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. | 0,756 1.325 | 0,820 5.000 | 10.000 | 8.200 | C | |
3,6400 | 0,00 % 0,0000 | 20.05.2024 17:35:27 | 81,3 Mio. | 3,640 821 | 3,650 5.141 | 9.158 | 33.415 | C | |
3,8900 | +2,91 % +0,1100 | 20.05.2024 17:35:13 | 646,2 Mio. | 3,685 1.094 | 3,800 50 | 20.698 | 78.283 | C | |
6,0600 | -0,66 % -0,0400 | 21.05.2024 09:04:05 | 261,5 Mio. | 6,000 500 | 6,060 4.722 | 3.274 | 19.840 | C | |
6,3000 | -0,16 % -0,0100 | 20.05.2024 09:24:14 | 229,0 Mio. | 6,120 1.375 | 6,280 1.375 | 414 | 2.608 | C | |
7,1200 | +0,14 % +0,0100 | 21.05.2024 09:05:10 | 326,0 Mio. | 7,080 500 | 7,150 4.600 | 4.384 | 31.214 | C | |
8,3000 | +0,24 % +0,0200 | 21.05.2024 09:00:22 | 2.564,7 Mio. | 8,270 1.839 | 8,290 750 | 12.720 | 105.576 | C | |
8,6500 | +0,23 % +0,0200 | 21.05.2024 09:00:08 | 5.747,9 Mio. | 8,620 1.368 | 8,650 825 | 644 | 5.571 | C | |
8,8000 | 0,00 % 0,0000 | 21.05.2024 09:04:14 | 125,8 Mio. | 8,800 235 | 8,980 1.007 | 400 | 3.520 | C | |
11,7800 | -0,34 % -0,0400 | 21.05.2024 09:04:19 | 242,4 Mio. | 11,720 118 | 11,780 29 | 86 | 1.013 | C | |
13,6500 | -0,36 % -0,0500 | 21.05.2024 09:04:02 | 853,0 Mio. | 13,750 176 | 13,850 250 | 684 | 9.337 | C | |
14,4800 | -0,14 % -0,0200 | 21.05.2024 09:04:24 | 568,7 Mio. | 14,420 124 | 14,500 1.040 | 3.500 | 50.500 | C | |
16,2000 | -0,61 % -0,1000 | 21.05.2024 09:04:25 | 25,0 Mio. | 16,200 180 | 16,400 50 | 468 | 7.582 | C | |
17,4800 | +0,34 % +0,0600 | 21.05.2024 09:00:14 | 5.749,9 Mio. | 17,410 766 | 17,480 721 | 814 | 14.225 | C | |
18,2000 | 0,00 % 0,0000 | 21.05.2024 09:04:06 | 1.339,7 Mio. | 18,000 69 | 18,200 1.966 | 60 | 1.092 | C | |
20,0000 | 0,00 % 0,0000 | 21.05.2024 09:04:28 | 149,4 Mio. | 19,700 175 | 19,950 175 | 160 | 3.200 | C | |
19,7500 | +0,25 % +0,0500 | 21.05.2024 09:04:25 | 385,1 Mio. | 19,750 147 | 19,950 150 | 470 | 9.283 | C | |
22,4000 | -0,09 % -0,0200 | 21.05.2024 09:03:20 | 870,2 Mio. | 22,400 178 | 22,460 300 | 5.740 | 129.222 | C | |
23,5500 | -0,42 % -0,1000 | 21.05.2024 09:00:14 | 3.265,7 Mio. | 23,500 100 | 23,600 87 | 2.134 | 50.256 | C | |
23,9000 | +0,84 % +0,2000 | 21.05.2024 09:04:08 | 898,5 Mio. | 23,600 392 | 23,800 320 | 1.874 | 44.789 | C | |
26,6000 | 0,00 % 0,0000 | 21.05.2024 09:04:21 | 938,0 Mio. | 26,400 1.412 | 26,600 394 | 392 | 10.427 | C | |
26,3400 | -0,98 % -0,2600 | 21.05.2024 09:00:10 | 4.703,0 Mio. | 26,420 194 | 26,480 814 | 3.368 | 88.731 | C | |
26,7000 | -1,84 % -0,5000 | 20.05.2024 12:53:06 | 354,6 Mio. | 26,700 125 | 27,100 108 | 222 | 5.931 | C | |
29,0000 | -0,34 % -0,1000 | 20.05.2024 17:35:03 | 5.216,5 Mio. | 28,800 700 | 28,900 450 | 86.390 | 2.505.694 | C | |
29,1400 | -0,14 % -0,0400 | 21.05.2024 09:00:07 | 3.103,3 Mio. | 29,140 1.000 | 29,220 404 | 2.584 | 75.403 | C | |
31,5000 | +0,16 % +0,0500 | 21.05.2024 09:00:15 | 4.032,0 Mio. | 31,250 570 | 31,450 471 | 292 | 9.198 | C | |
31,5000 | +0,32 % +0,1000 | 21.05.2024 09:06:32 | 214,2 Mio. | 31,300 77 | 31,500 366 | 514 | 16.191 | C | |
31,5500 | -0,47 % -0,1500 | 21.05.2024 09:00:32 | 2.131,3 Mio. | 31,500 473 | 31,600 200 | 954 | 30.056 | C | |
35,4800 | +0,17 % +0,0600 | 21.05.2024 09:06:41 | 3.964,3 Mio. | 35,480 246 | 35,580 1.302 | 2.396 | 85.014 | C | |
36,0000 | +0,42 % +0,1500 | 21.05.2024 09:00:13 | 1.390,3 Mio. | 35,750 598 | 35,950 153 | 1.526 | 54.857 | C | |
39,5000 | +0,51 % +0,2000 | 21.05.2024 09:04:10 | 1.335,0 Mio. | 39,100 370 | 39,800 333 | 20 | 790 | C | |
42,0000 | 0,00 % 0,0000 | 21.05.2024 09:04:06 | 2.078,1 Mio. | 41,100 70 | 42,100 152 | 60 | 2.520 | C | |
41,1000 | 0,00 % 0,0000 | 21.05.2024 09:04:13 | 4.216,9 Mio. | 41,150 75 | 41,400 75 | 702 | 28.855 | C | |
45,7000 | +0,44 % +0,2000 | 21.05.2024 09:02:20 | 731,2 Mio. | 45,400 295 | 45,750 439 | 490 | 22.302 | C | |
47,4700 | -0,21 % -0,1000 | 21.05.2024 09:04:14 | 19.980,7 Mio. | 47,480 253 | 47,550 100 | 25.580 | 1.213.069 | C | |
47,7600 | +0,51 % +0,2400 | 21.05.2024 09:06:12 | 15.630,5 Mio. | 47,660 209 | 47,760 188 | 8.720 | 415.435 | C | |
49,0000 | -1,21 % -0,6000 | 21.05.2024 09:04:13 | 4.116,0 Mio. | 49,100 70 | 49,500 12 | 40 | 1.960 | C | |
55,8000 | +0,90 % +0,5000 | 21.05.2024 09:06:28 | 5.803,2 Mio. | 55,600 466 | 55,800 324 | 2.340 | 129.754 | C | |
59,9000 | -0,42 % -0,2500 | 21.05.2024 09:02:11 | 4.708,1 Mio. | 59,850 498 | 60,000 2.150 | 964 | 57.674 | C | |
72,5000 | -0,96 % -0,7000 | 21.05.2024 09:06:33 | 12.341,9 Mio. | 72,500 453 | 72,700 187 | 1.404 | 102.087 | C | |
117,0000 | -0,51 % -0,6000 | 21.05.2024 09:01:21 | 2.340,0 Mio. | 116,400 136 | 117,200 54 | 362 | 42.251 | C | |
148,4000 | -0,40 % -0,6000 | 21.05.2024 09:05:17 | 1.626,6 Mio. | 148,200 94 | 148,800 50 | 234 | 34.684 | C |
1 Doppelzählung
2 WBAH = Amtlicher Handel WBDM = Vienna MTF (Multilateral Trading Facility)