06.05.2021 15:18:35
TECHN. ALL SHARE TR
4780.43
EUR
-87.7700
-1.80%
06.05.2021 15:03
 
Chart
Kursdaten
Kurs 4780.43 Eröffnung 4865.04
Diff. absolut -87.77 Tages-Hoch 4868.15
Diff. % -1.80 % Tages-Tief 4777.77
Volumen 10340540 Umsatz 279880956.513
Schlusskurs vom 05.05.2021 4868.20 Volatilität in % -
Börse Xetra Letzter Handel 06.05.2021 / 15:03
Währung EUR Aktualisierungsstand 06.05.2021 / 15:18
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 8.68% 5221.2 4502.1
1 Woche -2.18% 5020.6 4825.0
1 Monat 0.85% 5029.6 4813.2
3 Monate -3.43% 5221.2 4569.1
6 Monate 15.11% 5221.2 4012.2
1 Jahr 30.53% 5221.2 3735.6
3 Jahre 58.43% 5221.2 2664.3
32.69
26.51
20.5
1.13
8.68
3.79
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":32.69,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"2581129"},"2020":{"performance":20.5,"chartHeight":25.66699321392,"year":2020,"ID_NOTATION":"2581129"},"2021":{"performance":8.68,"chartHeight":20.902640336977,"year":2021,"ID_NOTATION":"2581129"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.79,"chartHeight":16.308747112421,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.67,"chartHeight":22.999387954098,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.84,"chartHeight":22.623777437722,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.88,"chartHeight":19.614247285313,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 06.05.2021 15:18:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 Drillisch 25.66 -0.08% -0.02 123596 25.62 25.56 26.04 117 25.64 25.66 1340 3.55% 25.64%
11 88 0 Solutions 1.54 0.00% 0.00 6639 1.51 1.51 1.54 5835 1.52 1.59 2750 -1.91% -1.28%
3U Holding 3.20 -0.31% -0.01 1055 3.20 3.20 3.20 2305 3.20 3.26 2294 -1.23% 43.30%
4SC AG 1.65 1.23% 0.02 20030 1.64 1.62 1.66 1669 1.62 1.66 1569 -4.68% 4.15%
AAP IMPLANTATE AG O. 3.00 -3.23% -0.10 12370 2.98 2.90 3.00 1519 2.92 2.98 38 5.44% -1.59%
ADVA Optical Network 10.00 -0.40% -0.04 45520 10.14 9.95 10.14 677 9.97 10.02 1236 -5.46% 42.21%
AIXTRON 16.11 -4.36% -0.73 765211 16.90 16.00 16.92 760 16.11 16.12 130 -10.52% 18.12%
All for One Steeb 62.20 -0.64% -0.40 1711 62.80 61.80 64.00 55 62.20 62.40 34 -0.32% 2.62%
ATOSS Software 177.00 -2.96% -5.40 2488 183.60 176.20 183.80 29 176.20 177.00 4 1.79% 15.44%
AUMANN AG INH O.N. 11.74 -1.01% -0.12 15015 12.06 11.74 12.14 776 11.74 11.86 636 -2.31% 3.85%
Basler 110.60 0.36% 0.40 1510 111.20 108.40 111.20 61 110.20 110.80 40 0.92% 53.06%
BB BIOTECH N 72.90 -1.55% -1.15 10427 73.60 72.70 73.60 200 72.70 72.85 200 -3.77% 8.90%
Bechtle 162.60 -1.60% -2.65 26221 164.70 161.55 165.15 49 162.55 162.65 73 -2.54% -7.37%
Biofrontera 2.38 -1.24% -0.03 17376 2.50 2.37 2.50 2806 2.36 2.38 200 -3.21% -18.78%
Cancom 50.48 -1.60% -0.82 37196 51.34 50.34 51.50 221 50.46 50.50 86 -0.43% 13.10%
Carl Zeiss Meditec 144.95 -2.62% -3.90 42504 148.60 144.55 148.60 169 144.90 144.95 72 2.62% 36.69%
Cenit 14.00 -1.41% -0.20 201 14.20 14.00 14.20 624 13.95 14.10 761 0.00% 12.70%
CompuGroup Medical 64.60 -11.81% -8.65 423966 73.05 59.40 73.15 421 64.50 64.60 20 -3.87% -6.81%
CropEnergies 10.14 -4.52% -0.48 78841 10.60 10.08 10.70 63 10.12 10.16 300 -2.03% -10.76%
DATA MODUL Prod. 47.60 0.00% 0.00 40 46.80 46.80 47.60 10 47.20 47.80 108 2.15% -2.86%
Dialog Semiconductor 65.04 -0.06% -0.04 61961 65.06 65.00 65.48 59 65.02 65.04 263 -0.03% 45.63%
Diebold Nixdorf 11.77 -2.89% -0.35 657 12.00 11.77 12.00 2344 11.80 11.99 1332 -1.70% 40.36%
Dr. Hönle 46.60 -1.06% -0.50 2146 46.80 46.60 46.80 72 46.35 46.55 125 -3.09% -14.05%
Drägerwerk & Co. 72.70 -0.55% -0.40 6751 72.20 72.10 73.00 226 72.70 73.00 306 0.14% 22.24%
Drägerwerk & Co. Vz 72.25 -1.63% -1.20 39582 74.00 72.00 74.45 199 72.15 72.35 662 -2.97% 16.96%
Eckert & Ziegler Str 77.70 -4.78% -3.90 32656 81.00 77.60 81.15 95 77.70 77.80 84 4.08% 81.98%
Ecotel Communication 13.60 0.74% 0.10 165 13.70 13.60 13.70 1093 13.60 13.90 371 1.50% 32.35%
Elmos Semiconductor 35.15 0.57% 0.20 6662 35.55 34.60 35.80 19 35.10 35.30 162 2.64% 27.32%
Evotec 33.53 -2.42% -0.83 191642 34.34 33.37 34.34 118 33.52 33.54 282 0.29% 13.47%
exceet Group 4.54 0.00% 0.00 120 4.52 4.52 4.54 8996 4.50 4.56 310 0.00% 9.66%
Fabasoft 43.85 -0.23% -0.10 2884 44.90 43.85 44.90 1172 43.85 43.90 84 -5.18% -6.49%
First Sensor 43.20 -0.46% -0.20 354 43.20 43.10 43.20 163 43.00 43.40 23 1.17% 7.43%
FORTEC Elektronik 17.80 0.56% 0.10 50 17.90 17.80 17.90 150 17.60 17.80 495 -1.12% -0.56%
freenet 21.21 3.31% 0.68 1519967 20.70 20.69 21.86 1643 21.20 21.21 1007 1.43% 19.40%
Fyber 0.67 -0.74% -0.01 9186 0.67 0.67 0.67 299 0.67 0.69 10633 0.75% 157.63%
Geratherm Medical 11.40 -1.30% -0.15 3000 11.45 11.40 11.45 500 11.40 11.50 650 0.43% 5.96%
GFT Technologies 18.90 -0.74% -0.14 26472 19.14 18.78 19.14 598 18.88 18.94 542 -2.46% 59.46%
Gigaset 0.30 -0.66% -0.00 6999 0.30 0.30 0.30 568 0.30 0.31 15097 -0.33% 0.67%
GK Software 126.50 -1.94% -2.50 916 129.50 126.50 131.00 39 126.00 127.00 122 3.61% 29.00%
Heidelberg Pharma 6.49 -6.48% -0.45 33015 7.03 6.23 7.03 200 6.48 6.58 2609 -8.68% 0.00%
HolidayCheck Group 2.65 0.00% 0.00 16012 2.64 2.64 2.69 5625 2.62 2.65 4 14.22% 33.21%
INIT innovation in t 36.85 -2.64% -1.00 4266 37.55 36.15 37.85 440 36.90 37.00 90 0.53% 13.66%
INTERSHOP Communicat 3.95 -2.47% -0.10 10510 4.00 3.95 4.00 2498 3.95 4.00 3418 0.75% 28.98%
InTiCa Systems 13.80 3.76% 0.50 934 13.40 13.40 13.80 916 13.60 13.80 439 -2.92% 54.65%
InVision 27.60 0.73% 0.20 1175 27.40 27.40 27.60 1263 27.40 27.60 182 -0.72% 33.98%
ISRA VISION 47.40 0.42% 0.20 175 48.10 47.40 48.10 63 47.45 47.85 237 -0.21% -0.80%
IVU Traffic Tech. 17.00 -1.73% -0.30 17112 17.50 17.00 17.50 726 17.00 17.06 275 -4.42% -9.42%
JENOPTIK 24.80 -0.80% -0.20 92696 24.92 24.60 25.20 701 24.80 24.84 484 -5.16% -0.48%
KPS 5.12 0.79% 0.04 10005 5.02 5.00 5.12 311 5.04 5.12 150 -3.05% 0.79%
LPKF Laser & Electro 21.16 -3.29% -0.72 83333 21.80 21.08 21.88 486 21.12 21.18 284 -4.12% -25.70%
Manz 48.70 -0.61% -0.30 32547 49.50 47.95 49.90 75 48.55 48.80 92 -13.27% 44.12%
Medigene 3.92 0.64% 0.03 2234 3.95 3.87 3.95 1420 3.91 3.92 5 -10.98% 10.51%
MeVis Medical Soluti 33.00 1.23% 0.40 443 33.00 33.00 33.40 153 32.60 33.40 153 0.61% 4.43%
MorphoSys 72.36 1.86% 1.32 279851 70.90 68.24 73.96 138 72.30 72.36 85 -6.53% -24.28%
Nemetschek 57.06 -2.73% -1.60 80949 58.62 56.92 58.62 273 57.06 57.12 146 -2.23% -2.88%
New Work 270.50 6.29% 16.00 2708 254.50 253.00 277.50 16 270.00 271.00 32 0.39% -9.11%
Nexus 56.00 -2.10% -1.20 6867 56.90 54.60 57.60 1283 56.00 56.40 113 1.24% 12.16%
Nordex 20.08 -6.60% -1.42 580327 21.56 20.04 21.78 711 20.06 20.08 324 -15.35% -2.98%
OHB 35.00 -0.85% -0.30 3557 35.25 34.85 35.50 179 34.85 35.00 195 -1.53% -8.55%
Paion 1.78 -2.41% -0.04 111955 1.84 1.78 1.88 410 1.76 1.78 3685 -5.89% -22.71%
Paragon 10.80 -5.68% -0.65 4532 11.30 10.60 11.30 984 10.80 11.00 443 -6.91% 17.08%
Pfeiffer Vacuum Tech 167.40 1.33% 2.20 1114 166.60 166.00 170.00 29 167.20 167.80 54 -0.60% 5.36%
PNE Wind 7.42 -0.13% -0.01 23358 7.48 7.35 7.48 2464 7.41 7.43 986 -2.75% -7.12%
PSI Software 31.30 -3.40% -1.10 8971 32.40 30.90 32.40 885 31.20 31.30 138 5.54% 32.79%
PVA TePla 23.95 -0.62% -0.15 37554 24.00 23.70 24.40 240 23.85 23.90 131 -4.74% 22.96%
q.beyond 1.94 1.26% 0.02 118513 1.95 1.92 1.95 1391 1.92 1.94 2259 0.31% 13.54%
QIAGEN 39.38 -0.46% -0.18 148500 40.15 39.38 40.50 193 39.37 39.39 670 -2.47% -6.81%
RIB Software 28.90 - - - - - - - - - - 0.35% 1.76%
S & T 21.28 -0.28% -0.06 251190 21.52 21.16 22.40 350 21.28 21.32 193 -8.49% 10.57%
Sartorius 393.50 -2.36% -9.50 854 403.00 390.00 406.00 45 391.00 393.50 14 -2.42% 16.81%
Sartorius Vz 441.10 -2.43% -11.00 17401 452.40 439.40 457.30 29 441.00 441.30 35 -3.42% 31.58%
secunet Sec. Network 348.50 -2.11% -7.50 1324 355.00 346.00 355.00 26 347.50 348.50 32 -0.28% 43.55%
SFC Energy 21.25 -10.53% -2.50 79074 23.70 20.50 23.85 568 21.25 21.40 630 -7.05% 49.00%
SILTRONIC AG NA O.N. 143.85 0.59% 0.85 14830 144.00 142.80 144.45 4 143.85 143.90 46 -0.03% 11.63%
Singulus Technologie 5.10 6.92% 0.33 31598 4.92 4.82 5.10 729 5.06 5.14 250 -4.98% 10.93%
SLM Solutions Grp 18.68 -1.27% -0.24 11247 18.82 18.50 19.02 3594 18.66 18.70 2 1.07% 8.61%
SMA Solar Technology 43.98 -3.26% -1.48 91572 46.02 43.04 46.02 233 43.92 44.00 50 -7.71% -18.75%
SNP Schneider-Neurei 57.85 0.09% 0.05 7228 57.50 57.50 58.25 110 57.75 57.90 24 -5.09% -5.09%
Softing 5.62 -0.35% -0.02 1949 5.74 5.62 5.74 1500 5.60 5.68 1676 3.68% 7.22%
Software 34.64 -2.31% -0.82 41036 35.72 34.56 35.86 542 34.62 34.66 333 -3.95% 6.36%
SolarWorld 0.38 -0.26% -0.00 0 0.38 0.38 0.38 10080 0.38 0.40 2723 -4.99% -2.81%
STRATEC Biomedical 108.40 -4.75% -5.40 11680 114.20 108.00 114.20 96 108.20 108.60 218 0.00% -7.33%
Süss MicroTec 26.55 -3.63% -1.00 29652 27.85 26.35 27.85 292 26.50 26.60 5 -1.43% 45.77%
Syzygy 6.10 1.33% 0.08 2458 6.10 6.00 6.10 1000 6.04 6.10 235 -1.95% 5.61%
technotrans 25.95 -4.77% -1.30 3522 26.80 25.50 26.80 117 25.75 25.90 37 0.18% 9.00%
Telefonica Deutschla 2.44 -0.04% -0.00 2353197 2.44 2.44 2.46 13320 2.44 2.44 5139 0.79% 8.07%
Teles AG Information 1.37 0.00% 0.00 - 1.37 1.37 1.37 2000 1.32 1.39 1299 3.01% 8.73%
UNITED INTERNET 35.33 -0.42% -0.15 46910 35.39 35.30 35.71 54 35.33 35.34 290 1.43% 3.05%
USU Software 28.30 -1.74% -0.50 1468 28.50 28.30 28.50 4 28.30 28.40 46 2.13% 3.97%
VA-Q-TEC AG NA O.N. 29.85 -3.55% -1.10 25176 30.65 29.25 31.10 150 29.80 29.90 10 -2.67% 0.16%
VERBIO Ver. BioEner 35.00 -10.71% -4.20 197795 37.98 34.90 39.38 150 34.96 35.08 150 -6.26% 27.69%
Viscom 11.10 -0.45% -0.05 4300 11.20 11.10 11.35 388 11.10 11.15 25 -1.76% 14.95%
Vita 34 16.80 0.90% 0.15 142 16.95 16.55 16.95 443 16.50 16.85 443 -1.48% 32.67%
YOC 8.65 -2.26% -0.20 1501 8.70 8.65 8.70 508 8.65 8.85 745 -3.28% 10.62%