Name | Preis | Diff. % 1T | Datum Zeit | Marktkapitalisierung | Bid Volumen | Ask Volumen | Stückumsatz1 | Geldumsatz1 | Status |
---|---|---|---|---|---|---|---|---|---|
0,8200 | +2,50 % +0,0200 | 09.05.2024 13:35:28 | 44,3 Mio. | 0,770 10.000 | 0,830 11.000 | 20.000 | 16.400 | C | |
3,5100 | -1,13 % -0,0400 | 09.05.2024 12:26:56 | 78,4 Mio. | 3,510 1.883 | 3,550 1.995 | 2.520 | 8.863 | C | |
3,6350 | -0,14 % -0,0050 | 09.05.2024 12:39:29 | 603,9 Mio. | 3,585 359 | 3,635 265 | 1.132 | 4.115 | C | |
5,9800 | 0,00 % 0,0000 | 09.05.2024 13:36:52 | 258,0 Mio. | 5,960 433 | 5,980 476 | 4.558 | 27.327 | C | |
6,3300 | +2,59 % +0,1600 | 09.05.2024 09:05:40 | 230,1 Mio. | 6,250 849 | 6,330 1.375 | 44 | 279 | C | |
6,3700 | +0,63 % +0,0400 | 09.05.2024 13:04:28 | 291,7 Mio. | 6,370 1.831 | 6,390 926 | 19.742 | 126.169 | C | |
8,2300 | -0,24 % -0,0200 | 09.05.2024 12:03:23 | 2.543,1 Mio. | 8,230 6.457 | 8,250 1.205 | 22.836 | 188.346 | C | |
8,2800 | +1,22 % +0,1000 | 09.05.2024 13:10:53 | 5.502,1 Mio. | 8,280 5.794 | 8,300 10.624 | 20.186 | 167.157 | C | |
8,4000 | 0,00 % 0,0000 | 09.05.2024 11:25:57 | 120,1 Mio. | 8,320 316 | 8,400 621 | 4.162 | 34.955 | C | |
11,5600 | -1,03 % -0,1200 | 09.05.2024 12:24:16 | 237,8 Mio. | 11,520 351 | 11,600 613 | 9.754 | 113.260 | C | |
13,5000 | +0,37 % +0,0500 | 09.05.2024 13:11:17 | 843,6 Mio. | 13,350 251 | 13,500 463 | 13.152 | 175.447 | C | |
14,2800 | +1,85 % +0,2600 | 09.05.2024 13:25:52 | 560,9 Mio. | 14,200 1.011 | 14,280 250 | 1.512 | 21.493 | C | |
17,0000 | 0,00 % 0,0000 | 09.05.2024 09:04:26 | 331,5 Mio. | 17,000 632 | 17,200 175 | 160 | 2.720 | C | |
17,1000 | -0,87 % -0,1500 | 08.05.2024 17:37:35 | 26,3 Mio. | 16,500 50 | 16,800 505 | 5.756 | 97.873 | C | |
17,5200 | +1,80 % +0,3100 | 09.05.2024 13:44:32 | 5.763,0 Mio. | 17,510 193 | 17,530 147 | 332.702 | 5.820.616 | C | |
17,8500 | +2,88 % +0,5000 | 09.05.2024 12:03:13 | 1.313,9 Mio. | 17,550 61 | 17,750 77 | 7.548 | 131.842 | C | |
19,4000 | 0,00 % 0,0000 | 09.05.2024 13:04:19 | 145,0 Mio. | 19,400 261 | 19,500 490 | 612 | 11.903 | C | |
21,1600 | +1,15 % +0,2400 | 09.05.2024 13:44:51 | 822,1 Mio. | 21,160 415 | 21,200 1.246 | 52.104 | 1.093.987 | C | |
21,4000 | +1,66 % +0,3500 | 09.05.2024 13:28:35 | 804,5 Mio. | 21,350 150 | 21,400 29 | 3.668 | 78.128 | C | |
23,8000 | -0,42 % -0,1000 | 09.05.2024 13:39:20 | 3.300,3 Mio. | 23,800 2.406 | 23,900 12.698 | 11.170 | 266.206 | C | |
25,1200 | +1,70 % +0,4200 | 09.05.2024 13:37:32 | 4.485,2 Mio. | 25,100 250 | 25,120 281 | 51.160 | 1.275.880 | C | |
26,1000 | -1,14 % -0,3000 | 09.05.2024 11:38:24 | 920,4 Mio. | 26,100 279 | 26,400 420 | 548 | 14.303 | C | |
27,0000 | 0,00 % 0,0000 | 09.05.2024 10:13:00 | 358,6 Mio. | 26,400 475 | 26,700 350 | 3.160 | 84.116 | C | |
28,9500 | 0,00 % 0,0000 | 09.05.2024 13:10:27 | 5.207,5 Mio. | 28,900 2.419 | 29,000 19.015 | 22.504 | 649.807 | C | |
29,9500 | -1,48 % -0,4500 | 09.05.2024 12:49:39 | 3.833,6 Mio. | 29,950 653 | 30,000 46 | 14.672 | 441.256 | C | |
30,0000 | +0,67 % +0,2000 | 09.05.2024 10:23:37 | 204,0 Mio. | 29,800 48 | 30,200 175 | 1.332 | 39.893 | C | |
30,1800 | -0,07 % -0,0200 | 09.05.2024 13:10:10 | 3.214,1 Mio. | 30,140 1.042 | 30,200 2.882 | 104.818 | 3.169.206 | C | |
32,3000 | +2,54 % +0,8000 | 09.05.2024 13:44:15 | 2.182,0 Mio. | 32,200 300 | 32,300 359 | 120.136 | 3.863.508 | C | |
34,8000 | +1,90 % +0,6500 | 09.05.2024 13:27:51 | 1.343,9 Mio. | 34,700 251 | 34,800 685 | 56.250 | 1.930.787 | C | |
35,6600 | +0,45 % +0,1600 | 09.05.2024 13:46:28 | 3.984,4 Mio. | 35,620 1.164 | 35,660 597 | 109.910 | 3.911.157 | C | |
37,5000 | -3,85 % -1,5000 | 08.05.2024 17:35:16 | 1.267,4 Mio. | 37,100 197 | 37,600 50 | 13.030 | 488.375 | C | |
40,9500 | -0,12 % -0,0500 | 09.05.2024 13:06:54 | 4.201,5 Mio. | 40,950 297 | 41,050 36 | 1.758 | 72.291 | C | |
43,2000 | +0,47 % +0,2000 | 09.05.2024 13:05:37 | 691,2 Mio. | 43,200 390 | 43,400 1.044 | 2.266 | 98.174 | C | |
43,9000 | +3,78 % +1,6000 | 09.05.2024 13:35:23 | 2.172,1 Mio. | 43,700 152 | 44,100 227 | 760 | 33.279 | C | |
45,3800 | -0,29 % -0,1300 | 09.05.2024 13:36:10 | 19.101,0 Mio. | 45,380 263 | 45,400 549 | 105.800 | 4.798.069 | C | |
46,0200 | +1,50 % +0,6800 | 09.05.2024 13:45:42 | 15.061,1 Mio. | 45,980 408 | 46,040 1.143 | 212.408 | 9.709.172 | C | |
50,0000 | -0,79 % -0,4000 | 08.05.2024 17:35:18 | 4.200,0 Mio. | 49,900 3 | 50,600 485 | 880 | 43.993 | C | |
53,3500 | -0,09 % -0,0500 | 09.05.2024 13:14:24 | 5.548,4 Mio. | 53,350 1.157 | 53,450 313 | 9.710 | 518.946 | C | |
58,6000 | -0,09 % -0,0500 | 09.05.2024 13:07:02 | 4.606,0 Mio. | 58,550 50 | 58,600 125 | 3.530 | 206.501 | C | |
69,8000 | +0,79 % +0,5500 | 09.05.2024 13:39:45 | 11.882,3 Mio. | 69,700 258 | 69,850 621 | 20.994 | 1.454.504 | C | |
113,0000 | -0,88 % -1,0000 | 09.05.2024 13:36:59 | 2.260,0 Mio. | 113,000 117 | 113,600 193 | 716 | 81.162 | C | |
144,0000 | +0,70 % +1,0000 | 09.05.2024 12:51:23 | 1.578,4 Mio. | 143,600 34 | 143,800 50 | 1.596 | 227.399 | C |
1 Doppelzählung
2 WBAH = Amtlicher Handel WBDM = Vienna MTF (Multilateral Trading Facility)