28.09.2021 17:26:49
GENERAL ALL-SHARE PR EUR
2383.14
$$$
17.5700
0.74%
27.09.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2021 2365.57 Volatilität in % -
Börse Xetra Letzter Handel 27.09.2021 / 17:55
Währung $$$ Aktualisierungsstand 28.09.2021 / 17:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 31.98% 2423.4 1805.6
1 Woche 3.72% 2383.1 2321.3
1 Monat 0.77% 2398.0 2297.7
3 Monate 0.03% 2398.0 2291.4
6 Monate 13.15% 2423.4 2135.3
1 Jahr 36.04% 2423.4 1724.4
3 Jahre 52.47% 2423.4 1269.8
8.85
26.51
17.44
1.13
31.98
9.23
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":8.85,"chartHeight":19.787511915538,"year":2019,"ID_NOTATION":"20671602"},"2020":{"performance":17.44,"chartHeight":23.329293013395,"year":2020,"ID_NOTATION":"20671602"},"2021":{"performance":31.98,"chartHeight":25.209488554222,"year":2021,"ID_NOTATION":"20671602"}}
{"2019":{"performance":26.51,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0412829448642,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":9.23,"chartHeight":20.007018564616,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.179065625519,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.25,"chartHeight":23.272098786726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.943875029489,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.465230919371,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.93,"chartHeight":22.155981235211,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.633794117667,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.511685123024,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":9.98,"chartHeight":20.414918143007,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.19169578578,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.52,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.09.2021 17:26:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
468 Spac I 11.75 4.44% 0.50 162007 11.35 11.34 11.78 48 11.75 11.76 792 9.54% 0.00%
7C Solarparken 3.75 -2.47% -0.10 87234 3.81 3.75 3.85 229 3.74 3.75 382 3.78% -16.11%
a.a.a. Allg. Anlagev 1.85 0.00% 0.00 0 1.85 1.85 1.85 3000 1.85 1.88 8190 0.00% 8.82%
A.S. Création Tapeten 24.00 -0.83% -0.20 128 24.00 24.00 24.00 212 23.80 24.20 212 0.83% 56.13%
AAP IMPLANTATE AG O. 4.34 2.84% 0.12 5393 4.22 4.12 4.34 386 4.22 4.34 417 1.44% 33.97%
adesso 172.40 -5.79% -10.60 12103 182.20 168.40 182.20 37 172.00 172.60 52 0.00% 88.66%
Air Berlin 0.02 0.00% 0.00 50 0.02 0.02 0.02 101011 0.02 0.02 86957 -9.09% 8.11%
AIS 0.01 - - - - - - - - - - -16.67% -16.67%
ALBA SE 58.00 -4.13% -2.50 0 58.00 58.00 58.00 100 58.00 61.00 50 -2.42% -6.92%
Albis Leasing 3.26 0.00% 0.00 1000 3.28 3.26 3.28 14739 3.26 3.40 4488 -2.98% 10.14%
Allgeier SE 23.35 -1.48% -0.35 14145 23.85 23.15 23.85 21 23.25 23.35 155 0.85% 27.08%
Altech Advanced Mate 1.09 -4.39% -0.05 2140 1.11 1.09 1.11 5000 1.08 1.15 4000 3.64% 3.51%
B+S Banksysteme 3.90 -3.47% -0.14 13507 4.04 3.84 4.10 1257 3.74 3.88 1834 14.12% 65.57%
Beate Uhse 0.01 0.00% 0.00 920 0.01 0.01 0.01 275000 0.00 0.01 25000 -23.08% 66.67%
Berentzen Gruppe 6.14 0.00% 0.00 2500 6.14 6.12 6.14 2168 6.14 6.22 1391 0.66% 10.83%
Bijou Brigitte Acc 23.10 4.05% 0.90 3685 22.40 22.20 23.40 45 23.10 23.20 320 4.72% -2.63%
Camerit 55.00 -8.33% -5.00 5 55.00 55.00 55.00 20 54.50 60.00 5 9.09% 49.25%
CIECH 9.38 7.08% 0.62 100 8.75 8.64 9.38 - - - - -9.97% 30.55%
co.don 1.80 -0.11% -0.00 471 1.80 1.80 1.80 200 1.77 1.80 174 -4.76% -23.16%
CPI PROPERTY GROUP 0.72 0.00% 0.00 - 0.72 0.72 0.72 3001 0.71 0.73 2000 -0.69% -1.37%
Decheng Technology 0.03 -1.82% -0.00 50000 0.03 0.03 0.03 50000 0.02 0.03 18097 1.89% 42.11%
Deutsche Cannabis 0.53 - - - - - - - - - - -17.50% -39.73%
Deutsche Real Estate 12.00 0.00% 0.00 1900 12.00 12.00 12.00 200 11.90 12.90 2216 -1.64% 30.43%
DF DT.FORFAIT AG NA 1.75 18.24% 0.27 26448 1.60 1.50 1.75 4500 1.65 1.73 2381 -1.33% 25.42%
Dierig Holding 15.30 2.68% 0.40 1592 15.00 15.00 15.40 336 15.10 15.40 90 4.08% 25.41%
EASY SOFTWARE 13.20 -1.49% -0.20 15 13.30 13.20 13.30 400 13.20 13.50 374 0.00% 2.29%
Eisen- und Hüttenwer 13.50 0.00% 0.00 0 13.50 13.50 13.50 30 13.50 13.70 140 3.85% -2.17%
Elanix Biotechnologi 0.22 -15.38% -0.04 0 0.22 0.22 0.22 5000 0.22 0.28 10000 11.11% -56.30%
Enapter 25.40 -0.59% -0.15 182 25.20 25.20 25.85 239 25.15 25.75 62 -3.58% -4.38%
EnBW Energie BW 76.00 0.80% 0.60 173 76.20 76.00 76.20 72 75.00 76.60 84 0.80% 34.64%
Energiekontor 58.90 -1.17% -0.70 17841 60.10 58.30 61.30 72 58.60 58.90 76 7.58% 2.76%
Enerxy 1.40 -2.10% -0.03 789 1.40 1.40 1.40 780 1.36 1.45 690 2.88% 308.57%
euromicron 0.02 -2.94% -0.00 0 0.02 0.02 0.02 100000 0.02 0.03 50000 3.03% 4.94%
EYEMAXX Real Estate 3.58 -1.92% -0.07 1746 3.63 3.58 3.63 12849 3.57 3.63 1010 4.58% -33.08%
Fair Value Reit 6.85 0.74% 0.05 3000 6.75 6.75 6.85 350 6.80 7.15 200 3.03% 0.00%
FCR Immobilien 12.90 0.00% 0.00 25 12.90 12.90 12.90 600 12.70 12.90 1843 0.00% 5.25%
FORIS 2.68 -0.74% -0.02 - 2.68 2.68 2.68 3646 2.60 2.72 1012 -1.47% -5.63%
Frequentis 25.60 -1.92% -0.50 1801 26.10 25.60 26.10 229 25.70 26.00 500 3.16% 43.41%
Fritz Nols 0.06 0.00% 0.00 0 0.06 0.06 0.06 15700 0.06 0.09 8000 0.00% -58.67%
Friwo 30.20 0.67% 0.20 1087 29.80 28.60 30.20 40 29.80 30.60 304 23.97% 52.28%
Gelsenwasser 1420.00 0.00% 0.00 0 1420.00 1420.00 1420.00 34 1420.00 1500.00 20 -2.07% 0.00%
German Values Proper 8.60 -2.27% -0.20 61 10.00 8.60 10.00 204 9.85 10.20 198 -15.38% 282.03%
Gerry Weber Intl. 27.40 -1.44% -0.40 189 27.80 27.40 27.80 368 27.20 27.80 183 13.93% 39.70%
GSW Immobilien 129.00 0.78% 1.00 128 129.00 129.00 130.00 40 130.00 133.00 300 -0.78% 26.73%
GWB Immobilien 0.02 0.00% 0.00 0 0.02 0.02 0.02 31000 0.02 0.04 12005 0.00% 1433.33%
HanseYachts 5.30 -0.93% -0.05 1001 5.30 5.30 5.30 2532 5.25 5.40 1252 0.00% 30.49%
HEIDEL.BETEIL.HLDG O 118.00 0.00% 0.00 10 119.00 118.00 119.00 43 116.00 119.00 43 0.00% 0.00%
HomeToGo 8.00 0.63% 0.05 64014 8.04 7.92 8.21 1086 8.02 8.19 2690 -11.17% 0.00%
infas Holding 4.40 -2.22% -0.10 0 4.40 4.40 4.40 300 4.36 4.50 667 5.63% 27.12%
Intertainment 0.72 0.00% 0.00 - 0.72 0.72 0.72 1602 0.69 0.75 2000 9.92% 141.61%
IQ INTL AG SF-,01 0.30 9.63% 0.03 2000 0.30 0.30 0.30 2000 0.24 0.29 11570 -5.59% -66.25%
ItN Nanovation 0.06 -0.81% -0.00 400 0.06 0.06 0.06 20000 0.06 0.09 11112 -12.14% -80.16%
KHD Humboldt Wedag 9.55 - - - - - - - 9.10 10.00 - 0.00% 5.52%
KHD Humboldt Wedag I 1.86 -2.62% -0.05 2800 1.80 1.80 1.86 1396 1.80 1.84 6600 -1.59% 9.41%
Klassik Radio 5.35 1.90% 0.10 1 5.35 5.35 5.35 1689 5.05 5.30 1318 -2.78% -7.89%
KROMI Logistik 9.60 0.00% 0.00 - 9.60 9.60 9.60 721 9.50 9.70 521 0.00% 28.00%
KSB Vz 370.00 0.00% 0.00 71 373.00 370.00 376.00 8 370.00 372.00 4 4.82% 63.72%
KSB SE & Co. 452.00 0.44% 2.00 80 450.00 450.00 454.00 12 448.00 452.00 11 5.14% 61.87%
LINUS DIGITAL FINANC 37.40 -0.53% -0.20 - 37.40 37.40 37.40 133 37.20 38.00 20 -0.80% 0.00%
LS telcom 6.80 0.00% 0.00 - 6.80 6.80 6.80 736 6.70 6.90 736 1.49% 7.09%
Maier + Partner 0.04 -11.76% -0.01 0 0.04 0.04 0.04 30000 0.04 0.12 13000 -0.97% -77.03%
Mainova 570.00 -0.87% -5.00 0 570.00 570.00 570.00 10 570.00 580.00 12 -0.86% 13.86%
Mars One Ventures 0.05 - - - - - - - - - - 6.52% 0.00%
Marudai Food Co. 13.10 -2.24% -0.30 0 13.10 13.10 13.10 162 13.10 13.80 153 -2.90% 3.08%
Masch. Berth. Hermle 263.00 -0.38% -1.00 0 263.00 263.00 263.00 10 266.00 269.00 200 -0.38% -10.81%
MATERNUS-Kliniken 5.25 -3.67% -0.20 1540 5.35 5.25 5.35 935 5.10 5.30 1476 -0.91% 24.43%
Medion 15.50 0.00% 0.00 2497 15.40 15.40 15.60 4994 15.40 15.60 5240 -0.64% 0.65%
MeVis Medical Soluti 32.60 0.00% 0.00 - 32.60 32.60 32.60 154 32.00 33.00 58 0.00% 3.16%
MING LE SPORTS AG 1.38 0.00% 0.00 0 1.38 1.38 1.38 725 1.38 1.51 725 0.00% 26.61%
MS Industrie 2.00 3.09% 0.06 400 2.00 2.00 2.00 1157 1.94 2.00 2183 6.30% 26.80%
MUEHL PROD.+SERV. IN 5.65 0.89% 0.05 10 5.60 5.60 5.65 300 5.60 5.90 1850 -6.67% 62.86%
Müller - Die lila Lo 6.10 0.00% 0.00 - 6.10 6.10 6.10 820 6.00 6.20 1320 -1.61% 12.96%
Neschen 0.01 0.00% 0.00 0 0.01 0.01 0.01 150000 0.01 0.03 19500 0.00% -74.36%
NEXR Technologies 2.86 -1.38% -0.04 1259 2.96 2.79 2.96 1713 2.80 2.90 569 -1.36% -16.18%
NorCom Information T 9.62 1.05% 0.10 2 9.62 9.62 9.62 526 9.36 9.52 140 -4.75% 23.02%
NORDWEST Handel 23.20 -1.69% -0.40 0 23.20 23.20 23.20 86 23.60 24.00 100 0.00% 13.46%
Oasmia Pharmaceutica 0.59 - - - - - - - - - - 0.00% 0.00%
OboTech Acquisition 9.71 0.41% 0.04 40 9.71 9.71 9.71 500 9.64 9.71 49960 -0.26% 0.00%
Omron Corp. 31.94 - - - - - - - - - - 1.40% 4.04%
OPENLIMIT 0.02 0.00% 0.00 1000 0.02 0.02 0.02 43411 0.02 0.02 2000 -5.26% -83.93%
Orbis 7.70 -1.91% -0.15 629 7.75 7.70 7.75 637 7.60 7.70 983 -2.53% 20.31%
Panamax 2.30 -4.17% -0.10 0 2.30 2.30 2.30 200 2.30 3.00 300 0.84% 100.00%
Pearl Gold 0.90 - - - - - - - - - - -1.64% 0.00%
Pferdewetten.de 17.60 -1.12% -0.20 123 17.60 17.60 17.60 477 17.60 17.90 309 1.14% 52.14%
- - - - - - - - - - - 0.00% 0.00%
PIERER Mobility 76.00 -0.39% -0.30 310 76.80 76.00 77.00 635 76.00 76.90 50 -0.39% 15.61%
Pittler Maschinenfab 2.20 0.00% 0.00 0 2.20 2.20 2.20 500 2.20 3.00 - 0.00% 22.22%
Pongs & Zahn 0.03 1.61% 0.00 350 0.03 0.03 0.03 10000 0.03 0.08 10000 0.00% -37.37%
Porsche Automobil 84.54 -1.05% -0.90 320578 85.40 84.38 86.86 43 84.52 84.56 387 6.88% 51.49%
Realtech 1.65 -7.30% -0.13 1920 1.73 1.65 1.73 150 1.61 1.70 1340 18.67% 109.41%
Ringmetall 3.89 1.17% 0.04 2942 3.90 3.80 3.90 1026 3.81 3.88 3000 0.52% 55.67%
Schumag 1.90 - - - - - - - 1.73 1.90 900 0.00% 25.00%
Schweizer Electronic 11.50 -1.71% -0.20 1481 11.55 11.50 11.55 500 11.40 11.60 428 4.93% -0.43%
Sekt Schl. Wachen 19.50 0.00% 0.00 1479 19.40 19.10 19.50 389 19.10 19.50 375 4.28% 29.14%
SENVION S.A. EUR -,0 0.12 6.19% 0.01 5500 0.11 0.11 0.12 15000 0.12 0.14 8800 -5.83% 205.41%
SIMONA AG O.N. 83.00 -0.60% -0.50 2071 83.00 79.00 83.00 50 81.00 84.00 50 -1.76% 0.00%
Sino-German United 0.76 0.00% 0.00 0 0.76 0.76 0.76 1000 0.76 0.95 300 0.00% 43.40%
SLEEPZ AG INH. O.N. 0.19 -9.52% -0.02 15000 0.19 0.19 0.19 1000 0.19 0.20 2513 8.81% 170.97%
Snowbird 0.00 0.00% 0.00 0 0.00 0.00 0.00 300000 0.00 0.01 228723 0.00% 33.33%
Solar-Fabrik 0.04 -19.00% -0.01 345 0.04 0.04 0.04 31000 0.04 0.05 85000 11.11% -36.31%
Splendid Medien 1.40 -3.45% -0.05 2407 1.42 1.40 1.42 3752 1.40 1.43 454 0.69% 85.90%
SPOBAG 14.30 - - - - - - - 13.80 14.60 - -0.69% 98.61%
Sporttotal 0.91 1.11% 0.01 50 0.91 0.91 0.91 15757 0.89 0.90 3000 11.39% 47.54%
STO SE & Co. Vz 205.00 -2.38% -5.00 5946 210.00 205.00 214.00 286 205.00 205.50 40 5.63% 62.29%
STS Group 8.50 0.47% 0.04 3120 8.46 8.46 8.50 889 8.44 8.50 12120 3.93% 45.86%
TC Unterhaltungselek 1.10 7.84% 0.08 10 1.03 1.03 1.10 - - - - 9.68% 104.00%
tiscon 0.06 0.00% 0.00 0 0.06 0.06 0.06 30000 0.06 0.08 20000 0.00% 916.67%
TLG Immobilien 26.05 -1.33% -0.35 2932 26.85 25.95 26.85 265 26.00 26.10 75 -4.86% 15.08%
TMC CONTENT GR.AG NA 0.08 -1.25% -0.00 - 0.08 0.08 0.08 10854 0.07 0.09 2000 -1.25% 0.00%
TTL Beteiligungs und 2.80 -0.71% -0.02 800 2.80 2.80 2.80 1799 2.80 2.92 1305 2.17% 10.26%
TUFF GROUP AG O.N. 0.29 7.52% 0.02 7200 0.30 0.27 0.30 2000 0.25 0.32 2000 -3.38% 26.55%
UNICREDIT 11.15 -3.31% -0.38 34301 11.65 11.15 11.68 955 11.14 11.15 1492 12.98% 49.85%
UNIPROF RE Hldg 0.01 0.00% 0.00 0 0.01 0.01 0.01 88000 0.01 0.03 36667 0.00% -0.00%
Uzin Utz 83.00 -2.92% -2.50 160 84.00 83.00 84.00 382 82.00 83.00 13 8.23% 57.17%
Valens Holding 0.35 - - - - - - - - - - -0.57% 0.00%
Value Mgt&Research 2.70 - - - - - - - 2.58 2.82 500 0.00% 3.05%
VAPIANO SE INH. O.N. 0.22 -3.49% -0.01 15505 0.23 0.22 0.23 1500 0.21 0.23 1500 7.51% -12.60%
Verallia Deutschland 550.00 0.00% 0.00 0 550.00 550.00 550.00 100 550.00 590.00 500 0.00% 7.84%
Vivanco Gruppe 1.70 -4.49% -0.08 41 1.70 1.70 1.70 - 1.62 1.78 - -10.55% -14.42%
Walter Bau 0.00 -20.00% -0.00 0 0.00 0.00 0.00 300000 0.00 0.01 368000 25.00% 400.00%
Walter Bau Vz 0.00 0.00% 0.00 0 0.00 0.00 0.00 55000 0.00 0.01 55000 33.33% 300.00%
Wasgau Prod & Handel 14.50 1.40% 0.20 200 14.40 14.40 14.50 230 14.40 14.80 400 5.93% 2.14%
WCM Be­tei­li­gungs- 4.79 -2.24% -0.11 500 4.79 4.79 4.79 511 4.69 4.78 707 -4.67% 22.50%
Webac Holding 4.76 - - - - - - - 4.54 4.98 - 0.00% 16.10%
Westag & Getalit 28.60 0.00% 0.00 0 28.60 28.60 28.60 100 28.60 31.20 50 0.00% -1.38%
Westag & Getalit Vz 25.20 0.00% 0.00 0 25.20 25.20 25.20 200 25.20 26.00 365 0.00% -0.79%
Wild Bunch 1.66 -2.35% -0.04 1 1.69 1.66 1.69 2000 1.59 1.70 71417 2.47% 71.13%
WIRECARD 0.22 -5.05% -0.01 258758 0.23 0.21 0.23 10000 0.22 0.23 7795 -7.28% -25.70%
YMOS 0.25 0.00% 0.00 0 0.25 0.25 0.25 3000 0.25 0.47 2000 0.00% 171.74%
- - - - - - - - - - - 0.00% 0.00%
ZhongDe Waste Techno 0.78 0.00% 0.00 50 0.78 0.78 0.78 20000 0.78 0.83 6000 -2.50% 212.00%