Name | Preis | Diff. % 1T | Datum Zeit | Marktkapitalisierung | Bid Volumen | Ask Volumen | Stückumsatz1 | Geldumsatz1 | Status |
---|---|---|---|---|---|---|---|---|---|
0,8200 | 0,00 % 0,0000 | 17.05.2024 13:17:17 | 44,3 Mio. | 0,770 10.000 | 0,820 5.000 | 10.000 | 8.200 | C | |
3,6500 | +0,27 % +0,0100 | 20.05.2024 10:16:35 | 81,5 Mio. | 3,640 966 | 3,650 5.141 | 8.868 | 32.360 | C | |
3,6800 | -2,65 % -0,1000 | 20.05.2024 12:11:43 | 611,3 Mio. | 3,710 444 | 3,765 381 | 3.198 | 11.723 | C | |
6,1000 | +1,67 % +0,1000 | 20.05.2024 13:06:33 | 263,2 Mio. | 6,060 1.357 | 6,100 2.052 | 4.764 | 28.960 | 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 | |
7,0000 | -0,99 % -0,0700 | 20.05.2024 13:17:05 | 320,5 Mio. | 7,000 489 | 7,020 500 | 6.332 | 44.548 | C | |
8,2700 | -0,12 % -0,0100 | 20.05.2024 12:50:00 | 2.555,4 Mio. | 8,280 981 | 8,290 2.509 | 13.776 | 114.042 | C | |
8,4900 | +0,24 % +0,0200 | 20.05.2024 12:52:48 | 5.641,6 Mio. | 8,480 1.530 | 8,490 1.114 | 16.536 | 140.005 | C | |
8,8000 | +1,15 % +0,1000 | 20.05.2024 09:04:19 | 125,8 Mio. | 8,800 280 | 8,900 821 | 1.440 | 12.672 | C | |
11,8600 | -0,17 % -0,0200 | 20.05.2024 11:10:08 | 244,0 Mio. | 11,860 161 | 11,900 550 | 11.338 | 134.590 | C | |
13,8500 | +1,84 % +0,2500 | 20.05.2024 11:39:51 | 865,5 Mio. | 13,750 406 | 13,850 334 | 9.880 | 137.166 | C | |
14,5000 | 0,00 % 0,0000 | 20.05.2024 13:13:27 | 569,5 Mio. | 14,480 158 | 14,540 76 | 1.332 | 19.326 | C | |
16,5000 | 0,00 % 0,0000 | 20.05.2024 09:19:39 | 25,4 Mio. | 16,250 120 | 16,400 50 | 720 | 11.900 | C | |
17,3900 | -1,14 % -0,2000 | 20.05.2024 13:23:52 | 5.720,3 Mio. | 17,360 1.272 | 17,390 944 | 54.818 | 957.544 | C | |
17,9500 | -1,91 % -0,3500 | 20.05.2024 12:03:18 | 1.321,3 Mio. | 18,000 142 | 18,250 23 | 2.308 | 41.812 | C | |
19,8500 | +1,02 % +0,2000 | 20.05.2024 13:15:49 | 148,3 Mio. | 19,850 295 | 19,900 126 | 2.966 | 58.912 | C | |
20,0000 | 0,00 % 0,0000 | 20.05.2024 12:08:00 | 390,0 Mio. | 19,900 3.123 | 20,000 244 | 3.486 | 69.593 | C | |
22,2400 | -1,59 % -0,3600 | 20.05.2024 13:23:05 | 864,0 Mio. | 22,240 106 | 22,320 796 | 22.030 | 493.737 | C | |
23,5500 | -1,46 % -0,3500 | 20.05.2024 10:56:52 | 885,3 Mio. | 23,450 191 | 23,650 260 | 1.080 | 25.628 | C | |
23,7500 | -0,42 % -0,1000 | 20.05.2024 13:18:35 | 3.293,4 Mio. | 23,700 800 | 23,750 3.911 | 61.206 | 1.451.987 | 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 | l | |
26,6000 | +1,76 % +0,4600 | 20.05.2024 13:11:41 | 4.749,4 Mio. | 26,620 950 | 26,660 411 | 46.342 | 1.230.916 | C | |
26,7000 | -1,84 % -0,5000 | 20.05.2024 12:53:06 | 354,6 Mio. | 26,900 7 | 27,000 100 | 222 | 5.931 | C | |
28,9500 | -0,52 % -0,1500 | 20.05.2024 13:08:42 | 5.207,5 Mio. | 28,950 2.088 | 29,050 612 | 17.152 | 497.862 | C | |
29,2200 | -0,41 % -0,1200 | 20.05.2024 13:18:15 | 3.111,8 Mio. | 29,200 715 | 29,260 830 | 95.620 | 2.793.878 | C | |
31,3000 | -0,32 % -0,1000 | 20.05.2024 11:51:12 | 212,8 Mio. | 31,300 267 | 31,700 630 | 1.450 | 44.956 | C | |
31,4500 | +0,80 % +0,2500 | 20.05.2024 13:25:21 | 4.025,6 Mio. | 31,400 1.214 | 31,500 813 | 6.492 | 203.664 | C | |
31,7000 | -0,63 % -0,2000 | 20.05.2024 13:16:00 | 2.141,4 Mio. | 31,600 696 | 31,700 374 | 13.456 | 426.207 | C | |
35,5800 | +0,51 % +0,1800 | 20.05.2024 13:08:41 | 3.975,4 Mio. | 35,560 970 | 35,620 390 | 29.422 | 1.043.919 | C | |
36,2500 | +1,68 % +0,6000 | 20.05.2024 12:09:03 | 1.399,9 Mio. | 36,250 283 | 36,350 383 | 8.476 | 303.943 | C | |
39,3000 | -0,51 % -0,2000 | 20.05.2024 12:54:58 | 1.328,2 Mio. | 40,000 397 | 41,000 397 | 160 | 6.288 | C | |
41,4000 | +0,49 % +0,2000 | 20.05.2024 13:03:30 | 4.247,6 Mio. | 41,300 75 | 41,450 160 | 4.434 | 184.101 | C | |
42,0000 | -0,94 % -0,4000 | 20.05.2024 11:33:58 | 2.078,1 Mio. | 41,900 152 | 42,400 652 | 100 | 4.200 | C | |
45,7000 | +1,22 % +0,5500 | 20.05.2024 13:21:43 | 731,2 Mio. | 45,600 258 | 45,750 685 | 7.368 | 336.479 | C | |
47,4200 | -0,21 % -0,1000 | 20.05.2024 13:24:32 | 19.959,7 Mio. | 47,420 46 | 47,430 482 | 90.432 | 4.285.619 | C | |
47,6600 | +0,34 % +0,1600 | 20.05.2024 13:24:40 | 15.597,8 Mio. | 47,620 697 | 47,660 438 | 345.084 | 16.480.018 | C | |
49,6000 | +1,22 % +0,6000 | 20.05.2024 09:04:28 | 4.166,4 Mio. | 49,000 110 | 49,600 170 | 160 | 7.936 | C | |
54,9000 | +1,20 % +0,6500 | 20.05.2024 13:18:57 | 5.709,6 Mio. | 54,900 479 | 55,000 5.230 | 12.046 | 658.865 | C | |
59,9500 | -0,33 % -0,2000 | 20.05.2024 13:22:58 | 4.712,1 Mio. | 59,900 249 | 60,000 497 | 19.718 | 1.182.694 | C | |
73,4500 | +1,52 % +1,1000 | 20.05.2024 13:24:58 | 12.503,7 Mio. | 73,450 54 | 73,550 388 | 15.374 | 1.122.915 | C | |
117,8000 | -0,17 % -0,2000 | 20.05.2024 13:20:40 | 2.356,0 Mio. | 117,200 142 | 117,800 53 | 376 | 44.302 | C | |
147,4000 | 0,00 % 0,0000 | 20.05.2024 13:03:32 | 1.615,6 Mio. | 147,200 50 | 147,400 22 | 2.224 | 324.512 | C |
1 Doppelzählung
2 WBAH = Amtlicher Handel WBDM = Vienna MTF (Multilateral Trading Facility)