Name | Preis | Diff. % 1T | Datum Zeit | Marktkapitalisierung | Bid Volumen | Ask Volumen | Stückumsatz1 | Geldumsatz1 | Status |
---|---|---|---|---|---|---|---|---|---|
47,6600 | +0,34 % +0,1600 | 20.05.2024 10:49:08 | 15.597,8 Mio. | 47,640 46 | 47,680 226 | 303.070 | 14.472.208 | C | |
47,2100 | -0,65 % -0,3100 | 20.05.2024 10:48:32 | 19.871,3 Mio. | 47,180 67 | 47,210 257 | 59.632 | 2.827.567 | C | |
17,3500 | -1,36 % -0,2400 | 20.05.2024 10:50:16 | 5.707,1 Mio. | 17,350 181 | 17,370 11 | 37.856 | 661.944 | C | |
29,2400 | -0,34 % -0,1000 | 20.05.2024 10:29:43 | 3.114,0 Mio. | 29,200 277 | 29,280 2.881 | 32.492 | 949.275 | C | |
35,6200 | +0,62 % +0,2200 | 20.05.2024 10:49:04 | 3.979,9 Mio. | 35,640 679 | 35,660 232 | 22.770 | 806.684 | C | |
26,5800 | +1,68 % +0,4400 | 20.05.2024 10:41:52 | 4.745,8 Mio. | 26,580 1.018 | 26,620 642 | 21.966 | 581.354 | C | |
22,4400 | -0,71 % -0,1600 | 20.05.2024 10:50:17 | 871,8 Mio. | 22,420 890 | 22,500 328 | 16.210 | 363.305 | C | |
59,8000 | -0,58 % -0,3500 | 20.05.2024 10:43:00 | 4.700,3 Mio. | 59,550 125 | 59,650 367 | 15.048 | 903.456 | C | |
31,6500 | -0,78 % -0,2500 | 20.05.2024 10:33:13 | 2.138,0 Mio. | 31,600 1.007 | 31,650 188 | 12.762 | 404.293 | C | |
8,2800 | 0,00 % 0,0000 | 20.05.2024 10:49:57 | 2.558,5 Mio. | 8,270 4.257 | 8,280 1.058 | 10.168 | 84.189 | 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 | |
13,9000 | +2,21 % +0,3000 | 20.05.2024 10:26:04 | 868,6 Mio. | 13,800 364 | 13,900 728 | 9.674 | 134.323 | C | |
73,2000 | +1,17 % +0,8500 | 20.05.2024 10:45:48 | 12.461,1 Mio. | 73,100 56 | 73,250 336 | 8.926 | 650.042 | 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 | |
11,8600 | -0,17 % -0,0200 | 20.05.2024 10:51:19 | 244,0 Mio. | 11,840 450 | 11,860 1.688 | 7.962 | 94.551 | C | |
36,2000 | +1,54 % +0,5500 | 20.05.2024 10:30:11 | 1.398,0 Mio. | 36,350 527 | 36,450 100 | 7.054 | 252.324 | C | |
54,7500 | +0,92 % +0,5000 | 20.05.2024 10:47:44 | 5.694,0 Mio. | 54,700 274 | 54,800 441 | 6.096 | 332.547 | C | |
42,4000 | +2,42 % +1,0000 | 17.05.2024 17:28:36 | 2.097,9 Mio. | 42,100 70 | 42,400 652 | 5.838 | 245.378 | C | |
29,0000 | -0,34 % -0,1000 | 20.05.2024 10:03:46 | 5.216,5 Mio. | 28,950 1.906 | 29,050 526 | 5.690 | 165.134 | 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 | |
8,4600 | -0,12 % -0,0100 | 20.05.2024 10:51:42 | 5.621,7 Mio. | 8,460 1.384 | 8,480 1.338 | 3.742 | 31.623 | C | |
6,0800 | +1,33 % +0,0800 | 20.05.2024 10:52:13 | 262,3 Mio. | 6,020 1.500 | 6,080 86 | 3.548 | 21.576 | C | |
45,6500 | +1,11 % +0,5000 | 20.05.2024 10:42:59 | 730,4 Mio. | 45,600 296 | 45,750 509 | 3.126 | 142.838 | C | |
19,9500 | +1,53 % +0,3000 | 20.05.2024 10:49:57 | 149,1 Mio. | 19,900 29 | 19,950 528 | 2.898 | 57.560 | C | |
31,4000 | +0,64 % +0,2000 | 20.05.2024 10:48:17 | 4.019,2 Mio. | 31,300 762 | 31,400 189 | 2.814 | 87.962 | 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 | |
17,9500 | -1,91 % -0,3500 | 20.05.2024 09:19:11 | 1.321,3 Mio. | 18,000 45 | 18,250 78 | 2.182 | 39.518 | C | |
23,8500 | 0,00 % 0,0000 | 20.05.2024 09:12:45 | 3.307,3 Mio. | 23,700 3.586 | 23,850 1.518 | 1.638 | 38.995 | 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 | |
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 | |
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 | |
26,7000 | +0,38 % +0,1000 | 20.05.2024 09:17:07 | 941,5 Mio. | 26,600 200 | 26,700 569 | 1.188 | 31.720 | C | |
14,4800 | -0,14 % -0,0200 | 20.05.2024 09:59:00 | 568,7 Mio. | 14,460 553 | 14,540 250 | 952 | 13.802 | C | |
23,7000 | -0,84 % -0,2000 | 20.05.2024 10:42:33 | 891,0 Mio. | 23,550 58 | 23,700 142 | 888 | 21.106 | 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 | |
41,3500 | +0,36 % +0,1500 | 20.05.2024 10:36:27 | 4.242,5 Mio. | 41,350 42 | 41,600 121 | 694 | 28.842 | C | |
145,6000 | -1,22 % -1,8000 | 20.05.2024 10:43:01 | 1.595,9 Mio. | 145,400 50 | 145,800 50 | 596 | 86.609 | 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 | |
118,0000 | 0,00 % 0,0000 | 20.05.2024 09:03:12 | 2.360,0 Mio. | 117,600 176 | 118,000 101 | 240 | 28.281 | 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 | |
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 | |
27,3000 | +0,37 % +0,1000 | 20.05.2024 09:04:10 | 362,5 Mio. | 26,700 125 | 27,100 686 | 6 | 164 | C |
1 Doppelzählung
2 WBAH = Amtlicher Handel WBDM = Vienna MTF (Multilateral Trading Facility)