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 |
Benchmark:
2019
|
2020
|
2021
|
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% |