10.05.2021 09:07:43
GENERAL STANDARD
5955.11
EUR
37.9200
0.64%
07.05.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 06.05.2021 5917.19 Volatilität in % -
Börse Xetra Letzter Handel 07.05.2021 / 17:55
Währung EUR Aktualisierungsstand 10.05.2021 / 09:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.85% 6022.4 5234.4
1 Woche -0.75% 6022.4 5857.0
1 Monat 2.25% 6022.4 5804.1
3 Monate 6.25% 6022.4 5558.7
6 Monate 37.56% 6022.4 4333.1
1 Jahr 63.94% 6022.4 3589.7
3 Jahre 45.05% 6022.4 3216.6
12.22
26.51
31.92
1.13
13.85
4.39
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":12.22,"chartHeight":21.986890861399,"year":2019,"ID_NOTATION":"14694560"},"2020":{"performance":31.92,"chartHeight":25.813811763012,"year":2020,"ID_NOTATION":"14694560"},"2021":{"performance":13.85,"chartHeight":22.656313057165,"year":2021,"ID_NOTATION":"14694560"}}
{"2019":{"performance":26.51,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2580210634921,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.39,"chartHeight":16.513602441237,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.590883106087,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.56,"chartHeight":22.543179401633,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.541830936648,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.907880423197,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.63,"chartHeight":22.57070751475,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.224316748613,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.075308497097,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.97,"chartHeight":18.985141030938,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.55587193019,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.05.2021 09:07:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
7C Solarparken 4.07 2.01% 0.08 77374 4.02 3.99 4.12 - - - - -2.28% -11.31%
a.a.a. Allg. Anlagev 1.70 - - - - - - - 1.70 1.86 3946 0.00% 0.00%
AAP IMPLANTATE AG O. 3.04 3.40% 0.10 7645 3.06 2.86 3.06 1938 2.92 3.10 5938 17.83% -3.49%
adesso 116.00 0.87% 1.00 1357 117.00 114.00 117.00 - - - - -4.92% 19.59%
ALBA SE 64.50 -0.77% -0.50 75 62.00 62.00 64.50 50 62.00 67.50 75 -7.86% -0.77%
Albis Leasing 3.10 0.00% 0.00 - 3.10 3.10 3.10 3888 3.00 3.18 1583 -1.90% 4.73%
Allgeier SE 24.00 2.35% 0.55 31005 23.60 23.60 24.15 - - - - -0.21% 28.69%
Altech Advanced Mate 1.19 3.48% 0.04 250 1.19 1.19 1.19 2000 1.08 1.20 2800 -23.33% -4.17%
B+S Banksysteme 4.32 0.93% 0.04 12274 4.22 4.22 4.46 - - - - 5.37% 77.05%
Berentzen Gruppe 6.38 2.90% 0.18 5699 6.26 6.24 6.40 - - - - 5.28% 15.16%
Bijou Brigitte Acc 28.00 -1.06% -0.30 4291 28.90 27.60 29.00 - - - - 12.90% 22.81%
Camerit 48.00 0.00% 0.00 0 48.00 48.00 48.00 - - - - -2.83% 19.40%
CIECH 8.78 1.62% 0.14 0 8.71 8.71 8.78 57 8.78 9.61 53 7.47% 30.85%
co.don 0.87 -0.46% -0.00 2767 0.85 0.85 0.88 377 0.86 0.88 8823 -3.35% -30.16%
Deutsche Real Estate 13.20 0.76% 0.10 0 13.20 13.20 13.20 100 13.60 14.20 299 -7.04% 43.48%
DF DT.FORFAIT AG NA 1.78 -2.73% -0.05 2300 1.77 1.77 1.79 2000 1.70 1.80 1700 -1.66% 50.85%
Dierig Holding 15.80 -1.86% -0.30 541 15.80 15.80 16.00 507 15.60 16.00 507 6.76% 29.51%
EASY SOFTWARE 13.10 -0.76% -0.10 5486 13.20 13.00 13.20 165 13.10 13.20 7230 -0.76% 0.00%
Eisen- und Hüttenwer 12.80 -7.25% -1.00 0 12.70 12.70 12.80 300 12.90 14.00 201 -7.91% -7.25%
Elanix Biotechnologi 0.29 5.84% 0.02 0 0.29 0.29 0.29 3000 0.28 0.30 2000 0.00% -51.26%
Enapter 21.80 -1.58% -0.35 1695 21.90 21.30 21.95 - - - - -0.91% -18.42%
Energiekontor 55.90 5.08% 2.70 9160 52.80 52.80 55.90 133 55.40 55.90 195 -1.24% -3.62%
Enerxy 1.67 -3.47% -0.06 0 1.67 1.67 1.67 300 1.67 1.75 1000 42.98% 394.29%
EYEMAXX Real Estate 3.48 2.05% 0.07 9338 3.45 3.30 3.49 521 3.46 3.49 820 0.58% -36.19%
FCR Immobilien 11.90 0.85% 0.10 100 11.90 11.90 11.90 430 11.80 12.00 430 -2.46% -2.91%
FORIS 2.78 0.00% 0.00 - 2.78 2.78 2.78 1411 2.74 2.80 1786 -0.71% -2.11%
Frequentis 24.60 0.00% 0.00 849 24.50 24.50 24.80 209 24.40 24.80 209 2.50% 35.16%
Friwo 25.60 0.00% 0.00 1015 26.00 25.00 26.00 220 25.40 25.80 174 -11.11% 29.95%
Gerry Weber Intl. 17.30 0.58% 0.10 105 17.20 17.20 17.30 323 17.10 17.20 47 1.17% -13.07%
GWB Immobilien 0.01 0.00% 0.00 0 0.01 0.01 0.01 120000 0.01 0.06 10000 -40.00% 300.00%
HanseYachts 5.70 0.88% 0.05 4393 5.75 5.60 5.75 1663 5.60 5.80 950 7.55% 39.02%
HEIDEL.BETEIL.HLDG O 120.00 0.00% 0.00 - 120.00 120.00 120.00 42 119.00 121.00 38 0.00% 1.69%
infas Holding 3.94 0.51% 0.02 0 3.94 3.94 3.94 7000 3.94 4.12 122 3.14% 11.30%
Intertainment 0.42 0.00% 0.00 - 0.42 0.42 0.42 2000 0.38 0.45 2000 -6.31% 39.60%
IQ INTL AG SF-,01 0.48 0.00% 0.00 - 0.48 0.48 0.48 483 0.45 0.52 2000 -1.23% -39.75%
KHD Humboldt Wedag 8.55 0.00% 0.00 0 8.55 8.55 8.55 200 8.55 9.35 - 0.00% -5.52%
KHD Humboldt Wedag I 1.88 0.00% 0.00 542 1.87 1.87 1.88 1864 1.87 1.90 8325 1.08% 10.59%
Klassik Radio 5.75 -0.86% -0.05 1209 5.80 5.75 5.80 910 5.60 5.80 1598 4.55% 0.88%
KROMI Logistik 9.35 0.00% 0.00 - 9.35 9.35 9.35 541 9.20 9.45 541 1.08% 24.67%
KSB Vz 326.00 3.82% 12.00 2518 312.00 312.00 330.00 24 323.00 330.00 24 1.56% 44.25%
KSB SE & Co. 340.00 3.03% 10.00 717 330.00 324.00 340.00 100 336.00 342.00 15 1.19% 22.30%
Lotto24 394.00 0.51% 2.00 - 394.00 394.00 394.00 23 390.00 398.00 13 -0.51% 22.36%
LS Invest 4.78 0.42% 0.02 4000 4.78 4.78 4.80 2000 4.74 4.80 8939 -0.42% 5.75%
LS telcom 8.65 2.98% 0.25 13245 8.45 8.45 8.65 - - - - 13.82% 36.22%
Mainova 530.00 -0.93% -5.00 0 530.00 530.00 530.00 - - - - -0.93% 5.94%
MAN SE Vz 55.50 0.91% 0.50 - 55.50 55.50 55.50 - - - - -0.89% 30.90%
Masch. Berth. Hermle 290.00 0.00% 0.00 0 290.00 290.00 290.00 41 290.00 295.00 50 -1.02% -2.03%
MATERNUS-Kliniken 4.04 1.00% 0.04 - 4.04 4.04 4.04 1270 3.92 4.14 1270 2.54% -7.76%
Medion 15.50 1.31% 0.20 117 15.50 15.30 15.50 488 15.50 15.60 800 0.65% 0.65%
MeVis Medical Soluti 33.20 0.61% 0.20 - 33.20 33.20 33.20 153 32.80 33.60 153 1.22% 5.06%
MS Industrie 1.89 5.00% 0.09 23541 1.85 1.83 1.89 - - - - 9.25% 23.53%
MUEHL PROD.+SERV. IN 3.96 -7.91% -0.34 0 3.96 3.96 3.96 - - - - 2.87% 25.06%
Müller - Die lila Lo 7.25 0.00% 0.00 - 7.25 7.25 7.25 685 7.15 7.30 250 -0.68% 34.26%
MyHammer Holding 22.00 -0.90% -0.20 1050 22.00 21.80 22.00 1000 22.00 22.20 224 -1.79% 26.44%
NEXR Technologies 3.80 0.26% 0.01 8260 3.79 3.60 3.80 1345 3.65 3.80 597 2.15% 9.83%
NorCom Information T 8.72 1.16% 0.10 2425 8.72 8.72 9.04 - - - - 0.46% 11.51%
NORDWEST Handel 22.20 -2.63% -0.60 1514 22.60 22.20 22.80 200 21.40 22.40 410 -5.93% 6.73%
Odeon Film 1.55 1.31% 0.02 0 1.55 1.55 1.55 6000 1.55 1.62 3475 36.61% 81.07%
OPENLIMIT 0.02 17.07% 0.00 20823 0.02 0.02 0.02 - - - - 11.63% -78.57%
Orbis 8.00 1.27% 0.10 4275 7.80 7.80 8.00 8833 7.75 7.90 5000 0.00% 25.00%
Panamax 2.12 - - - - - - 246 2.04 2.22 226 15.85% 76.67%
Pferdewetten.de 19.70 0.00% 0.00 2805 19.70 19.50 19.90 1045 19.50 19.90 424 11.30% 68.38%
- - - - - - - - - - - 0.00% 0.00%
PIERER Mobility 74.40 2.34% 1.70 12 75.10 74.40 75.10 100 74.00 75.10 100 0.13% 12.73%
Pittler Maschinenfab 1.60 0.00% 0.00 0 1.60 1.60 1.60 - - - - 0.00% -11.11%
Realtech 1.58 0.00% 0.00 - 1.58 1.58 1.58 - - - - -0.63% 85.88%
Ringmetall 2.83 0.00% 0.00 12348 2.81 2.78 2.85 1755 2.76 2.90 1755 -0.70% 14.57%
Schumag 1.55 0.00% 0.00 0 1.55 1.55 1.55 1575 1.55 1.69 - -5.49% 1.97%
Schweizer Electronic 13.30 -1.12% -0.15 2776 13.60 13.30 13.60 368 13.10 13.45 1250 -2.21% 13.19%
Sekt Schl. Wachen 16.60 -0.60% -0.10 5548 16.80 16.60 17.20 130 16.50 16.80 300 -0.60% 9.93%
SIMONA 685.00 9.60% 60.00 21 685.00 685.00 685.00 - - - - -16.67% 27.55%
Sino-German United 0.70 -6.67% -0.05 0 0.75 0.70 0.75 1500 0.70 1.10 640 -30.00% 32.08%
SLEEPZ AG INH. O.N. 0.14 0.73% 0.00 15457 0.12 0.12 0.15 23684 0.12 0.14 2000 6.15% 78.06%
Splendid Medien 1.08 0.93% 0.01 13955 1.04 1.01 1.10 2000 1.03 1.13 2000 -5.26% 38.46%
SPOBAG 15.20 - - - - - - - 15.20 15.70 400 -5.59% 111.11%
Sporttotal 0.62 4.00% 0.02 1990 0.58 0.58 0.62 12000 0.59 0.64 10000 9.47% 2.30%
STO SE & Co. Vz 164.20 1.86% 3.00 6056 160.40 158.20 165.60 - - - - 4.06% 26.89%
STS Group 6.80 -3.95% -0.28 20398 7.04 6.80 7.08 - - - - -4.76% 17.24%
TC Unterhaltungselek 0.99 -0.50% -0.01 850 0.99 0.99 0.99 - - - - 10.50% 100.00%
TLG Immobilien 26.00 -0.38% -0.10 5914 26.20 25.95 26.20 384 25.85 26.15 384 -0.19% 13.34%
TMC Content Group 0.06 - - - - - - - - - - -29.41% -13.04%
Travel24.com 13.90 0.00% 0.00 566 13.60 13.60 14.20 80 13.10 14.90 100 3.73% 503.43%
TTL Beteiligungs und 2.46 0.00% 0.00 1447 2.46 2.44 2.48 3120 2.42 2.46 92 0.00% -6.11%
TUFF GROUP AG O.N. 0.44 0.46% 0.00 9 0.40 0.40 0.44 2000 0.40 0.47 2000 2.83% 92.92%
Uzin Utz 73.50 4.26% 3.00 2349 70.50 70.50 74.00 - - - - 3.52% 35.11%
Value Mgt&Research 2.60 0.00% 0.00 0 2.60 2.60 2.60 1640 2.60 2.84 1000 4.00% -0.76%
Verallia Deutschland 540.00 0.00% 0.00 0 540.00 540.00 540.00 - - - - 0.00% 5.88%
Vivanco Gruppe 2.36 2.61% 0.06 900 2.36 2.36 2.36 - 2.16 2.36 969 8.26% 13.46%
Walter Bau 0.00 0.00% 0.00 0 0.00 0.00 0.00 - - - - -33.33% 100.00%
Wasgau Prod & Handel 14.50 0.00% 0.00 0 14.50 14.50 14.50 340 14.50 14.90 600 -2.68% 3.57%
WCM Be­tei­li­gungs- 4.57 0.00% 0.00 1266 4.57 4.57 4.57 1097 4.46 4.58 1003 0.22% 14.25%
Webac Holding 4.38 - - - - - - - 4.18 4.58 - -4.78% 6.83%
Westag & Getalit 27.20 0.00% 0.00 0 27.20 27.20 27.20 600 27.20 29.60 1960 0.00% -6.21%
Westag & Getalit Vz 25.20 0.80% 0.20 3000 25.00 24.80 25.20 1000 24.80 25.40 1500 0.80% -0.79%
Wild Bunch 2.08 -4.59% -0.10 61 2.16 2.08 2.16 5 2.04 2.18 2000 -6.31% 114.43%
Your Family Entertai 1.22 0.00% 0.00 0 1.22 1.22 1.22 910 1.22 1.30 847 0.00% -10.29%