27.01.2020 20:47:01
GENERAL ALL-SHARE PR EUR
1494.87
$$$
-14.5000
-0.96%
27.01.2020 17:45
 
Chart
Kursdaten
Kurs 1494.87 Eröffnung 1494.87
Diff. absolut -14.50 Tages-Hoch 1494.87
Diff. % -0.96 % Tages-Tief 1494.87
Volumen - Umsatz 49579129
Schlusskurs vom 24.01.2020 1509.37 Volatilität in % -
Börse Xetra Letzter Handel 27.01.2020 / 17:45
Währung $$$ Aktualisierungsstand 27.01.2020 / 20:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -1.27% 1537.5 1494.9
1 Woche -1.50% 1513.5 1494.9
1 Monat -1.90% 1537.5 1494.9
3 Monate 5.30% 1546.0 1409.9
6 Monate 7.58% 1546.0 1313.7
1 Jahr 2.89% 1546.0 1313.7
3 Jahre 3.46% 1767.2 1313.7
Benchmark:
SMI
8.85
26.51
2.19
-14.74
-10.68
SMI
-1.27
SMI
2018
2019
2020
{"2018":{"performance":-14.74,"chartHeight":19.592774357524,"year":2018,"ID_NOTATION":"20671602"},"2019":{"performance":8.85,"chartHeight":17.268309954227,"year":2019,"ID_NOTATION":"20671602"},"2020":{"performance":-1.27,"chartHeight":8.4224033682248,"year":2020,"ID_NOTATION":"20671602"}}
{"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":2.19,"chartHeight":10.905146372529,"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":-1.8,"chartHeight":10.011557519128,"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":1.58,"chartHeight":9.4175696076062,"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":-1.32,"chartHeight":8.5983501772004,"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":-0.33,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.01.2020 20:47:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
7C Solarparken 3.68 -3.16% -0.12 95958 3.80 3.66 3.80 - - - - -3.16% 5.44%
a.a.a. Allg. Anlagev 2.60 0.00% 0.00 4371 2.60 2.60 2.70 - - - - 0.00% 4.00%
aap Implantate 0.43 1.18% 0.01 30352 0.43 0.41 0.45 - - - - 0.23% 15.59%
adesso 59.00 -0.51% -0.30 3763 59.10 58.00 59.10 - - - - -0.51% 10.28%
Air Berlin 0.01 100.00% 0.00 231000 0.00 0.00 0.01 120000 0.00 0.01 150000 7.14% -57.14%
AIS 0.01 - - - - - - - - - - -16.67% -16.67%
ALBA SE 59.00 -1.67% -1.00 70 58.50 58.50 60.00 - - - - 1.69% 1.69%
Albis Leasing 3.64 -0.55% -0.02 2350 3.58 3.58 3.64 - - - - -3.19% 7.06%
Allgeier SE 32.90 -3.24% -1.10 14251 33.40 32.20 33.40 - - - - 1.86% -2.95%
Altech Advanced Mate 1.58 -7.06% -0.12 6052 1.72 1.45 1.72 663 1.51 1.65 663 -5.56% 9.68%
AmaTech 0.01 10.00% 0.00 240 0.01 0.01 0.01 300000 0.01 0.01 343000 0.00% -9.09%
Audi 812.00 0.00% 0.00 16 804.00 804.00 816.00 - - - - 0.50% 1.50%
B+S Banksysteme 2.42 -8.33% -0.22 6701 2.50 2.42 2.52 - - - - -5.47% 24.10%
BBS KFZ Tech. Vz 0.00 0.00% 0.00 0 0.00 0.00 0.00 - - - - 0.00% 0.00%
Beate Uhse 0.00 -25.00% -0.00 0 0.00 0.00 0.00 2750000 0.00 0.00 1000000 -20.00% -20.00%
Berentzen-Gr. 7.36 -3.92% -0.30 28351 7.58 7.28 7.58 - - - - -2.13% 7.60%
BHS tabletop 14.60 - - - - - - - - - - 0.00% -7.59%
Bijou Brigitte Acc 49.80 1.01% 0.50 8489 50.00 49.30 50.00 - - - - -1.58% 2.89%
Böwe Systec 0.00 33.33% 0.00 200 0.00 0.00 0.00 - - - - 0.00% 20.00%
CIECH 8.60 -1.15% -0.10 0 8.50 8.50 8.60 - - - - 8.75% -1.14%
co.don 2.39 -6.27% -0.16 60363 2.56 2.35 2.59 - - - - 16.59% 27.81%
CPI PROPERTY GROUP 0.70 -1.40% -0.01 - 0.70 0.70 0.70 - - - - -2.08% -2.76%
curasan 1.03 0.00% 0.00 75 1.05 1.03 1.05 - - - - 5.10% 8.42%
DECHENG TECHNOLOGY A 0.01 - - - - - - - - - - -27.14% -27.14%
Deutsche Cannabis 0.50 -13.79% -0.08 6497 0.58 0.50 0.58 521 0.57 0.60 - 1.75% 13.73%
Deutsche Real Estate 12.20 4.27% 0.50 49 11.50 11.50 12.20 - - - - 0.00% 1.74%
DF DT.FORFAIT AG NA 1.24 -7.46% -0.10 18694 1.30 1.19 1.30 - - - - -16.22% -23.93%
Dierig Holding 15.00 0.00% 0.00 - 15.00 15.00 15.00 - - - - 2.04% -3.23%
EASY SOFTWARE 7.12 -4.04% -0.30 2500 7.32 7.12 7.32 - - - - 4.40% -3.26%
Eisen- und Hüttenwer 15.80 -0.63% -0.10 0 15.80 15.80 15.80 - - - - -3.64% -1.85%
Elanix Biotech 0.58 -10.77% -0.07 3899 0.65 0.58 0.65 1000 0.56 0.59 3000 6.56% 10.54%
Electrawinds 0.01 0.00% 0.00 0 0.01 0.01 0.01 100000 0.01 0.04 38000 0.00% 0.00%
EnBW Energie BW 46.20 -7.60% -3.80 3582 50.00 45.00 51.00 - - - - -4.94% -8.51%
Energiekontor 21.80 -0.46% -0.10 4360 21.90 21.60 21.90 - - - - -0.91% 2.83%
Enerxy 0.44 9.50% 0.04 - 0.44 0.44 0.44 - - - - 9.50% -1.79%
ERWE Immobilien 3.38 0.00% 0.00 3667 3.32 3.32 3.38 - - - - 0.60% 1.20%
EYEMAXX Real Estate 10.20 -2.86% -0.30 4418 10.60 10.10 10.60 - - - - -2.86% -5.12%
Fair Value REIT 1001 8.45 -0.59% -0.05 2250 8.15 8.15 8.50 - - - - 3.66% 4.29%
Fenghua SoleTech 0.02 0.00% 0.00 0 0.02 0.02 0.02 - - - - 3.12% -31.25%
FORIS 3.02 -1.31% -0.04 - 3.02 3.02 3.02 - - - - 4.14% 0.00%
Frequentis 20.50 -1.20% -0.25 6686 20.45 20.21 20.80 - - - - -0.24% 1.49%
Fritz Nols 0.14 5.34% 0.01 0 0.14 0.14 0.14 7500 0.13 0.17 10000 3.97% -1.50%
Friwo 10.50 -0.94% -0.10 191 10.70 10.50 10.70 - - - - -16.67% -40.00%
Fröhlich Bau i.A. 0.01 0.00% 0.00 0 0.01 0.01 0.01 6500 0.02 0.12 3500 25.00% 2900.00%
Fröhlich Bau i.A. Vz 0.02 0.00% 0.00 0 0.02 0.02 0.02 - - - - 0.00% -5.88%
Gelsenwasser 1370.00 17.09% 200.00 65 1170.00 1170.00 1400.00 13 1300.00 1400.00 15 -0.85% 8.33%
GERRY WEBER INTERNAT 4.80 - - - - - - - - - - 140.00% 182.35%
GSW Immobilien 94.00 4.44% 4.00 100 87.00 87.00 94.00 50 89.00 97.00 50 4.65% 4.65%
GWB Immobilien 0.01 0.00% 0.00 0 0.01 0.01 0.01 - - - - 0.00% 200.00%
HanseYachts 6.30 -1.56% -0.10 1703 6.35 6.30 6.35 - - - - -3.08% 0.00%
Heidelberger Bet. 23.00 - - - - - - - - - - 6.48% 0.88%
Heliocentris Energy 0.05 - - - - - - - - - - -32.05% -29.33%
Hesse Newman Capital 48.20 -13.93% -7.80 10 48.00 48.00 48.20 30 48.00 50.00 5 16.67% 16.67%
IFA Hotel & Touristi 6.50 0.78% 0.05 - 6.50 6.50 6.50 - - - - -0.76% -0.76%
infas Holding 3.70 -1.07% -0.04 8000 3.70 3.70 3.70 - - - - -4.59% 1.08%
Intertainment 0.42 -2.35% -0.01 1250 0.41 0.39 0.42 - - - - -2.35% 5.58%
IQ INTL AG SF-,01 1.04 -3.89% -0.04 6600 1.05 1.03 1.05 - - - - -10.98% 13.07%
ItN Nanovation 0.36 0.00% 0.00 - 0.36 0.36 0.36 - - - - 6.25% 10.87%
JJ Auto 0.07 - - - - - - - - - - 0.00% 0.00%
Jubii Europe 0.03 -1.85% -0.00 41090 0.03 0.03 0.03 - - - - -1.82% 0.00%
Kampa 0.01 4.76% 0.00 0 0.01 0.01 0.01 100000 0.01 0.02 59460 -51.16% -38.24%
KHD Humboldt Wedag 13.60 - - - - - - - - - - 0.00% 0.00%
KHD Humboldt Wedag I 1.61 -0.62% -0.01 4 1.57 1.57 1.61 - - - - -4.17% 65.98%
Klassik Radio 7.65 1.32% 0.10 816 7.70 7.55 7.75 - - - - 0.00% 20.47%
KROMI Logistik 7.75 0.00% 0.00 - 7.75 7.75 7.75 - - - - 0.00% -1.90%
KSB 300.00 -1.96% -6.00 43 302.00 300.00 302.00 - - - - -1.96% -3.23%
KSB Vz 294.00 -0.34% -1.00 723 292.00 291.00 296.00 - - - - -2.33% -5.16%
LS telcom 6.25 -2.34% -0.15 1792 6.50 6.10 6.50 - - - - -3.85% -0.79%
M&S Elektronik 0.00 0.00% 0.00 210 0.00 0.00 0.00 472287 0.00 0.01 80000 0.00% 0.00%
Maier & Partner 0.28 0.00% 0.00 - 0.28 0.28 0.28 - - - - -4.83% -6.76%
Mainova 480.00 4.35% 20.00 10 460.00 460.00 480.00 33 460.00 480.00 10 -2.13% -2.13%
MAN 42.24 -1.58% -0.68 4568 42.68 42.18 42.90 - - - - -4.00% -2.22%
MAN SE Vz 43.70 -0.68% -0.30 789 45.00 43.70 45.00 - - - - -1.58% 6.07%
Mars One Ventures 0.05 - - - - - - - - - - 6.52% 0.00%
Marudai Food Co. 17.40 -0.57% -0.10 0 17.40 17.40 17.40 200 17.40 18.00 200 0.57% -4.37%
Masch. Berth. Hermle 280.00 -1.06% -3.00 121 284.00 280.00 285.00 20 278.00 285.00 20 -0.70% -0.35%
MATERNUS-Kliniken 2.04 0.00% 0.00 - 2.04 2.04 2.04 - - - - -0.97% 0.00%
Medion 14.30 0.00% 0.00 3551 14.30 14.20 14.30 - - - - 0.00% 0.70%
Medios 32.80 3.47% 1.10 27340 31.50 31.20 34.80 - - - - 10.44% 24.24%
METRIC mobility sol. 0.03 - - - - - - - - - - -50.00% 0.00%
MeVis Medical Soluti 32.40 -1.82% -0.60 - 32.40 32.40 32.40 - - - - 1.89% 7.28%
MING LE SPORTS AG 1.20 0.00% 0.00 0 1.20 1.20 1.20 834 1.20 1.31 834 0.00% 6.19%
MS Industrie 1.97 -1.50% -0.03 61476 1.97 1.95 1.97 - - - - -1.99% 1.03%
MUEHL PROD. + SERV. 3.30 -0.60% -0.02 276 3.32 3.30 3.56 300 3.30 3.58 200 3.75% 0.00%
Müller-die lila Logi 8.25 -2.94% -0.25 731 8.25 8.10 8.25 - - - - -2.94% 1.23%
mybet Holding 0.00 0.00% 0.00 0 0.00 0.00 0.00 - - - - 0.00% -33.33%
MyHammer Holding 14.40 -0.69% -0.10 - 14.40 14.40 14.40 - - - - -6.49% 14.29%
MyPhotoAlbum 0.04 - - - - - - - - - - -11.11% 0.00%
Neschen 0.01 8.33% 0.00 556 0.01 0.01 0.01 20000 0.01 0.01 150000 -14.29% -20.00%
NEXR Technologies 5.98 13.26% 0.70 13499 5.72 5.42 6.30 - - - - 42.04% 179.44%
NorCom Info Tech 16.60 0.97% 0.16 830 16.88 16.40 16.88 - - - - -4.93% -10.94%
NORDWEST Handel 22.80 -0.87% -0.20 562 23.00 22.80 23.00 - - - - -0.86% 1.77%
Oasmia Pharma 0.59 - - - - - - - - - - 0.00% 0.00%
Odeon Film 0.98 0.00% 0.00 0 0.98 0.98 0.98 1000 0.98 1.19 900 -10.91% -14.04%
Omron Corp. 31.94 - - - - - - - - - - 1.40% 4.04%
OPENLIMIT 0.31 0.00% 0.00 4200 0.31 0.31 0.32 - - - - 0.65% 1.31%
Orbis 7.90 -0.63% -0.05 2075 8.05 7.85 8.05 - - - - -2.47% 12.86%
Panamax 0.44 0.00% 0.00 - 0.44 0.44 0.44 - - - - 0.00% -12.94%
Pearl Gold 0.33 -5.71% -0.02 10000 0.33 0.33 0.33 5000 0.33 0.39 115000 9.38% 4.17%
Pferdewetten.de 10.40 -2.80% -0.30 2610 10.50 10.20 10.50 - - - - -4.59% -4.59%
Phicomm AG 0.68 0.00% 0.00 0 0.68 0.68 0.68 905 0.68 0.90 800 0.00% -0.73%
Philipp Holzmann 0.02 2.17% 0.00 320 0.02 0.02 0.02 100000 0.02 0.05 20755 12.20% -19.30%
Phoenix Solar 0.05 - - - - - - - - - - -1.01% -80.40%
Pittler Maschinenfab 2.50 0.00% 0.00 0 2.50 2.50 2.50 400 2.50 2.68 600 0.00% 3.31%
Pongs & Zahn 0.07 97.14% 0.03 10000 0.04 0.04 0.07 - - - - -4.11% -30.00%
PORSCHE AUTOMOBIL 64.22 -3.54% -2.36 681563 65.50 63.90 65.78 - - - - -5.50% -3.63%
Realtech 0.96 0.00% 0.00 3 0.93 0.93 0.96 - - - - -5.88% 1.05%
Ringmetall 2.72 0.00% 0.00 8471 2.66 2.64 2.72 - - - - 1.87% 3.03%
S&O AGRAR 0.02 -32.26% -0.01 0 0.02 0.02 0.02 50000 0.02 0.06 30000 -11.43% 55.00%
Schumag 1.50 0.00% 0.00 0 1.50 1.50 1.50 - - - - 0.00% -6.25%
Schweizer Electronic 16.40 -4.65% -0.80 2355 17.00 16.30 17.00 - - - - -5.75% -5.75%
Sekt Schl. Wachen 15.70 -0.63% -0.10 1493 15.80 15.55 15.80 - - - - -0.95% -2.79%
SENVION S.A. EUR -,0 0.02 - - - - - - - - - - -7.77% -3.78%
SIMONA 498.00 -1.39% -7.00 0 498.00 498.00 498.00 10 500.00 535.00 30 -0.98% 0.00%
Sino-German United 0.22 - - - - - - - - - - 0.00% 0.00%
Snowbird 0.00 0.00% 0.00 0 0.00 0.00 0.00 - - - - -50.00% -66.67%
Solar-Fabrik 0.03 177.78% 0.02 10000 0.03 0.03 0.03 649106 0.00 0.07 100000 28.57% 200.00%
Splendid Medien 0.80 -3.05% -0.03 - 0.80 0.80 0.80 - - - - -9.66% -13.11%
SPOBAG 7.30 -3.31% -0.25 0 7.30 7.30 7.30 - - - - -3.31% -7.01%
Sporttotal 0.70 -4.13% -0.03 76811 0.72 0.66 0.72 - - - - -5.95% -7.94%
STEILMANN SE 0.01 0.00% 0.00 0 0.01 0.01 0.01 100000 0.01 0.02 100000 900.00% 1900.00%
STO SE & Co. Vz 105.20 -1.13% -1.20 3670 105.40 104.40 106.40 - - - - -2.59% -7.72%
StrateVic Finance Gr 0.00 - - - - - - - - - - -29.41% -33.33%
TC Unterhaltungselek 0.45 0.00% 0.00 0 0.45 0.45 0.45 2600 0.44 0.80 2000 4.17% -25.00%
TDMi 0.01 -7.69% -0.00 0 0.01 0.01 0.01 2000 0.01 0.10 15000 30.00% -67.50%
tiscon 0.03 2.00% 0.00 50 0.03 0.03 0.03 73334 0.02 0.04 30556 0.00% 0.00%
TMC Content Group 0.18 -1.39% -0.00 - 0.18 0.18 0.18 - - - - 42.00% 5.15%
Tom Tailor Holding 1.92 -4.80% -0.10 16 1.92 1.92 1.92 - - - - -5.74% -7.55%
Travel24.com 2.40 0.00% 0.00 0 2.40 2.40 2.40 - - - - -4.00% 6.19%
TTL Beteiligungs und 3.76 0.00% 0.00 4748 3.72 3.70 3.76 - - - - 2.17% 4.44%
TUFF GROUP AG O.N. 0.36 -8.54% -0.03 800 0.36 0.36 0.36 - - - - -6.67% 0.00%
Ultrasonic 0.00 0.00% 0.00 0 0.00 0.00 0.00 - - - - 0.00% 0.00%
UNICREDIT 12.35 -0.77% -0.10 50543 12.52 12.31 12.66 - - - - -4.56% -5.41%
UNIPROF RE Hldg 0.02 0.00% 0.00 0 0.02 0.02 0.02 4000 0.02 0.05 5000 0.00% 0.00%
United Power Technol 0.04 -32.77% -0.02 0 0.04 0.04 0.04 - - - - 40.35% 150.00%
Uzin Utz 60.50 0.00% 0.00 1280 59.50 59.50 60.50 - - - - 0.00% 1.68%
Valens Holding 0.35 - - - - - - - - - - -0.57% 0.00%
Value Mgt&Research 2.54 0.79% 0.02 0 2.54 2.54 2.54 - - - - -1.56% -7.35%
VDN Ver. Dt. Nickel- 0.00 0.00% 0.00 0 0.00 0.00 0.00 - - - - 0.00% 0.00%
Verallia Deutschland 510.00 0.00% 0.00 0 510.00 510.00 510.00 10 510.00 550.00 22 0.00% 0.00%
Vivanco Gruppe 3.38 - - - - - - - - - - 10.46% -8.15%
Walter Bau 0.00 0.00% 0.00 500000 0.00 0.00 0.00 1200000 0.00 0.00 555000 -50.00% 0.00%
Walter Bau Vz 0.01 -52.38% -0.01 0 0.01 0.01 0.01 220000 0.01 0.01 110000 0.00% 0.00%
Wasgau Prod & Handel 15.40 1.99% 0.30 32 15.40 15.40 16.00 - - - - 0.00% -5.62%
WCM Bet. u. Grundb. 5.10 -1.16% -0.06 8615 5.08 5.02 5.10 - - - - -0.39% 2.20%
Webac Holding 4.30 - - - - - - - - - - 0.00% -2.27%
Westag & Getalit 28.80 -0.69% -0.20 0 28.80 28.80 28.80 - - - - 0.69% 0.69%
Westag & Getalit Vz 22.60 -1.31% -0.30 430 22.80 22.50 22.80 - - - - -2.55% 0.44%
Wild Bunch 1.90 -3.06% -0.06 - 1.90 1.90 1.90 - - - - -4.52% -13.64%
Wizcom Techno 0.01 0.00% 0.00 88 0.01 0.01 0.01 - - - - -31.82% -11.76%
YMOS 0.26 0.00% 0.00 0 0.26 0.26 0.26 - - - - 0.00% -17.20%
Your Family Entertai 0.95 0.53% 0.01 3 0.95 0.95 0.95 10000 0.95 1.20 500 0.00% -5.00%
ZhongDe Waste Techno 0.04 -60.00% -0.06 0 0.04 0.04 0.04 31000 0.04 0.18 5000 100.00% -18.70%