Name | Preis | Diff. % 1T | Datum Zeit | Marktkapitalisierung | Bid Volumen | Ask Volumen | Stückumsatz1 | Geldumsatz1 | Status |
---|---|---|---|---|---|---|---|---|---|
44,3300 | -0,29 % -0,1300 | 30.05.2024 09:00:14 | 18.659,1 Mio. | 44,250 150 | 44,410 227 | 6.736 | 297.623 | C | |
45,8400 | +0,04 % +0,0200 | 30.05.2024 09:00:11 | 15.002,2 Mio. | 45,760 305 | 45,940 219 | 13.626 | 624.088 | C | |
74,0000 | +0,27 % +0,2000 | 30.05.2024 09:00:19 | 12.597,3 Mio. | 74,150 183 | 74,600 1 | 1.584 | 116.910 | C | |
8,5700 | +0,59 % +0,0500 | 30.05.2024 09:00:24 | 5.694,8 Mio. | 8,530 750 | 8,590 1.074 | 206 | 1.765 | C | |
53,9500 | -0,28 % -0,1500 | 30.05.2024 09:00:19 | 5.610,8 Mio. | 53,750 190 | 54,100 125 | 1.858 | 100.239 | C | |
16,9000 | -0,59 % -0,1000 | 30.05.2024 09:00:29 | 5.559,1 Mio. | 16,910 350 | 17,060 115 | 2.706 | 45.623 | C | |
28,3000 | -1,39 % -0,4000 | 30.05.2024 09:00:20 | 5.090,6 Mio. | 28,250 125 | 28,550 1.751 | 21.400 | 605.620 | C | |
59,7500 | -0,17 % -0,1000 | 30.05.2024 09:00:05 | 4.696,4 Mio. | 59,450 125 | 59,700 157 | 518 | 30.951 | C | |
26,2000 | -0,68 % -0,1800 | 30.05.2024 09:00:33 | 4.678,0 Mio. | 26,200 250 | 26,340 250 | 1.776 | 46.580 | C | |
40,5000 | -0,37 % -0,1500 | 29.05.2024 17:35:25 | 4.155,3 Mio. | 40,600 62 | - 9 | 17.224 | 702.236 | i | |
49,2000 | -0,61 % -0,3000 | 29.05.2024 17:35:20 | 4.132,8 Mio. | 49,200 77 | 49,500 13 | 1.282 | 62.890 | C | |
34,6000 | 0,00 % 0,0000 | 30.05.2024 09:00:36 | 3.865,9 Mio. | 34,420 378 | 34,620 27 | 2.904 | 100.315 | C | |
29,8000 | -0,50 % -0,1500 | 30.05.2024 09:00:29 | 3.814,4 Mio. | 29,800 129 | 30,050 380 | 42 | 1.252 | C | |
23,3500 | -0,85 % -0,2000 | 30.05.2024 09:00:27 | 3.237,9 Mio. | 23,300 7 | 23,550 300 | 780 | 18.213 | C | |
29,6000 | -0,40 % -0,1200 | 30.05.2024 09:00:28 | 3.152,3 Mio. | 29,600 1.174 | 29,820 871 | 52 | 1.539 | C | |
8,1800 | +0,25 % +0,0200 | 30.05.2024 09:00:11 | 2.527,6 Mio. | 8,160 1.675 | 8,180 986 | 478 | 3.910 | C | |
114,6000 | +0,17 % +0,2000 | 30.05.2024 09:00:25 | 2.292,0 Mio. | 114,600 5 | 115,600 90 | 6 | 688 | C | |
30,5500 | -0,49 % -0,1500 | 29.05.2024 17:35:20 | 2.063,7 Mio. | 30,600 200 | 30,750 327 | 75.350 | 2.298.448 | C | |
40,6000 | -2,40 % -1,0000 | 29.05.2024 17:29:53 | 2.008,8 Mio. | - 10 | 40,700 152 | 7.832 | 323.162 | i | |
21,9000 | -0,90 % -0,2000 | 29.05.2024 17:35:01 | 1.612,0 Mio. | 22,200 200 | - 11 | 14.546 | 318.944 | i | |
143,6000 | +0,70 % +1,0000 | 30.05.2024 09:00:12 | 1.574,0 Mio. | 142,600 108 | 144,200 110 | 116 | 16.679 | C | |
33,8500 | -0,44 % -0,1500 | 30.05.2024 09:00:02 | 1.307,2 Mio. | 33,600 72 | 33,850 175 | 11.554 | 392.660 | C | |
37,4000 | -4,10 % -1,6000 | 29.05.2024 17:35:03 | 1.264,0 Mio. | 37,000 1.639 | 37,800 200 | 5.604 | 210.296 | i | |
26,8000 | +0,37 % +0,1000 | 29.05.2024 16:36:38 | 945,1 Mio. | 27,300 147 | 26,800 699 | 8.422 | 225.400 | i | |
23,5000 | -2,49 % -0,6000 | 29.05.2024 17:35:07 | 883,4 Mio. | - 2 | 23,750 28 | 12.930 | 304.241 | i | |
13,6500 | +0,37 % +0,0500 | 29.05.2024 17:35:29 | 853,0 Mio. | 13,550 227 | 13,700 133 | 12.314 | 167.392 | i | |
21,3000 | -3,88 % -0,8600 | 29.05.2024 17:35:02 | 827,5 Mio. | 21,280 104 | 21,600 300 | 134.558 | 2.904.926 | C | |
39,8000 | -0,13 % -0,0500 | 30.05.2024 09:00:30 | 636,8 Mio. | 39,800 323 | 39,900 132 | 1.548 | 61.817 | C | |
3,6550 | -1,22 % -0,0450 | 29.05.2024 17:35:06 | 607,2 Mio. | 3,650 5.000 | 3,820 1.319 | 85.574 | 318.340 | C | |
13,8600 | -2,94 % -0,4200 | 29.05.2024 17:35:17 | 544,4 Mio. | - 202 | - 50 | 64.790 | 910.164 | i | |
19,6000 | -1,01 % -0,2000 | 29.05.2024 17:35:05 | 382,2 Mio. | 19,550 5.474 | 19,700 834 | 6.752 | 133.190 | i | |
28,6000 | -1,04 % -0,3000 | 29.05.2024 16:36:06 | 379,8 Mio. | 28,600 200 | 29,000 128 | 2.158 | 61.988 | C | |
7,1000 | 0,00 % 0,0000 | 29.05.2024 17:35:02 | 325,1 Mio. | 7,010 105 | 7,100 5.031 | 30.538 | 215.820 | i | |
6,0200 | -0,66 % -0,0400 | 29.05.2024 17:35:03 | 259,7 Mio. | 6,100 90 | - 95 | 29.066 | 176.736 | i | |
11,8400 | +1,20 % +0,1400 | 29.05.2024 17:35:13 | 243,6 Mio. | - 420 | - 1.262 | 37.170 | 440.739 | i | |
6,1200 | -2,86 % -0,1800 | 23.05.2024 12:12:40 | 222,5 Mio. | - 100 | 6,020 1.375 | 1.406 | 8.605 | i | |
30,7000 | -0,97 % -0,3000 | 29.05.2024 17:35:14 | 208,8 Mio. | 30,500 219 | 30,900 330 | 4.066 | 125.249 | i | |
20,1000 | -0,99 % -0,2000 | 29.05.2024 17:35:06 | 150,2 Mio. | 20,200 125 | - 127 | 3.268 | 65.034 | i | |
8,5200 | -2,29 % -0,2000 | 29.05.2024 17:35:20 | 121,8 Mio. | 8,520 383 | 8,680 250 | 12.612 | 109.734 | C | |
3,4900 | 0,00 % 0,0000 | 29.05.2024 17:35:26 | 77,9 Mio. | 3,500 500 | 3,520 491 | 53.866 | 184.028 | i | |
0,7860 | +2,34 % +0,0180 | 28.05.2024 16:41:23 | 42,4 Mio. | 0,750 4.000 | 0,806 4.450 | 16.020 | 12.141 | C | |
14,3000 | -0,35 % -0,0500 | 29.05.2024 15:05:22 | 22,0 Mio. | 14,100 50 | 14,500 10.444 | 1.176 | 17.012 | C |
1 Doppelzählung
2 WBAH = Amtlicher Handel WBDM = Vienna MTF (Multilateral Trading Facility)