11.04.2021 01:07:31
GENERAL ALL-SHARE PR EUR
2188.06
$$$
5.5500
0.25%
09.04.2021 17:55
 
Chart
Kursdaten
Kurs 2188.06 Eröffnung 2188.06
Diff. absolut 5.55 Tages-Hoch 2188.06
Diff. % 0.25 % Tages-Tief 2188.06
Volumen - Umsatz 46121329
Schlusskurs vom 08.04.2021 2182.51 Volatilität in % -
Börse Xetra Letzter Handel 09.04.2021 / 17:55
Währung $$$ Aktualisierungsstand 11.04.2021 / 01:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.87% 2182.5 1805.6
1 Woche 1.32% 2182.5 2173.4
1 Monat 6.07% 2182.5 2055.0
3 Monate 17.53% 2182.5 1829.3
6 Monate 22.88% 2182.5 1724.4
1 Jahr 58.27% 2182.5 1359.8
3 Jahre 30.92% 2182.5 1269.8
8.85
26.51
17.44
1.13
20.87
5
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":8.85,"chartHeight":20.78254097534,"year":2019,"ID_NOTATION":"20671602"},"2020":{"performance":17.44,"chartHeight":24.502423045712,"year":2020,"ID_NOTATION":"20671602"},"2021":{"performance":20.87,"chartHeight":25.487006367554,"year":2021,"ID_NOTATION":"20671602"}}
{"2019":{"performance":26.51,"chartHeight":26.477165551778,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4959302651756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":5,"chartHeight":17.651443701185,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.477165551778,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.042927115058,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12,"chartHeight":22.45227727487,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.198195462717,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.393768142199,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.44,"chartHeight":21.688601794674,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.872521912494,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.693986871832,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.47,"chartHeight":20.541876819413,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.477165551778,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.955620974507,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.05,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.04.2021 01:07:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
7C Solarparken 4.06 -2.17% -0.09 92132 4.12 4.04 4.17 - - - - -1.93% -11.42%
a.a.a. Allg. Anlagev 1.70 - - - - - - - - - - 0.00% 0.00%
AAP IMPLANTATE AG O. 3.24 2.53% 0.08 124 3.14 3.14 3.24 - - - - -0.61% 2.86%
adesso 112.80 -0.70% -0.80 3125 113.20 112.00 114.40 - - - - 0.00% 16.29%
Air Berlin 0.01 -16.39% -0.00 22042 0.01 0.01 0.01 - - - - 24.39% -44.86%
AIS 0.01 - - - - - - - - - - -16.67% -16.67%
ALBA SE 69.50 -0.71% -0.50 114 69.00 69.00 70.00 - - - - 0.72% 6.92%
Albis Leasing 2.98 0.68% 0.02 5000 2.98 2.98 2.98 - - - - 0.00% 0.68%
Allgeier SE 24.70 -0.40% -0.10 7350 24.60 24.55 24.95 - - - - -1.00% 32.44%
Altech Advanced Mate 1.45 0.69% 0.01 0 1.45 1.45 1.45 - - - - -14.20% 20.83%
B+S Banksysteme 3.46 0.00% 0.00 100 3.36 3.36 3.46 - - - - 0.00% 41.80%
Beate Uhse 0.01 8.33% 0.00 540 0.01 0.01 0.01 - - - - 8.33% 116.67%
Berentzen Gruppe 6.06 3.41% 0.20 45996 5.88 5.88 6.06 - - - - 3.77% 9.39%
Bijou Brigitte Acc 24.60 -0.40% -0.10 4732 24.50 23.90 24.60 - - - - -0.40% 7.89%
Camerit 42.80 - - - - - - - - - - 0.00% 6.47%
CIECH 7.99 -0.87% -0.07 0 8.08 7.99 8.08 - - - - 4.86% 19.08%
co.don 0.94 0.21% 0.00 41370 1.00 0.94 1.00 - - - - -6.73% -24.03%
CPI PROPERTY GROUP 0.72 0.00% 0.00 - 0.72 0.72 0.72 - - - - 0.00% -1.37%
Decheng Technology 0.02 0.00% 0.00 3000 0.02 0.02 0.02 - - - - 0.00% 13.16%
Deutsche Cannabis 0.41 7.35% 0.03 1004 0.41 0.41 0.41 - - - - 7.07% -53.31%
Deutsche Real Estate 14.90 5.67% 0.80 2688 14.40 14.40 15.00 - - - - 2.76% 61.96%
DF DT.FORFAIT AG NA 1.79 2.87% 0.05 5449 1.75 1.75 1.86 - - - - 26.95% 51.69%
Dierig Holding 12.30 0.00% 0.00 - 12.30 12.30 12.30 - - - - 0.00% 0.82%
EASY SOFTWARE 13.20 0.00% 0.00 5592 13.10 13.10 13.20 - - - - 0.76% 0.76%
Eisen- und Hüttenwer 13.50 0.00% 0.00 0 13.50 13.50 13.50 - - - - 2.27% -2.17%
Elanix Biotechnologi 0.29 0.00% 0.00 0 0.29 0.29 0.29 - - - - 0.00% -51.26%
Enapter 24.65 -2.95% -0.75 655 25.75 24.65 25.75 - - - - -1.40% -7.75%
EnBW Energie BW 81.60 3.82% 3.00 2209 78.80 78.80 82.40 - - - - 11.48% 45.71%
Energiekontor 59.30 -0.34% -0.20 13054 59.50 59.00 60.20 - - - - -1.98% 2.24%
Enerxy 1.54 - - - - - - - - - - -7.23% 340.00%
euromicron 0.02 0.00% 0.00 0 0.02 0.02 0.02 - - - - 0.00% 41.98%
EYEMAXX Real Estate 3.18 -0.62% -0.02 506 3.11 3.11 3.18 - - - - 1.71% -41.69%
Fair Value Reit 6.60 -2.94% -0.20 870 6.60 6.60 6.60 - - - - -2.22% -2.94%
FCR Immobilien 12.00 0.84% 0.10 1758 11.80 11.80 12.10 - - - - 0.00% -2.09%
FORIS 2.84 0.00% 0.00 - 2.84 2.84 2.84 - - - - 0.00% 0.00%
Frequentis 21.90 0.46% 0.10 1691 21.50 21.50 22.20 - - - - -2.23% 20.33%
Fritz Nols 0.22 45.70% 0.07 119110 0.18 0.18 0.22 - - - - 45.70% 46.67%
Friwo 21.60 3.85% 0.80 2084 21.00 21.00 21.80 - - - - 2.86% 9.64%
Gelsenwasser 1460.00 - - - - - - - - - - -2.01% 2.82%
Gerry Weber Intl. 16.10 0.00% 0.00 - 16.10 16.10 16.10 - - - - 2.55% -19.10%
GSW Immobilien 97.00 - - - - - - - - - - 0.00% -3.96%
GWB Immobilien 0.02 0.00% 0.00 0 0.02 0.02 0.02 - - - - 5.00% 1300.00%
HanseYachts 5.40 0.00% 0.00 300 5.40 5.40 5.40 - - - - 0.00% 31.71%
HEIDEL.BETEIL.HLDG O 120.00 0.00% 0.00 - 120.00 120.00 120.00 - - - - -0.83% 1.69%
infas Holding 3.70 0.00% 0.00 0 3.70 3.70 3.70 - - - - 0.00% 4.52%
Intertainment 0.43 9.79% 0.04 13500 0.42 0.42 0.45 - - - - 17.03% 42.95%
IQ INTL AG SF-,01 0.49 2.10% 0.01 1000 0.52 0.49 0.52 - - - - -5.63% -39.25%
ItN Nanovation 0.15 0.00% 0.00 20000 0.15 0.15 0.15 - - - - -25.74% -51.61%
Jubii Europe 0.01 -35.90% -0.01 77057 0.02 0.01 0.02 - - - - -35.90% -35.90%
KHD Humboldt Wedag 8.50 - - - - - - - - - - 0.00% -6.08%
KHD Humboldt Wedag I 1.94 -1.02% -0.02 4765 1.98 1.94 1.98 - - - - 0.00% 14.12%
Klassik Radio 5.65 2.73% 0.15 480 5.65 5.65 5.65 - - - - -2.59% -0.88%
KROMI Logistik 8.80 0.00% 0.00 - 8.80 8.80 8.80 - - - - -0.56% 17.33%
KSB Vz 310.00 4.38% 13.00 1301 296.00 291.00 310.00 - - - - -0.64% 37.17%
KSB SE & Co. 334.00 0.00% 0.00 - 334.00 334.00 334.00 - - - - 8.44% 20.14%
Lakestar SPAC I 10.30 0.59% 0.06 9054 10.34 10.26 10.36 - - - - 0.19% 0.00%
Lotto24 360.00 3.45% 12.00 293 350.00 350.00 370.00 - - - - 5.26% 11.80%
LS Invest 4.90 -0.81% -0.04 945 4.98 4.90 4.98 - - - - 3.38% 8.41%
LS telcom 7.65 4.08% 0.30 2608 7.50 7.45 7.85 - - - - 8.51% 20.47%
Maier + Partner 0.22 0.00% 0.00 0 0.22 0.22 0.22 - - - - 0.00% 0.00%
Mainova 535.00 - - - - - - - - - - 0.00% 5.94%
MAN 55.10 -1.08% -0.60 12000 55.90 54.80 56.20 - - - - 0.73% 28.74%
MAN SE Vz 54.00 0.00% 0.00 2776 54.00 54.00 54.50 - - - - 1.89% 27.36%
Mars One Ventures 0.05 - - - - - - - - - - 6.52% 0.00%
Marudai Food Co. 12.60 - - - - - - - - - - -0.79% -3.08%
Masch. Berth. Hermle 288.00 -0.69% -2.00 529 289.00 284.00 289.00 - - - - -0.69% -2.70%
MATERNUS-Kliniken 4.04 0.50% 0.02 - 4.04 4.04 4.04 - - - - -1.46% -7.76%
Medion 15.30 0.00% 0.00 2456 15.30 15.00 15.30 - - - - -0.65% -0.65%
MeVis Medical Soluti 32.40 0.00% 0.00 - 32.40 32.40 32.40 - - - - 0.62% 2.53%
MING LE SPORTS AG 2.16 0.00% 0.00 0 2.16 2.16 2.16 - - - - -4.42% 98.17%
MS Industrie 1.64 -1.50% -0.03 2558 1.64 1.64 1.70 - - - - 0.92% 7.19%
MUEHL PROD.+SERV. IN 4.00 - - - - - - - - - - -4.76% 16.33%
Müller - Die lila Lo 6.20 -1.59% -0.10 794 6.20 6.20 6.20 - - - - -1.59% 14.81%
MyHammer Holding 22.20 0.91% 0.20 4190 21.80 21.80 22.20 - - - - -0.89% 27.59%
MyPhotoAlbum 0.04 - - - - - - - - - - -11.11% 0.00%
Neschen 0.02 - - - - - - - - - - -31.43% -38.46%
NEXR Technologies 3.52 -2.49% -0.09 1883 3.35 3.35 3.52 - - - - -4.09% 1.73%
NorCom Information T 9.02 2.73% 0.24 1604 8.90 8.90 9.02 - - - - -1.96% 15.35%
NORDWEST Handel 21.40 0.00% 0.00 200 21.40 21.40 21.40 - - - - 1.90% 2.88%
Oasmia Pharmaceutica 0.59 - - - - - - - - - - 0.00% 0.00%
Odeon Film 1.17 4.46% 0.05 100 1.12 1.12 1.17 - - - - 3.54% 38.46%
Omron Corp. 31.94 - - - - - - - - - - 1.40% 4.04%
OPENLIMIT 0.07 0.00% 0.00 - 0.07 0.07 0.07 - - - - 7.14% -39.73%
Orbis 7.90 0.64% 0.05 44 7.90 7.90 7.95 - - - - 1.28% 23.44%
Panamax 2.24 4.67% 0.10 0 2.24 2.24 2.24 - - - - 0.90% 86.67%
Pearl Gold 0.88 -2.78% -0.03 0 0.88 0.88 0.88 - - - - 6.06% -2.78%
Pferdewetten.de 18.40 0.00% 0.00 1754 18.40 18.30 18.60 - - - - 3.37% 57.26%
Philipp Holzmann 0.02 - - - - - - - - - - -26.67% 109.52%
Philomaxcap 2.02 - - - - - - - - - - 0.00% 1.00%
PIERER Mobility 70.00 0.00% 0.00 6 70.80 70.00 70.80 - - - - -0.43% 6.06%
Pittler Maschinenfab 1.50 - - - - - - - - - - -15.73% -16.67%
Pongs & Zahn 0.03 - - - - - - - - - - 24.39% -48.48%
Porsche Automobil 95.42 -0.75% -0.72 423208 95.98 94.72 96.10 - - - - 1.79% 69.18%
Realtech 1.38 0.00% 0.00 2159 1.39 1.38 1.41 - - - - 9.52% 62.35%
Ringmetall 2.69 -1.47% -0.04 9992 2.70 2.69 2.73 - - - - 1.89% 8.91%
Schumag 1.66 - - - - - - - - - - 9.21% 9.21%
Schweizer Electronic 14.50 0.35% 0.05 858 14.60 14.45 14.60 - - - - 3.57% 23.40%
Sekt Schl. Wachen 16.20 -1.82% -0.30 880 16.40 16.20 16.40 - - - - 1.25% 7.28%
SENVION S.A. EUR -,0 0.19 -4.52% -0.01 10449 0.20 0.19 0.21 - - - - -20.83% 413.51%
SIMONA 565.00 - - - - - - - - - - -1.74% 15.31%
Sino-German United 1.15 -4.17% -0.05 2902 0.95 0.95 1.15 - - - - -5.74% 116.98%
SLEEPZ AG INH. O.N. 0.13 0.00% 0.00 - 0.13 0.13 0.13 - - - - 0.00% 72.90%
Snowbird 0.00 0.00% 0.00 0 0.00 0.00 0.00 - - - - 0.00% 0.00%
Solar-Fabrik 0.08 20.61% 0.01 24007 0.07 0.07 0.08 - - - - 1.94% 0.64%
Splendid Medien 1.06 7.07% 0.07 6250 1.00 1.00 1.06 - - - - 8.16% 35.90%
SPOBAG 12.10 4.31% 0.50 0 12.10 12.10 12.10 - - - - 0.00% 68.06%
Sporttotal 0.61 0.66% 0.00 10000 0.59 0.59 0.61 - - - - 0.66% -0.66%
STO SE & Co. Vz 160.80 0.50% 0.80 1863 160.00 159.60 161.00 - - - - 2.16% 24.27%
StrateVic Finance Gr 0.00 - - - - - - - - - - -29.41% -33.33%
STS Group 7.78 0.26% 0.02 6811 7.50 7.50 7.78 - - - - -2.26% 34.14%
TC Unterhaltungselek 1.15 - - - - - - - - - - -4.17% 130.00%
tiscon 0.03 - - - - - - - - - - 0.00% 316.67%
TLG Immobilien 26.10 0.19% 0.05 8266 26.00 26.00 26.20 - - - - 1.95% 13.78%
TMC Content Group 0.06 - - - - - - - - - - -29.41% -13.04%
Travel24.com 13.30 -6.99% -1.00 0 13.30 13.30 13.30 - - - - 3.91% 477.38%
TTL Beteiligungs und 2.58 0.00% 0.00 15608 2.60 2.54 2.62 - - - - -11.03% -1.53%
TUFF GROUP AG O.N. 0.46 9.00% 0.04 2908 0.42 0.42 0.46 - - - - -6.50% 103.54%
UNICREDIT 8.57 -0.86% -0.07 64731 8.63 8.53 8.72 - - - - -5.08% 11.44%
UNIPROF RE Hldg 0.01 - - - - - - - - - - -3.45% 7.69%
United Power Technol 0.66 4.76% 0.03 25 0.66 0.66 0.66 - - - - 15.79% 57.14%
Uzin Utz 70.00 1.45% 1.00 364 69.00 69.00 70.50 - - - - -0.71% 28.68%
Valens Holding 0.35 - - - - - - - - - - -0.57% 0.00%
Value Mgt&Research 2.54 0.79% 0.02 30 2.54 2.54 2.54 - - - - 0.79% -3.05%
VAPIANO SE INH. O.N. 0.20 -10.48% -0.02 10000 0.22 0.19 0.22 - - - - 17.14% -21.76%
Verallia Deutschland 540.00 - - - - - - - - - - 0.00% 5.88%
Vivanco Gruppe 1.91 - - - - - - - - - - 0.00% -8.17%
Walter Bau 0.00 0.00% 0.00 50000 0.00 0.00 0.00 - - - - -10.00% 800.00%
Walter Bau Vz 0.00 - - - - - - - - - - 0.00% 100.00%
Wasgau Prod & Handel 14.10 0.00% 0.00 0 14.10 14.10 14.10 - - - - -4.73% 0.71%
WCM Be­tei­li­gungs- 4.51 0.00% 0.00 375 4.39 4.38 4.51 - - - - 0.89% 12.75%
Webac Holding 4.10 - - - - - - - - - - 0.00% 0.00%
Westag & Getalit 27.40 0.00% 0.00 0 27.40 27.40 27.40 - - - - 0.00% -5.52%
Westag & Getalit Vz 25.20 0.00% 0.00 0 25.20 25.20 25.20 - - - - 0.00% -0.79%
Wild Bunch 3.48 0.00% 0.00 28 3.56 3.48 3.56 - - - - 2.35% 258.76%
WIRECARD 0.38 -1.82% -0.01 190056 0.39 0.38 0.40 - - - - -3.49% 23.04%
Wizcom Techno 0.01 - - - - - - - - - - 63.64% 5.88%
YMOS 0.20 - - - - - - - - - - 33.33% 117.39%
Your Family Entertai 1.29 6.61% 0.08 750 1.20 1.20 1.29 - - - - 5.74% -5.15%
ZhongDe Waste Techno 1.60 6.67% 0.10 50343 1.55 1.50 1.80 - - - - 268.66% 540.00%