11.07.2020 09:15:49
GENERAL STANDARD
4055.18
EUR
18.4400
0.46%
10.07.2020 17:45
 
Chart
Kursdaten
Kurs 4055.18 Eröffnung 4014.06
Diff. absolut 18.44 Tages-Hoch 4060.34
Diff. % 0.46 % Tages-Tief 4009.50
Volumen - Umsatz 2505412
Schlusskurs vom 09.07.2020 4036.74 Volatilität in % -
Börse Xetra Letzter Handel 10.07.2020 / 17:45
Währung EUR Aktualisierungsstand 11.07.2020 / 09:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.16% 4315.5 3216.6
1 Woche 0.47% 4088.0 4006.0
1 Monat 2.24% 4088.0 3847.9
3 Monate 15.89% 4088.0 3506.5
6 Monate -0.59% 4315.5 3216.6
1 Jahr 9.21% 4315.5 3216.6
3 Jahre 0.01% 4338.4 3216.6
SMI
12.22
26.51
2.16
SMI
-14.37
-10.68
SMI
-3.64
2018
2019
2020
{"2018":{"performance":-14.37,"chartHeight":19.476939277789,"year":2018,"ID_NOTATION":"14694560"},"2019":{"performance":12.22,"chartHeight":18.738480135812,"year":2019,"ID_NOTATION":"14694560"},"2020":{"performance":2.16,"chartHeight":10.842297704563,"year":2020,"ID_NOTATION":"14694560"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.64,"chartHeight":13.220200372788,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-11.99,"chartHeight":18.651902981502,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-8.63,"chartHeight":17.153610492578,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.77,"chartHeight":15.319306877999,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.07.2020 09:15:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
7C Solarparken 3.70 -1.33% -0.05 10317 3.74 3.67 3.74 - - - - 0.00% 6.02%
a.a.a. Allg. Anlagev 2.50 - - - - - - - - - - 35.87% 0.00%
aap Implantate 0.37 -2.09% -0.01 12200 0.37 0.36 0.39 - - - - 1.91% 0.54%
adesso 57.00 -0.70% -0.40 597 57.60 56.80 57.60 - - - - 0.35% 6.54%
ALBA SE 63.50 0.00% 0.00 82 63.50 63.50 63.50 - 60.50 63.50 100 5.83% 7.63%
Albis Leasing 2.98 0.00% 0.00 838 3.00 2.98 3.00 - - - - -0.67% -12.35%
Allgeier SE 39.80 2.05% 0.80 24400 38.90 38.40 39.90 - - - - 16.37% 17.40%
ALTECH ADV.MAT. NA O 1.20 11.11% 0.12 3092 1.12 1.12 1.20 848 1.18 1.20 4000 5.26% 0.00%
B+S Banksysteme 1.93 1.05% 0.02 - 1.93 1.93 1.93 - - - - 1.05% -1.03%
Berentzen-Gr. 5.90 -0.67% -0.04 1802 5.90 5.86 6.00 - - - - -2.64% -13.74%
BHS tabletop 14.00 0.72% 0.10 372 13.90 13.90 14.00 - - - - 0.72% -11.39%
Bijou Brigitte Acc 27.60 0.36% 0.10 3432 28.00 27.00 28.00 - - - - -1.43% -42.98%
CIECH 6.54 0.62% 0.04 0 6.57 6.54 6.57 77 6.54 7.16 70 -7.23% -25.68%
co.don 1.34 -0.37% -0.01 4002 1.34 1.34 1.34 - - - - -1.83% -26.40%
Deutsche Cannabis 0.52 -0.39% -0.00 1007 0.53 0.52 0.53 800 0.50 0.53 - -13.71% 1.18%
Deutsche Real Estate 9.20 -8.00% -0.80 0 9.20 9.20 9.20 1000 9.20 9.25 40 -7.07% -20.00%
DF DT.FORFAIT AG NA 1.22 0.83% 0.01 4049 1.20 1.18 1.22 - - - - -1.61% -25.15%
Dierig Holding 12.50 0.00% 0.00 336 12.40 12.40 12.50 - - - - 0.81% -19.35%
EASY SOFTWARE 5.90 -0.84% -0.05 300 5.75 5.75 5.90 - - - - 1.72% -19.84%
Eisen- und Hüttenwer 10.20 0.00% 0.00 175 10.20 10.20 10.20 40 11.20 11.20 - 0.00% -37.04%
Elanix Biotechnologi 0.50 -4.62% -0.02 0 0.50 0.50 0.50 4220 0.47 0.52 3884 7.83% -15.65%
Electrawinds 0.01 - - - - - - 4200000 0.00 0.01 168000 0.00% 0.00%
Energiekontor 22.40 -0.89% -0.20 8460 22.40 22.40 22.60 - - - - -1.32% 5.66%
Enerxy 0.60 0.00% 0.00 - 0.60 0.60 0.60 - - - - 0.00% 34.53%
ERWE Immobilien 3.54 -1.67% -0.06 3037 3.62 3.46 3.62 - - - - -1.12% 5.99%
EYEMAXX Real Estate 6.32 -3.36% -0.22 2901 6.40 6.32 6.40 - - - - -3.95% -41.21%
Fenghua SoleTech 0.01 0.00% 0.00 0 0.01 0.01 0.01 - - - - 16.67% -70.83%
FORIS 3.10 -0.64% -0.02 - 3.10 3.10 3.10 - - - - -0.64% 2.65%
Frequentis 17.60 0.00% 0.00 435 17.50 17.50 17.60 - - - - -1.68% -12.87%
Fritz Nols 0.11 -24.29% -0.03 1000 0.11 0.11 0.11 9010 0.11 0.15 20000 -18.46% -20.30%
Friwo 8.30 1.22% 0.10 3950 8.15 8.05 8.55 - - - - -4.60% -52.57%
Gelsenwasser 1500.00 0.00% 0.00 1 1460.00 1460.00 1500.00 1 1470.00 1600.00 4 0.00% 38.89%
GERRY WEBER INTL INH 4.80 - - - - - - - - - - 140.00% 182.35%
HanseYachts 3.68 -3.66% -0.14 4420 3.72 3.68 3.72 - - - - -2.65% -41.59%
HEIDEL.BETEIL.HLDG O 99.00 0.00% 0.00 - 99.00 99.00 99.00 - - - - 0.51% 0.00%
Hesse Newman Capital 55.50 20.65% 9.50 12 46.00 46.00 55.50 10 46.00 65.50 10 20.65% 15.62%
IFA Hotel & Touristi 4.28 0.47% 0.02 95 4.38 4.28 4.38 - - - - -3.17% -34.66%
infas Holding 3.08 1.99% 0.06 1000 3.08 3.08 3.08 341 2.94 3.22 311 0.65% -16.76%
Intertainment 0.40 -1.48% -0.01 - 0.40 0.40 0.40 - - - - -4.31% 1.52%
IQ INTL AG SF-,01 0.79 22.66% 0.14 18838 0.60 0.60 0.88 - - - - 16.30% -14.49%
ItN Nanovation 0.20 -12.16% -0.03 - 0.20 0.20 0.20 - - - - -6.25% -39.44%
Jubii Europe 0.03 0.00% 0.00 290 0.03 0.03 0.03 - - - - -3.70% -3.70%
KHD Humboldt Wedag 8.90 0.00% 0.00 10 8.95 8.90 8.95 - - - - 0.00% -34.56%
KHD Humboldt Wedag I 1.42 -0.70% -0.01 200 1.40 1.38 1.42 - - - - -2.07% 46.39%
Klassik Radio 6.50 -2.26% -0.15 2287 6.75 6.45 6.75 - - - - -1.52% 2.36%
KROMI Logistik 4.92 -1.60% -0.08 - 4.92 4.92 4.92 - - - - 2.07% -37.72%
KSB 248.00 0.81% 2.00 168 240.00 240.00 250.00 - - - - 3.33% -20.00%
KSB Vz 220.00 0.00% 0.00 1488 219.00 215.00 221.00 - - - - 8.37% -29.03%
Lotto24 19.60 3.70% 0.70 2067 19.10 19.10 19.80 - - - - 5.95% 32.43%
LS telcom 3.24 -4.14% -0.14 2316 3.40 3.24 3.40 - - - - -1.82% -48.57%
Maier + Partner 0.20 -10.71% -0.02 0 0.20 0.20 0.20 2000 0.21 0.30 1000 -23.08% -16.67%
Mainova 460.00 - - - - - - 2 460.00 480.00 12 0.00% -2.13%
MAN SE Vz 48.40 0.00% 0.00 - 48.40 48.40 48.40 - - - - 0.41% 17.48%
Masch. Berth. Hermle 238.00 3.03% 7.00 95 230.00 229.00 238.00 50 230.00 236.00 10 3.03% -16.20%
MATERNUS-Kliniken 2.60 0.00% 0.00 4092 2.66 2.54 2.66 - - - - 2.36% 27.45%
Medion 14.50 0.00% 0.00 - 14.50 14.50 14.50 - - - - 1.40% 2.11%
MeVis Medical Soluti 35.00 0.57% 0.20 - 35.00 35.00 35.00 - - - - -2.78% 15.89%
MS Industrie 1.41 -2.08% -0.03 27899 1.45 1.38 1.45 - - - - -1.05% -27.69%
MUEHL PROD. + SERV. 4.12 3.00% 0.12 1019 4.50 4.10 4.50 2600 4.10 4.62 300 21.18% 0.00%
Müller-die lila Logi 7.00 0.00% 0.00 - 7.00 7.00 7.00 - - - - 0.00% -14.11%
MyHammer Holding 18.50 3.93% 0.70 3970 18.00 17.70 18.70 - - - - 3.93% 46.83%
NEXR Technologies 6.90 4.55% 0.30 1478 6.60 6.60 7.00 - - - - -5.48% 222.43%
NorCom Info Tech 9.04 -1.53% -0.14 530 9.16 8.96 9.16 - - - - -5.04% -51.50%
NORDWEST Handel 21.40 2.88% 0.60 194 20.40 20.40 21.40 200 20.60 22.20 1000 3.88% -5.31%
Odeon Film 0.84 - - - - - - 1318 0.84 0.92 1196 -2.89% -26.32%
OPENLIMIT 0.17 2.94% 0.01 5300 0.17 0.17 0.18 - - - - -2.23% -42.81%
Orbis 6.35 0.79% 0.05 300 6.30 6.30 6.35 - - - - -0.78% -9.29%
Panamax 0.18 0.00% 0.00 0 0.18 0.18 0.18 6000 0.18 0.21 4762 0.00% -64.85%
Pferdewetten.de 10.70 0.94% 0.10 18502 10.70 10.60 11.00 - - - - 7.54% -1.83%
Phicomm AG 1.40 - - - - - - 400 1.40 1.70 100 16.67% 104.38%
PIERER Mobility 47.20 -0.42% -0.20 200 47.40 46.80 47.40 - - - - 1.29% -3.28%
Pittler Maschinenfab 1.80 - - - - - - 615 1.80 1.96 562 0.00% -25.62%
Realtech 0.80 -2.44% -0.02 - 0.80 0.80 0.80 - - - - 0.00% -15.79%
Ringmetall 2.21 0.91% 0.02 6641 2.20 2.18 2.21 - - - - -1.34% -16.29%
S+O BETEILIG. INH O. 1.10 - - - - - - 100 1.10 1.85 10 0.00% 0.00%
Schumag 1.36 - - - - - - - - - - 0.00% -15.00%
Schweizer Electronic 12.25 2.08% 0.25 2034 12.20 12.20 12.45 - - - - -5.77% -29.60%
Sekt Schl. Wachen 14.50 -1.36% -0.20 969 14.50 14.40 14.50 - - - - -0.68% -10.22%
SIMONA 444.00 - - - - - - 100 444.00 450.00 600 -1.33% -12.08%
Sino-German United 0.23 0.00% 0.00 0 0.23 0.23 0.23 1000 0.23 0.43 5099 0.00% -17.86%
Splendid Medien 0.59 -4.80% -0.03 300 0.57 0.57 0.59 - - - - -9.16% -34.97%
SPOBAG 7.20 0.00% 0.00 0 7.20 7.20 7.20 50 7.00 7.40 - 5.88% -8.28%
Sporttotal 0.91 0.00% 0.00 25000 0.91 0.90 0.92 - - - - 0.89% 20.11%
STO SE & Co. Vz 99.00 0.00% 0.00 943 99.00 99.00 100.20 - - - - -1.59% -13.16%
StrateVic Finance Gr 0.00 - - - - - - - - - - -29.41% -33.33%
TC Unterhaltungselek 0.48 - - - - - - - - - - -0.41% -20.00%
TMC Content Group 0.09 26.85% 0.02 - 0.09 0.09 0.09 - - - - 12.50% -44.02%
Travel24.com 2.18 11.79% 0.23 50 1.90 1.90 2.18 1000 1.90 2.20 750 -0.91% -3.54%
TTL Beteiligungs und 2.62 -1.50% -0.04 81 2.60 2.60 2.62 - - - - 2.34% -27.22%
TUFF GROUP AG O.N. 0.45 0.00% 0.00 - 0.45 0.45 0.45 - - - - -0.45% 22.53%
Uzin Utz 55.80 0.36% 0.20 570 56.20 55.40 56.40 - - - - 2.20% -6.22%
Valens Holding 0.35 - - - - - - - - - - -0.57% 0.00%
Value Mgt&Research 2.00 0.00% 0.00 0 2.00 2.00 2.00 - - - - 0.00% -26.47%
Verallia Deutschland 510.00 - - - - - - 5 510.00 520.00 2 0.00% 0.00%
Vivanco Gruppe 2.22 - - - - - - - - - - -9.02% -39.67%
Walter Bau 0.00 - - - - - - 2800000 0.00 0.00 690000 0.00% 0.00%
Wasgau Prod & Handel 17.00 - - - - - - - - - - 0.00% 6.25%
WCM Bet. u. Grundb. 3.16 -1.86% -0.06 6539 3.20 3.12 3.22 - - - - -10.23% -36.67%
Webac Holding 4.60 - - - - - - - - - - 9.52% 4.55%
Westag & Getalit 25.20 0.00% 0.00 0 25.20 25.20 25.20 - - - - 0.00% -12.50%
Westag & Getalit Vz 21.00 0.00% 0.00 0 21.00 21.00 21.00 - - - - 0.00% -7.89%
Wild Bunch 1.49 -0.67% -0.01 - 1.49 1.49 1.49 - - - - 2.05% -32.27%
Wizcom Techno 0.01 -3.70% -0.00 10000 0.01 0.01 0.01 250000 0.01 0.03 38462 100.00% 52.94%
Your Family Entertai 0.88 - - - - - - 1258 0.88 0.96 1140 0.00% -12.00%