21.01.2022 16:26:09
GENERAL ALL-SHARE PR EUR
2523.69
$$$
3.6500
0.14%
20.01.2022 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.01.2022 2520.04 Volatilität in % -
Börse Xetra Letzter Handel 20.01.2022 / 17:55
Währung $$$ Aktualisierungsstand 21.01.2022 / 16:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 1.26% 2573.8 2516.0
1 Woche 0.03% 2523.7 2516.0
1 Monat 3.04% 2573.8 2472.7
3 Monate 4.88% 2573.8 2312.7
6 Monate 10.14% 2573.8 2297.7
1 Jahr 35.47% 2573.8 1829.3
3 Jahre 74.91% 2573.8 1269.8
17.44
1.13
37.57
18.92
1.26
SMI
SMI
SMI
-2.45
2020
2021
2022
{"2020":{"performance":17.44,"chartHeight":23.000269621439,"year":2020,"ID_NOTATION":"20671602"},"2021":{"performance":37.57,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"20671602"},"2022":{"performance":1.26,"chartHeight":9.474306608336,"year":2022,"ID_NOTATION":"20671602"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.45,"chartHeight":12.897300084416,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.03,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-4.47,"chartHeight":15.992519088025,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-4.41,"chartHeight":15.922956650544,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.17,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.01.2022 16:26:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
2Invest 13.10 0.00% 0.00 2623 13.00 13.00 13.10 3073 13.00 13.10 816 0.00% 0.00%
7C Solarparken 4.16 -2.69% -0.12 50842 4.27 4.16 4.27 358 4.17 4.19 1453 0.59% -1.61%
a.a.a. Allg. Anlagev 2.70 0.00% 0.00 0 2.70 2.70 2.70 420 2.70 2.90 580 7.14% 7.14%
A.S. Création Tapeten 19.10 0.00% 0.00 - 19.10 19.10 19.10 268 18.60 19.10 367 2.14% 0.53%
AAP IMPLANTATE AG O. 3.52 -4.86% -0.18 7600 3.56 3.52 3.68 547 3.52 3.68 1398 12.12% 23.33%
Ahlers 1.35 1.50% 0.02 5800 1.34 1.33 1.35 500 1.31 1.37 803 0.00% 1.53%
Air Berlin 0.01 0.00% 0.00 20000 0.01 0.01 0.01 142858 0.01 0.01 133334 0.00% -6.25%
AIS 0.01 - - - - - - - - - - -16.67% -16.67%
ALBA SE 46.00 0.00% 0.00 0 46.00 46.00 46.00 23 46.00 47.40 125 2.22% -0.43%
Albis Leasing 2.96 -1.33% -0.04 27828 2.92 2.92 2.96 1081 2.92 3.06 2028 0.67% -1.32%
Allgeier SE 45.50 -2.26% -1.05 23741 45.75 45.15 48.15 75 45.35 45.50 176 3.22% -16.58%
Altech Advanced Mate 1.11 -5.13% -0.06 3550 1.10 1.10 1.16 1000 1.10 1.17 2000 -1.68% 11.43%
B+S Banksysteme 3.06 -5.56% -0.18 1295 3.14 3.06 3.14 2284 2.94 3.08 1140 -2.41% 2.53%
Beate Uhse 0.00 0.00% 0.00 7142 0.00 0.00 0.00 500000 0.00 0.01 25000 0.00% -14.29%
Berentzen Gruppe 6.66 1.22% 0.08 146 6.66 6.66 6.66 2014 6.52 6.66 1240 0.30% 5.05%
Bijou Brigitte Acc 22.00 -3.51% -0.80 1854 23.10 22.00 23.10 61 21.90 22.20 26 2.24% 5.07%
Camerit 51.00 -0.97% -0.50 50 51.00 51.00 51.00 5 51.00 57.00 5 0.98% -0.96%
CIECH 8.93 -1.54% -0.14 0 9.07 8.93 9.07 250 8.88 9.76 250 -0.55% 1.91%
co.don 1.65 0.00% 0.00 3129 1.58 1.55 1.65 2532 1.55 1.62 3142 -4.83% 0.85%
CPI PROPERTY GROUP 0.74 0.00% 0.00 - 0.74 0.74 0.74 2000 0.72 0.76 2000 0.00% 2.78%
Decheng Technology 0.02 0.00% 0.00 4000 0.02 0.02 0.02 4000 0.02 0.03 50000 0.00% -34.78%
Deutsche Cannabis 0.53 - - - - - - - - - - -17.50% -39.73%
Deutsche Real Estate 13.00 0.00% 0.00 0 13.00 13.00 13.00 500 13.00 14.10 400 2.36% -8.45%
DF DT.FORFAIT AG NA 1.50 0.00% 0.00 449 1.50 1.50 1.50 2000 1.47 1.56 1152 -4.46% -7.41%
Dierig Holding 15.50 1.31% 0.20 321 15.50 15.50 15.50 321 15.20 15.60 321 -1.92% -4.38%
Easy Software 13.80 0.00% 0.00 - 13.80 13.80 13.80 360 13.80 14.00 1500 0.00% 0.00%
Eisen- und Hüttenwer 12.50 0.00% 0.00 0 12.50 12.50 12.50 350 12.50 13.40 700 0.00% 7.76%
Elanix Biotechnologi 0.20 0.00% 0.00 0 0.20 0.20 0.20 10000 0.20 0.26 16000 0.00% -0.99%
Enapter 22.90 4.09% 0.90 549 21.90 21.90 23.00 402 22.90 23.00 118 -6.78% -5.78%
EnBW Energie BW 77.60 -1.27% -1.00 15 77.60 77.60 77.60 66 77.00 79.00 66 3.97% 3.42%
Energiekontor 60.90 -4.09% -2.60 12346 62.20 60.30 62.20 102 60.80 61.10 77 -2.61% -10.56%
Enerxy 1.18 0.00% 0.00 0 1.18 1.18 1.18 1000 1.18 1.28 1000 10.28% -1.67%
euromicron 0.01 0.00% 0.00 0 0.01 0.01 0.01 15000 0.01 0.06 - 100.00% 81.82%
EYEMAXX Real Estate 0.05 0.00% 0.00 0 0.05 0.05 0.05 - 0.05 0.10 3510 -16.67% -56.52%
Fair Value Reit 7.50 -1.32% -0.10 0 7.50 7.50 7.50 1500 7.50 7.85 200 -5.00% 0.00%
FCR Immobilien 16.90 0.00% 0.00 239 16.80 16.80 16.90 295 16.70 16.90 775 0.00% -1.74%
FORIS 2.66 -1.48% -0.04 3400 2.66 2.66 2.66 4327 2.66 2.70 1371 1.50% 3.05%
Frequentis 27.20 0.37% 0.10 1160 27.20 27.20 27.20 200 27.00 27.30 200 -6.55% 1.12%
Fritz Nols 0.06 0.00% 0.00 0 0.06 0.06 0.06 30000 0.06 0.07 14400 0.00% -9.84%
Friwo 33.60 -2.89% -1.00 262 34.00 33.60 34.00 162 33.00 33.60 217 13.07% 10.90%
Gelsenwasser 1440.00 2.13% 30.00 2 1430.00 1430.00 1440.00 2 1430.00 1480.00 5 -1.40% -2.76%
German Values Proper 9.00 -2.17% -0.20 0 9.00 9.00 9.00 224 9.00 10.40 214 -8.00% -6.12%
Gerry Weber Intl. 37.00 -3.65% -1.40 133 38.00 37.00 38.00 45 36.80 37.80 132 1.05% -1.03%
GFJ ESG ACQUISITION 10.10 0.00% 0.00 1440 10.00 10.00 10.10 90 10.00 10.10 14566 1.51% 1.51%
GSW Immobilien 112.00 0.00% 0.00 0 112.00 112.00 112.00 100 112.00 115.00 50 0.00% -0.88%
GWB Immobilien 0.01 0.00% 0.00 0 0.01 0.01 0.01 90000 0.01 0.05 9500 0.00% 66.67%
HanseYachts 5.65 0.89% 0.05 2569 5.50 5.50 5.70 870 5.55 5.65 1077 -1.74% 6.60%
HEIDEL.BETEIL.HLDG O 112.00 0.00% 0.00 - 112.00 112.00 112.00 45 110.00 113.00 45 0.00% -0.88%
HomeToGo 6.72 0.00% 0.00 12310 6.68 6.42 6.72 109 6.55 6.60 384 -2.61% 27.76%
infas Holding 4.66 0.00% 0.00 0 4.66 4.66 4.66 300 4.66 4.76 631 -4.12% 0.43%
Intertainment 0.60 -4.00% -0.03 2000 0.60 0.60 0.60 165 0.59 0.65 3196 0.00% 0.00%
IQ INTL AG SF-,01 0.14 -4.90% -0.01 3000 0.14 0.14 0.14 2300 0.13 0.14 914 -2.86% -6.21%
ItN Nanovation 0.04 0.00% 0.00 17500 0.04 0.04 0.04 25000 0.04 0.06 16667 0.00% 33.33%
KHD Humboldt Wedag I 2.06 -1.90% -0.04 100 2.06 2.06 2.06 6310 2.00 2.06 3568 1.94% 7.14%
KHD Humboldt Wedag V 11.90 - - - - - - - 11.00 12.00 148 -0.83% 0.00%
Klassik Radio 5.65 0.00% 0.00 100 5.65 5.65 5.65 878 5.45 5.65 878 0.00% 1.80%
KROMI Logistik 7.60 -1.30% -0.10 500 7.60 7.60 7.60 642 7.40 7.60 642 -1.28% 0.00%
KSB Vz 367.00 -1.08% -4.00 75 367.00 366.00 369.00 2 367.00 369.00 3 -4.38% 0.82%
KSB SE & Co. 462.00 0.87% 4.00 33 458.00 458.00 468.00 11 452.00 466.00 11 2.23% -0.87%
LINUS DIGITAL FINANC 25.00 0.81% 0.20 200 25.00 25.00 25.00 690 24.80 25.20 380 -8.82% -17.33%
LS telcom 6.00 0.00% 0.00 - 6.00 6.00 6.00 807 5.90 6.05 542 -2.44% 4.35%
Mainova 595.00 -0.83% -5.00 0 595.00 595.00 595.00 3 580.00 620.00 40 5.26% 3.45%
Marudai Food Co. 11.70 1.74% 0.20 0 11.70 11.70 11.70 182 11.70 12.40 170 0.00% 0.88%
Masch. Berth. Hermle 242.00 0.83% 2.00 190 245.00 240.00 245.00 83 239.00 240.00 32 -4.76% -0.83%
MATERNUS-Kliniken 4.54 -4.62% -0.22 450 4.54 4.54 4.54 1073 4.42 4.62 451 3.48% -2.06%
Medion 14.90 -0.67% -0.10 554 14.90 14.80 14.90 3462 14.80 14.90 4474 0.67% 0.00%
MeVis Medical Soluti 31.60 0.00% 0.00 - 31.60 31.60 31.60 228 31.20 32.00 239 0.00% 0.64%
MING LE SPORTS AG 2.68 -4.29% -0.12 278 2.68 2.68 2.68 391 2.56 2.80 391 86.67% 127.64%
MS Industrie 1.70 1.19% 0.02 4775 1.70 1.70 1.70 1900 1.63 1.73 220 -4.00% 18.73%
MUEHL PROD.+SERV. IN 3.52 0.57% 0.02 9003 3.50 3.50 3.62 9000 3.50 3.56 2500 0.57% -1.69%
Müller - Die lila Lo 5.70 0.00% 0.00 - 5.70 5.70 5.70 929 5.60 5.80 878 0.00% -3.39%
Neschen 0.01 0.00% 0.00 0 0.01 0.01 0.01 40000 0.01 0.03 30000 0.00% 0.00%
NEXR Technologies 2.11 3.94% 0.08 32 2.10 2.10 2.11 2900 1.95 2.10 700 11.05% -10.21%
NorCom Information T 8.50 -5.13% -0.46 603 8.84 8.50 8.84 404 8.50 8.78 277 3.70% 0.00%
NORDWEST Handel 25.00 -2.34% -0.60 0 25.00 25.00 25.00 300 25.00 25.60 80 6.67% 4.92%
Oasmia Pharmaceutica 0.59 - - - - - - - - - - 0.00% 0.00%
OboTech Acquisition 9.80 0.00% 0.00 - 9.80 9.80 9.80 3990 9.75 9.85 1279 -0.51% 0.00%
Omron Corp. 31.94 - - - - - - - - - - 1.40% 4.04%
OPENLIMIT 0.00 -83.33% -0.00 40000 0.00 0.00 0.01 6000000 0.00 0.01 128250 20.00% 500.00%
Orbis 7.70 0.00% 0.00 129 7.70 7.70 7.70 1300 7.65 7.80 629 -0.65% 0.65%
Panamax 2.10 -0.94% -0.02 0 2.10 2.10 2.10 200 2.10 3.20 294 0.95% -2.75%
Pearl Gold 0.94 -2.59% -0.03 611 0.94 0.94 0.94 1093 0.92 0.95 3000 24.52% 45.11%
Pferdewetten.de 15.50 -2.52% -0.40 2426 15.70 15.50 15.70 2500 15.50 16.00 779 -4.32% -4.32%
- - - - - - - - - - - 0.00% 0.00%
PIERER Mobility 90.10 1.01% 0.90 1107 88.60 88.60 91.20 56 88.90 89.80 50 0.22% 0.11%
Pittler Maschinenfab 2.60 -3.70% -0.10 0 2.60 2.60 2.60 300 2.60 3.60 300 0.00% 11.57%
Porsche Automobil 84.08 -4.50% -3.96 457037 86.20 84.00 86.22 383 84.02 84.06 567 -1.23% 5.51%
Realtech 1.22 -8.27% -0.11 3069 1.22 1.22 1.22 11552 1.21 1.27 2245 1.53% -2.21%
Ringmetall 4.35 -1.58% -0.07 815 4.53 4.35 4.53 3383 4.35 4.53 2709 2.08% 1.38%
Schumag 2.00 0.00% 0.00 0 2.00 2.00 2.00 - 2.00 2.18 - 0.00% 0.00%
Schweizer Electronic 12.35 -3.89% -0.50 1207 13.10 12.05 13.10 879 12.00 12.15 270 -3.75% 31.39%
Sekt Schl. Wachen 19.80 -1.00% -0.20 424 19.90 19.80 20.00 372 19.80 20.20 372 0.00% 1.01%
SIMONA 84.00 -5.08% -4.50 0 84.00 84.00 84.00 100 84.00 87.00 270 0.00% 13.46%
Sino-German United 0.63 0.00% 0.00 892 0.63 0.63 0.63 4108 0.63 1.00 390 -10.00% -30.00%
SLEEPZ AG INH. O.N. 0.09 - - - - - - 25000 0.08 0.11 9091 -16.67% 1.19%
Snowbird 0.00 0.00% 0.00 400 0.00 0.00 0.00 250000 0.00 0.01 93723 0.00% 0.00%
Solar-Fabrik 0.03 0.00% 0.00 111 0.04 0.03 0.04 40000 0.02 0.04 39000 -4.55% 3.28%
Splendid Medien 1.41 5.22% 0.07 7400 1.38 1.38 1.43 1200 1.38 1.43 1126 14.63% 16.53%
SPOBAG 13.00 -0.76% -0.10 0 13.00 13.00 13.00 - 12.60 13.40 - -0.76% -1.50%
Sporttotal 0.57 -5.30% -0.03 60 0.57 0.57 0.57 575 0.57 0.63 2000 0.33% 5.96%
STO SE & Co. Vz 221.50 -2.64% -6.00 1699 227.00 221.00 227.00 27 221.00 222.00 21 -8.27% 2.94%
STS Group 8.38 2.20% 0.18 6655 8.24 8.24 8.48 345 8.30 8.42 1209 -0.49% 0.99%
TC Unterhaltungselek 0.94 1.08% 0.01 0 0.94 0.94 0.94 1203 0.92 1.01 1100 18.47% 1.09%
tiscon 0.03 0.00% 0.00 0 0.03 0.03 0.03 60000 0.03 0.07 14000 0.00% 0.00%
TMC CONTENT GR.AG NA 0.09 0.00% 0.00 - 0.09 0.09 0.09 10000 0.08 0.10 22817 -7.22% 20.00%
Tonies 8.20 -11.83% -1.10 86563 9.35 8.20 9.35 2272 8.20 8.35 2141 -13.89% -19.13%
TTL Beteiligungs und 2.86 0.70% 0.02 5230 2.90 2.86 2.96 2980 2.86 2.92 1300 1.43% 5.97%
TUFF GROUP AG O.N. 0.30 0.00% 0.00 0 0.30 0.30 0.30 3334 0.30 0.38 2632 0.00% 0.00%
UNICREDIT 13.13 -3.10% -0.42 101950 13.35 13.13 13.53 1136 13.13 13.14 1913 -0.81% -0.04%
UNIPROF RE Hldg 0.00 0.00% 0.00 0 0.00 0.00 0.00 733334 0.00 0.01 110000 50.00% 50.00%
Uzin Utz 86.00 0.00% 0.00 220 86.50 85.00 86.50 13 85.00 86.50 2204 -3.37% 2.99%
Valens Holding 0.35 - - - - - - - - - - -0.57% 0.00%
Value Mgt&Research 2.90 0.00% 0.00 0 2.90 2.90 2.90 1052 2.90 3.16 - 0.00% -4.61%
VAPIANO SE INH. O.N. 0.12 -1.63% -0.00 1500 0.12 0.12 0.12 62818 0.12 0.16 6875 -18.33% 6.52%
Verallia Deutschland 560.00 0.00% 0.00 0 560.00 560.00 560.00 10 560.00 615.00 3 0.00% 0.00%
Vivanco Gruppe 2.00 -0.99% -0.02 0 2.00 2.00 2.00 - 1.82 2.00 7369 1.01% 11.11%
Walter Bau 0.00 20.00% 0.00 150 0.00 0.00 0.00 500000 0.00 0.00 100000 -16.67% -16.67%
Walter Bau Vz 0.00 0.00% 0.00 5000 0.00 0.00 0.00 55000 0.00 0.04 55000 0.00% 0.00%
Wasgau Prod & Handel 15.60 -1.27% -0.20 0 15.60 15.60 15.60 200 15.60 16.40 500 -3.66% 9.72%
WCM Be­tei­li­gungs- 5.14 0.78% 0.04 500 5.18 5.14 5.18 1924 5.04 5.18 992 -0.39% 0.78%
Webac Holding 4.28 0.00% 0.00 0 4.28 4.28 4.28 - 4.28 4.68 - 0.00% 0.00%
Westag & Getalit 28.00 -0.71% -0.20 0 28.20 28.00 28.20 2850 28.00 29.80 300 0.00% 1.44%
Westag & Getalit Vz 25.40 0.00% 0.00 0 25.40 25.40 25.40 3000 25.40 26.40 80 0.00% -1.55%
Wild Bunch 9.95 0.51% 0.05 100 9.90 9.90 9.95 1900 9.95 10.20 400 0.00% 106.25%
YMOS 0.50 - - - - - - 2500 0.21 0.30 2500 6.38% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ZhongDe Waste Techno 0.90 3.45% 0.03 3288 0.87 0.87 0.90 12712 0.90 0.95 1053 -5.95% 0.58%