | |
0,8200 | 0,00 % 0,0000 | 17.05.2024 13:17:17 | 44,3 Mio. | 0,756 1.325 | 0,820 5.000 | 10.000 | 8.200 | C |
1 Doppelzählung
2 WBAH = Amtlicher Handel WBDM = Vienna MTF (Multilateral Trading Facility)