Name | Preis | Diff. % 1T | Datum Zeit | Marktkapitalisierung | Bid Volumen | Ask Volumen | Stückumsatz1 | Geldumsatz1 | Status |
---|---|---|---|---|---|---|---|---|---|
142,2000 | -0,28 % -0,4000 | 30.05.2024 12:14:02 | 1.558,6 Mio. | 142,000 75 | 142,400 56 | 4.280 | 609.269 | C | |
114,4000 | 0,00 % 0,0000 | 30.05.2024 12:20:22 | 2.288,0 Mio. | 114,400 48 | 114,800 50 | 1.632 | 187.198 | C | |
74,1000 | +0,41 % +0,3000 | 30.05.2024 12:19:15 | 12.614,3 Mio. | 74,050 288 | 74,150 94 | 24.362 | 1.807.878 | C | |
60,1000 | +0,42 % +0,2500 | 30.05.2024 12:22:10 | 4.723,9 Mio. | 60,050 849 | 60,150 169 | 16.420 | 979.716 | C | |
53,8500 | -0,46 % -0,2500 | 30.05.2024 12:17:42 | 5.600,4 Mio. | 53,800 370 | 53,900 397 | 9.512 | 512.805 | C | |
49,2000 | -0,61 % -0,3000 | 29.05.2024 17:35:20 | 4.132,8 Mio. | 49,200 77 | 49,500 70 | 1.282 | 62.890 | C | |
45,2800 | -1,18 % -0,5400 | 30.05.2024 12:22:30 | 14.818,9 Mio. | 45,220 70 | 45,280 718 | 155.092 | 7.042.909 | C | |
44,8200 | +0,81 % +0,3600 | 30.05.2024 12:20:15 | 18.865,3 Mio. | 44,770 265 | 44,800 75 | 54.026 | 2.402.887 | C | |
40,7000 | +0,49 % +0,2000 | 30.05.2024 12:21:53 | 4.175,8 Mio. | 40,500 136 | 40,700 277 | 4.998 | 203.155 | C | |
40,2000 | -0,99 % -0,4000 | 30.05.2024 12:03:08 | 1.989,0 Mio. | 40,000 227 | 40,300 152 | 2.046 | 82.056 | C | |
39,7000 | -0,38 % -0,1500 | 30.05.2024 12:18:29 | 635,2 Mio. | 39,700 345 | 39,850 416 | 11.782 | 470.151 | C | |
37,7000 | +0,80 % +0,3000 | 30.05.2024 12:03:08 | 1.274,1 Mio. | 37,300 378 | 37,700 402 | 1.000 | 37.580 | C | |
34,6600 | +0,17 % +0,0600 | 30.05.2024 12:14:04 | 3.872,6 Mio. | 34,640 427 | 34,680 234 | 54.586 | 1.891.547 | C | |
33,9000 | -0,29 % -0,1000 | 30.05.2024 12:03:17 | 1.309,2 Mio. | 34,400 160 | 34,600 1.500 | 15.984 | 545.117 | C | |
31,0000 | +0,98 % +0,3000 | 30.05.2024 11:10:15 | 210,8 Mio. | 31,000 500 | 31,200 400 | 1.256 | 38.848 | C | |
30,4500 | -0,33 % -0,1000 | 30.05.2024 12:09:05 | 2.057,0 Mio. | 30,450 215 | 30,500 200 | 2.868 | 87.476 | C | |
29,7400 | +0,07 % +0,0200 | 30.05.2024 12:08:48 | 3.167,2 Mio. | 29,680 749 | 29,720 740 | 21.474 | 637.442 | C | |
29,4500 | -1,67 % -0,5000 | 30.05.2024 12:19:49 | 3.769,6 Mio. | 29,350 584 | 29,450 2.648 | 30.988 | 916.148 | C | |
28,7000 | 0,00 % 0,0000 | 30.05.2024 12:03:25 | 5.162,5 Mio. | 28,600 938 | 28,700 1.547 | 49.454 | 1.407.901 | C | |
28,5000 | -0,35 % -0,1000 | 30.05.2024 11:11:06 | 378,5 Mio. | 28,500 125 | 28,800 331 | 1.094 | 31.208 | C | |
26,8000 | 0,00 % 0,0000 | 30.05.2024 12:21:53 | 945,1 Mio. | 26,500 732 | 26,800 273 | 852 | 22.834 | C | |
26,5000 | +0,45 % +0,1200 | 30.05.2024 12:18:13 | 4.731,6 Mio. | 26,480 575 | 26,500 310 | 22.658 | 598.475 | C | |
23,6000 | +0,21 % +0,0500 | 30.05.2024 12:19:18 | 3.272,6 Mio. | 23,550 2.164 | 23,650 510 | 20.812 | 489.720 | C | |
23,5000 | 0,00 % 0,0000 | 30.05.2024 12:03:01 | 883,4 Mio. | 23,500 253 | 23,750 431 | 2.460 | 58.390 | C | |
22,1000 | +0,91 % +0,2000 | 30.05.2024 11:47:54 | 1.626,8 Mio. | 22,000 120 | 22,100 2.394 | 496 | 10.944 | C | |
21,9000 | +2,82 % +0,6000 | 30.05.2024 12:03:25 | 850,8 Mio. | 21,940 934 | 22,040 1.328 | 16.910 | 366.188 | C | |
19,9000 | -1,00 % -0,2000 | 30.05.2024 11:53:14 | 148,7 Mio. | 19,800 855 | 19,950 500 | 1.286 | 25.706 | C | |
19,6000 | -1,01 % -0,2000 | 29.05.2024 17:35:05 | 382,2 Mio. | 19,600 2.965 | 19,700 834 | 6.752 | 133.190 | C | |
17,0400 | +0,24 % +0,0400 | 30.05.2024 12:18:02 | 5.605,1 Mio. | 17,030 1.549 | 17,060 1.257 | 37.250 | 632.681 | C | |
14,3000 | -0,35 % -0,0500 | 29.05.2024 15:05:22 | 22,0 Mio. | 14,200 500 | 14,400 100 | 1.176 | 17.012 | C | |
13,8800 | +0,14 % +0,0200 | 30.05.2024 11:51:55 | 545,2 Mio. | 13,820 716 | 13,960 289 | 7.210 | 100.302 | C | |
13,5500 | -0,73 % -0,1000 | 30.05.2024 11:33:55 | 846,7 Mio. | 13,550 588 | 13,700 108 | 1.352 | 18.327 | C | |
11,8400 | 0,00 % 0,0000 | 30.05.2024 12:21:57 | 243,6 Mio. | 11,840 92 | 11,880 36 | 5.262 | 62.123 | C | |
8,5300 | +0,12 % +0,0100 | 30.05.2024 11:45:16 | 5.668,2 Mio. | 8,520 1.593 | 8,540 1.709 | 28.830 | 245.363 | C | |
8,5200 | 0,00 % 0,0000 | 30.05.2024 11:59:57 | 121,8 Mio. | 8,540 417 | 8,700 400 | 2.426 | 20.984 | C | |
8,1800 | +0,25 % +0,0200 | 30.05.2024 12:17:56 | 2.527,6 Mio. | 8,170 2.550 | 8,190 3.428 | 45.590 | 372.853 | C | |
7,0900 | -0,14 % -0,0100 | 30.05.2024 11:53:13 | 324,7 Mio. | 7,030 183 | 7,090 500 | 7.552 | 53.249 | C | |
6,1200 | +1,66 % +0,1000 | 30.05.2024 12:18:24 | 264,1 Mio. | 6,120 578 | 6,160 465 | 4.950 | 30.387 | C | |
6,0200 | -1,63 % -0,1000 | 30.05.2024 11:45:08 | 218,9 Mio. | 5,930 1.375 | 6,070 1.375 | 1.600 | 9.632 | C | |
3,7000 | +1,23 % +0,0450 | 30.05.2024 12:18:06 | 614,7 Mio. | 3,670 100 | 3,795 100 | 1.130 | 4.135 | C | |
3,4500 | -1,15 % -0,0400 | 30.05.2024 11:52:36 | 77,0 Mio. | 3,450 1.023 | 3,520 491 | 1.494 | 5.214 | C | |
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 |
1 Doppelzählung
2 WBAH = Amtlicher Handel WBDM = Vienna MTF (Multilateral Trading Facility)