23.06.2021 11:53:11
GENERAL ALL-SHARE PR EUR
2357.33
$$$
-0.5600
-0.02%
22.06.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.06.2021 2357.89 Volatilität in % -
Börse Xetra Letzter Handel 22.06.2021 / 17:55
Währung $$$ Aktualisierungsstand 23.06.2021 / 11:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 30.55% 2423.4 1805.6
1 Woche -0.88% 2380.3 2343.9
1 Monat 2.62% 2423.4 2325.5
3 Monate 11.30% 2423.4 2084.2
6 Monate 31.93% 2423.4 1804.4
1 Jahr 33.71% 2423.4 1724.4
3 Jahre 49.53% 2423.4 1269.8
8.85
26.51
17.44
1.13
30.55
11.95
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":8.85,"chartHeight":19.631629237215,"year":2019,"ID_NOTATION":"20671602"},"2020":{"performance":17.44,"chartHeight":23.14550878151,"year":2020,"ID_NOTATION":"20671602"},"2021":{"performance":30.55,"chartHeight":25.010892459283,"year":2021,"ID_NOTATION":"20671602"}}
{"2019":{"performance":26.51,"chartHeight":25.010892459283,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9700572441829,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.95,"chartHeight":21.187268959208,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.010892459283,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.043731846708,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.06,"chartHeight":22.718493103169,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.747371393056,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.319764947507,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.91,"chartHeight":20.715618014025,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.43973324631,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.326464036891,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.25,"chartHeight":16.926663653456,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.010892459283,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.072018171057,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.98,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.06.2021 11:53:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
468 Spac I 9.95 0.00% 0.00 409 9.95 9.95 9.95 1457 9.82 9.95 5081 3.43% 0.00%
7C Solarparken 3.96 -0.13% -0.01 17244 3.96 3.95 3.96 1225 3.96 3.96 1572 -1.00% -13.38%
a.a.a. Allg. Anlagev 1.71 -8.06% -0.15 500 1.86 1.70 1.86 2000 1.71 1.86 3446 9.41% 9.41%
A.S. Création Tapeten 29.80 1.36% 0.40 109 29.60 29.60 29.80 50 29.20 29.80 188 12.21% 89.68%
AAP IMPLANTATE AG O. 3.00 - - - - - - 424 2.94 3.00 1538 2.74% -4.76%
adesso 137.80 -0.58% -0.80 181 138.20 137.00 138.20 147 137.40 138.00 46 2.06% 42.89%
Air Berlin 0.02 - - - - - - 335225 0.01 0.02 126092 -17.27% -1.62%
AIS 0.01 - - - - - - - - - - -16.67% -16.67%
ALBA SE 65.50 0.00% 0.00 0 65.50 65.50 65.50 121 65.50 69.00 44 -6.43% 0.77%
Albis Leasing 3.84 - - - - - - 1257 3.74 3.86 1931 14.97% 29.73%
Allgeier SE 23.90 0.42% 0.10 956 23.95 23.80 23.95 559 23.85 23.95 793 -1.24% 27.61%
Altech Advanced Mate 2.30 36.09% 0.61 13878 1.65 1.65 2.60 2000 2.20 2.50 1000 55.05% 53.44%
B+S Banksysteme 3.62 - - - - - - 1345 3.58 3.66 20 -8.12% 48.36%
Beate Uhse 0.00 - - - - - - 750000 0.00 0.01 140110 -7.69% 100.00%
Berentzen Gruppe 6.52 - - - - - - 381 6.52 6.62 75 -2.10% 17.69%
Bijou Brigitte Acc 25.70 0.39% 0.10 831 25.90 25.70 26.20 135 25.60 26.00 307 -5.88% 12.28%
Camerit 49.00 - - - - - - 20 49.00 57.00 10 -3.92% 21.89%
CIECH 10.22 -0.39% -0.04 0 10.30 10.22 10.30 200 10.26 11.28 200 0.79% 52.91%
co.don 1.46 -0.34% -0.01 2370 1.50 1.46 1.50 4982 1.45 1.50 2000 7.72% 18.15%
CPI PROPERTY GROUP 0.73 - - - - - - 2000 0.71 0.74 4091 0.00% 0.00%
Decheng Technology 0.02 - - - - - - 90000 0.01 0.02 50000 0.00% -7.89%
Deutsche Cannabis 0.37 - - - - - - 6000 0.36 0.41 - 7.56% -57.76%
Deutsche Real Estate 12.60 0.00% 0.00 0 12.50 12.50 12.60 260 12.60 13.20 390 -6.67% 36.96%
DF DT.FORFAIT AG NA 1.75 -3.85% -0.07 15000 1.81 1.75 1.81 5000 1.76 1.80 2000 0.55% 54.24%
Dierig Holding 15.40 - - - - - - 1317 15.20 15.60 325 -3.14% 26.23%
EASY SOFTWARE 13.20 - - - - - - 4898 13.10 13.20 2800 0.00% 0.76%
Eisen- und Hüttenwer 13.10 0.00% 0.00 0 13.10 13.10 13.10 386 13.10 14.10 815 -0.76% -5.07%
Elanix Biotechnologi 0.31 -4.97% -0.02 0 0.31 0.31 0.31 6536 0.31 0.34 5918 -2.42% -45.88%
Enapter 26.25 -4.02% -1.10 782 27.75 26.25 27.75 578 26.25 26.95 181 2.82% 2.35%
EnBW Energie BW 79.80 1.27% 1.00 9 79.60 79.60 80.00 10 77.40 79.80 64 2.07% 40.71%
Energiekontor 51.70 0.58% 0.30 1075 51.60 51.50 51.80 70 51.70 51.90 125 -3.02% -11.38%
Enerxy 1.35 - - - - - - 741 1.35 1.45 690 -0.71% 300.00%
euromicron 0.01 0.00% 0.00 0 0.01 0.01 0.01 150000 0.01 0.05 20000 0.00% -7.41%
EYEMAXX Real Estate 2.92 -2.01% -0.06 3000 2.92 2.92 2.92 457 2.90 2.98 2477 -10.24% -45.36%
Fair Value Reit 6.55 0.77% 0.05 1259 6.50 6.50 6.70 1000 6.50 6.70 2300 -5.80% -4.41%
FCR Immobilien 11.60 -0.85% -0.10 100 11.60 11.60 11.60 4847 11.50 11.70 440 -0.85% -4.54%
FORIS 2.68 - - - - - - 8000 2.68 2.74 1351 -4.29% -5.63%
Frequentis 28.40 1.43% 0.40 731 28.00 28.00 28.40 7 28.10 28.20 35 8.53% 53.85%
Fritz Nols 0.08 - - - - - - 30000 0.08 0.12 8334 -11.11% -46.67%
Friwo 26.60 -3.62% -1.00 350 27.20 26.60 27.20 182 26.00 26.80 126 -1.43% 40.10%
Gelsenwasser 1530.00 - - - - - - 15 1450.00 1510.00 3 -1.36% 2.11%
Gerry Weber Intl. 17.70 - - - - - - 15 17.80 17.90 574 0.57% -11.06%
GSW Immobilien 127.00 - - - - - - 200 128.00 139.00 200 0.00% 25.74%
GWB Immobilien 0.01 0.00% 0.00 0 0.01 0.01 0.01 95000 0.01 0.05 22000 0.00% 900.00%
HanseYachts 5.35 -2.73% -0.15 2678 5.40 5.25 5.40 2158 5.25 5.40 885 0.92% 34.15%
HEIDEL.BETEIL.HLDG O 120.00 - - - - - - 42 118.00 121.00 42 0.84% 1.69%
infas Holding 4.20 2.44% 0.10 0 4.20 4.20 4.20 729 4.20 4.30 698 0.00% 15.82%
Intertainment 0.51 - - - - - - 1299 0.46 0.53 2000 -23.31% 71.14%
IQ INTL AG SF-,01 0.31 -3.12% -0.01 4500 0.32 0.31 0.32 2300 0.31 0.34 2000 -14.44% -60.00%
ItN Nanovation 0.10 - - - - - - 10000 0.10 0.12 16685 -9.09% -67.74%
Jubii Europe 0.02 - - - - - - - - - - 13.16% 10.26%
KHD Humboldt Wedag 8.55 - - - - - - 200 8.55 9.35 - 0.00% -5.52%
KHD Humboldt Wedag I 1.87 - - - - - - 4999 1.86 1.88 6819 2.75% 10.00%
Klassik Radio 5.30 -3.64% -0.20 545 5.30 5.30 5.30 945 5.20 5.45 910 -0.90% -3.51%
KROMI Logistik 9.05 - - - - - - 553 8.95 9.15 553 0.00% 20.67%
KSB Vz 402.00 0.50% 2.00 138 400.00 400.00 402.00 8 394.00 400.00 21 -1.96% 76.99%
KSB SE & Co. 478.00 - - - - - - 11 462.00 474.00 34 -0.42% 71.94%
Lakestar SPAC I 10.00 0.20% 0.02 1681 10.04 10.00 10.12 2290 9.99 10.10 237 0.10% 0.00%
LINUS DIGITAL FINANC 36.00 - - - - - - 100 36.00 37.00 - 0.00% 0.00%
Lotto24 436.00 - - - - - - 37 430.00 442.00 12 -4.39% 35.40%
LS Invest 4.72 -0.84% -0.04 40804 4.74 4.72 4.78 795 4.72 4.78 9897 -1.24% 5.31%
LS telcom 7.75 - - - - - - 622 7.65 7.75 1966 -3.73% 22.05%
Maier + Partner 0.06 -45.80% -0.05 74 0.06 0.06 0.06 17500 0.06 0.12 16000 47.83% -46.40%
Mainova 565.00 - - - - - - 5 560.00 595.00 4 2.75% 10.89%
MAN 73.10 0.00% 0.00 1846 72.90 72.80 73.10 61 72.90 73.10 1178 0.55% 70.79%
MAN SE Vz 72.50 - - - - - - 18339 72.00 72.50 20 0.00% 70.99%
Mars One Ventures 0.05 - - - - - - - - - - 6.52% 0.00%
Marudai Food Co. 12.40 - - - - - - 171 12.40 13.10 161 0.00% -4.62%
Masch. Berth. Hermle 288.00 -0.35% -1.00 32 288.00 288.00 288.00 10 284.00 288.00 18 -0.69% -2.36%
MATERNUS-Kliniken 3.90 - - - - - - 1283 3.84 4.02 1000 -0.51% -10.96%
Medion 15.30 -0.65% -0.10 175 15.30 15.30 15.50 457 15.30 15.50 850 0.00% 0.00%
MeVis Medical Soluti 33.00 - - - - - - 152 32.60 33.40 152 0.61% 4.43%
MING LE SPORTS AG 1.60 0.00% 0.00 0 1.60 1.60 1.60 625 1.60 1.75 625 0.00% 46.79%
MS Industrie 2.01 0.00% 0.00 1754 1.96 1.96 2.01 3716 1.97 2.03 1514 -8.64% 31.37%
MUEHL PROD.+SERV. IN 4.70 0.00% 0.00 325 4.70 4.70 5.05 - - - - -11.32% 36.69%
Müller - Die lila Lo 6.20 - - - - - - 770 6.15 6.45 770 -8.15% 14.81%
MyHammer Holding 23.20 0.00% 0.00 25 23.20 23.20 23.20 444 23.40 23.60 220 4.50% 33.33%
MyPhotoAlbum 0.04 - - - - - - - - - - -11.11% 0.00%
Neschen 0.04 - - - - - - 75000 0.02 0.05 17500 81.82% 2.56%
NEXR Technologies 3.72 -2.87% -0.11 2042 3.75 3.72 3.75 1306 3.70 3.87 1743 -4.49% 10.69%
NorCom Information T 10.80 3.85% 0.40 1974 10.35 10.35 10.80 800 10.60 10.80 121 10.17% 32.99%
NORDWEST Handel 22.20 1.83% 0.40 1750 21.80 21.80 22.20 300 22.00 22.60 100 -3.54% 4.81%
Oasmia Pharmaceutica 0.59 - - - - - - - - - - 0.00% 0.00%
OboTech Acquisition 9.75 - - - - - - 189 9.76 9.95 104 0.46% 0.00%
Odeon Film 1.63 - - - - - - 10000 1.63 1.66 1000 0.00% 92.90%
Omron Corp. 31.94 - - - - - - - - - - 1.40% 4.04%
OPENLIMIT 0.02 - - - - - - 50000 0.02 0.03 50308 -20.00% -78.57%
Orbis 7.85 - - - - - - 646 7.85 7.95 4060 1.29% 22.66%
OSRAM Licht 53.75 -0.09% -0.05 20225 53.75 53.60 53.80 1535 53.75 53.85 509 2.87% 3.38%
Panamax 1.60 0.00% 0.00 0 1.60 1.60 1.60 500 1.60 1.68 - 1.91% 33.33%
Pearl Gold 0.78 0.00% 0.00 0 0.78 0.78 0.78 10000 0.78 0.87 1283 -8.24% -13.33%
Pferdewetten.de 19.40 -0.51% -0.10 481 19.30 19.30 19.40 628 19.30 19.40 270 -3.47% 66.67%
- - - - - - - - - - - 0.00% 0.00%
PIERER Mobility 73.80 - - - - - - 100 73.00 74.20 20 -0.81% 11.82%
Pittler Maschinenfab 2.00 - - - - - - 500 2.00 3.20 800 -16.67% 11.11%
Pongs & Zahn 0.03 0.00% 0.00 0 0.03 0.03 0.03 25000 0.03 0.07 15000 0.00% -47.47%
Porsche Automobil 94.86 0.72% 0.68 133155 95.08 94.44 95.88 94 94.86 94.90 104 -1.40% 66.99%
Realtech 1.74 14.47% 0.22 45935 1.55 1.55 1.80 3168 1.69 1.83 1000 10.14% 78.82%
Ringmetall 3.41 0.89% 0.03 3775 3.39 3.39 3.41 8525 3.40 3.49 2557 0.00% 36.84%
Schumag 1.70 - - - - - - 19000 1.70 1.86 - -5.56% 11.84%
Schweizer Electronic 14.40 0.70% 0.10 35 14.40 14.40 14.40 529 14.20 14.40 465 1.78% 21.70%
Sekt Schl. Wachen 18.60 -0.53% -0.10 3428 19.20 18.60 19.20 300 18.50 18.70 500 -2.09% 23.84%
SENVION S.A. EUR -,0 0.16 2.56% 0.00 100 0.16 0.16 0.16 7802 0.16 0.17 6322 -8.24% 321.62%
SIMONA 660.00 - - - - - - 16 660.00 710.00 18 -5.04% 34.69%
Sino-German United 0.90 - - - - - - - 0.60 1.00 1400 0.00% 69.81%
SLEEPZ AG INH. O.N. 0.21 - - - - - - 3213 0.19 0.24 2000 8.42% 165.81%
Snowbird 0.01 - - - - - - - 0.01 0.01 50000 0.00% 233.33%
Solar-Fabrik 0.05 17.20% 0.01 1600 0.05 0.05 0.05 17000 0.04 0.06 282386 -7.00% -40.76%
Splendid Medien 1.13 - - - - - - 2000 1.11 1.15 1558 -1.74% 44.87%
SPOBAG 15.20 - - - - - - - 15.20 15.60 400 0.00% 111.11%
Sporttotal 0.56 -6.33% -0.04 100 0.56 0.56 0.56 4720 0.56 0.63 3329 -12.02% -1.64%
STO SE & Co. Vz 179.80 0.00% 0.00 378 178.20 178.20 180.20 25 179.40 180.00 46 -3.12% 38.95%
StrateVic Finance Gr 0.00 - - - - - - - - - - -29.41% -33.33%
STS Group 7.06 - - - - - - 685 6.94 7.16 1712 -4.85% 21.72%
TC Unterhaltungselek 0.88 - - - - - - 1265 0.88 0.96 1146 -3.89% 73.00%
tiscon 0.02 - - - - - - 56411 0.02 0.08 11000 0.00% 233.33%
TLG Immobilien 28.10 - - - - - - 162 28.10 28.35 470 0.00% 22.49%
TMC CONTENT GR.AG NA 0.08 -5.26% -0.00 1999 0.08 0.08 0.08 1704 0.08 0.09 5000 3.64% 0.00%
Travel24.com 10.30 - - - - - - 190 10.60 11.60 178 -8.46% 416.61%
TTL Beteiligungs und 2.60 -2.26% -0.06 598 2.68 2.60 2.68 1000 2.60 2.68 668 -2.21% 1.53%
TUFF GROUP AG O.N. 0.39 - - - - - - 2000 0.35 0.42 2000 0.00% 70.80%
UNICREDIT 10.09 -0.02% -0.00 8715 10.18 10.09 10.21 988 10.09 10.10 915 -5.19% 31.18%
UNIPROF RE Hldg 0.01 - - - - - - 88000 0.01 0.04 27500 -3.45% 7.69%
United Power Technol 0.54 - - - - - - 1000 0.50 0.54 1500 -18.94% 27.38%
Uzin Utz 74.00 - - - - - - 23 73.50 74.00 68 -0.67% 36.03%
Valens Holding 0.35 - - - - - - - - - - -0.57% 0.00%
Value Mgt&Research 2.70 - - - - - - - 2.70 2.94 891 3.85% 3.05%
VAPIANO SE INH. O.N. 0.27 -11.67% -0.04 50 0.26 0.26 0.27 5000 0.26 0.32 5000 -9.37% 14.50%
Verallia Deutschland 550.00 - - - - - - 5 550.00 600.00 3 0.92% 7.84%
Vivanco Gruppe 1.74 5.45% 0.09 3176 1.74 1.74 1.74 1824 1.74 1.90 - 0.00% -20.67%
Walter Bau 0.00 0.00% 0.00 12700 0.00 0.00 0.01 100000 0.00 0.01 100000 0.00% 800.00%
Walter Bau Vz 0.00 - - - - - - 55000 0.00 0.03 55000 0.00% 100.00%
Wasgau Prod & Handel 14.20 0.00% 0.00 0 14.20 14.20 14.20 270 14.20 15.20 930 -2.07% 1.43%
WCM Be­tei­li­gungs- 4.78 0.00% 0.00 1000 4.78 4.78 4.78 650 4.78 4.88 793 -1.85% 19.50%
Webac Holding 4.30 0.00% 0.00 0 4.30 4.30 4.30 400 4.30 4.66 200 0.00% 4.88%
Westag & Getalit 28.00 0.00% 0.00 0 28.00 28.00 28.00 2010 28.00 29.60 1090 0.00% -3.45%
Westag & Getalit Vz 24.60 0.00% 0.00 0 24.60 24.60 24.60 500 24.60 25.00 103 -1.60% -3.15%
Wild Bunch 2.68 1.52% 0.04 5641 2.76 2.50 2.88 300 2.52 2.66 559 -22.35% 172.16%
WIRECARD 0.38 -0.26% -0.00 38593 0.39 0.38 0.40 9800 0.38 0.39 9088 -6.31% 22.75%
YMOS 0.32 -3.03% -0.01 9305 0.32 0.32 0.32 - - - - -2.94% 258.70%
- - - - - - - - - - - 0.00% 0.00%
ZhongDe Waste Techno 1.05 - - - - - - 1000 1.06 1.12 1000 -2.65% 340.00%