26.01.2022 18:56:11
GENERAL ALL-SHARE TR EUR
3772.22
$$$
72.8700
1.97%
26.01.2022 17:55
 
Chart
Kursdaten
Kurs 3772.22 Eröffnung 3699.18
Diff. absolut 72.87 Tages-Hoch 3797.82
Diff. % 1.97 % Tages-Tief 3699.18
Volumen - Umsatz 52810466
Schlusskurs vom 25.01.2022 3699.35 Volatilität in % -
Börse Xetra Letzter Handel 26.01.2022 / 17:55
Währung $$$ Aktualisierungsstand 26.01.2022 / 18:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -1.41% 3884.6 3645.2
1 Woche -2.61% 3811.6 3645.2
1 Monat -1.59% 3884.6 3645.2
3 Monate 0.92% 3884.6 3460.2
6 Monate 5.96% 3884.6 3444.0
1 Jahr 35.90% 3884.6 2712.5
3 Jahre 76.21% 3884.6 1836.6
20.44
1.13
39.68
18.92
SMI
SMI
SMI
-1.41
-7.22
2020
2021
2022
{"2020":{"performance":20.44,"chartHeight":23.817325311729,"year":2020,"ID_NOTATION":"20671603"},"2021":{"performance":39.68,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"20671603"},"2022":{"performance":-1.41,"chartHeight":10.053291756215,"year":2022,"ID_NOTATION":"20671603"}}
{"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":-7.22,"chartHeight":18.460593279839,"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":-5.12,"chartHeight":16.691380436783,"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":-5.62,"chartHeight":17.171014118572,"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":-6.18,"chartHeight":17.659961673921,"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":-4.79,"chartHeight":16.348430453918,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.01.2022 18:56:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
2Invest 13.00 0.00% 0.00 780 13.00 13.00 13.10 - - - - -0.76% -0.76%
468 SPAC II SE EO 1 9.72 0.31% 0.03 - 9.72 9.72 9.72 - - - - 0.00% 0.00%
7C Solarparken 4.12 1.73% 0.07 97579 4.10 4.08 4.18 - - - - -3.69% -6.90%
a.a.a. Allg. Anlagev 2.70 0.00% 0.00 0 2.70 2.70 2.70 420 2.70 2.86 580 0.00% 7.14%
A.S. Création Tapeten 18.90 0.00% 0.00 - 18.90 18.90 18.90 - - - - -1.05% -0.53%
AAP IMPLANTATE AG O. 3.54 -0.56% -0.02 4230 3.52 3.52 3.54 - - - - 0.00% 18.67%
Ahlers 1.35 0.75% 0.01 1000 1.31 1.31 1.35 1300 1.34 1.36 809 2.29% 2.29%
Air Berlin 0.01 0.00% 0.00 200 0.01 0.01 0.01 78333 0.01 0.02 83800 -6.67% -12.50%
AIS 0.01 - - - - - - - - - - -16.67% -16.67%
ALBA SE 45.00 -5.06% -2.40 0 45.00 45.00 45.00 25 47.60 47.80 11 4.41% 2.60%
Albis Leasing 2.96 0.68% 0.02 11816 2.92 2.92 2.96 - - - - -4.55% -3.29%
Allgeier SE 44.45 5.71% 2.40 33405 42.45 42.35 44.80 - - - - -6.56% -24.64%
Altech Advanced Mate 1.09 9.00% 0.09 100 1.00 1.00 1.09 - - - - -10.71% -4.76%
B+S Banksysteme 3.04 6.29% 0.18 6180 2.86 2.86 3.10 - - - - -12.27% -9.49%
Beate Uhse 0.00 -14.29% -0.00 0 0.00 0.00 0.00 500000 0.00 0.00 150000 16.67% 0.00%
Berentzen Gruppe 6.64 1.53% 0.10 14213 6.56 6.42 6.70 - - - - -2.68% 3.15%
Bijou Brigitte Acc 22.30 5.69% 1.20 5308 21.40 21.40 22.50 - - - - -5.38% -2.76%
Camerit 51.00 0.00% 0.00 0 51.00 51.00 51.00 30 51.00 57.00 5 0.00% -1.92%
CIECH 8.62 -0.23% -0.02 0 8.64 8.62 8.67 100 8.62 9.44 100 -5.78% -2.92%
co.don 1.60 2.31% 0.04 - 1.60 1.60 1.60 - - - - 0.65% -4.88%
CPI PROPERTY GROUP 0.76 0.00% 0.00 - 0.76 0.76 0.76 - - - - 2.70% 5.56%
Decheng Technology 0.02 - - - - - - 30000 0.02 0.03 50000 6.67% -30.43%
Deutsche Cannabis 0.53 - - - - - - - - - - -17.50% -39.73%
Deutsche Real Estate 12.80 0.00% 0.00 0 12.80 12.80 12.80 605 12.80 13.90 350 -0.78% -9.86%
DF DT.FORFAIT AG NA 1.50 2.04% 0.03 1000 1.51 1.50 1.52 - - - - -8.12% -9.26%
Dierig Holding 15.10 0.00% 0.00 - 15.10 15.10 15.10 - - - - -2.58% -5.62%
Easy Software 13.90 0.00% 0.00 684 13.90 13.90 13.90 - - - - -1.42% 0.72%
Eisen- und Hüttenwer 12.50 0.00% 0.00 50 12.50 12.50 13.30 350 12.50 13.30 640 0.00% 7.76%
Elanix Biotechnologi 0.20 0.00% 0.00 0 0.20 0.20 0.20 10527 0.19 0.21 9524 0.00% -0.99%
Enapter 19.50 0.00% 0.00 17277 19.52 19.24 20.00 - - - - -17.72% -16.49%
EnBW Energie BW 79.00 1.28% 1.00 321 80.00 79.00 80.80 - - - - 1.30% 2.63%
Energiekontor 61.10 6.26% 3.60 21585 57.60 57.50 62.30 - - - - -6.96% -19.01%
Enerxy 1.25 -16.67% -0.25 0 1.25 1.25 1.25 500 1.25 1.35 500 29.31% 25.00%
euromicron 0.01 5.00% 0.00 200 0.01 0.01 0.01 15000 0.01 0.06 - 0.00% 81.82%
EYEMAXX Real Estate 0.05 -29.58% -0.02 12500 0.05 0.05 0.05 2000 0.03 0.07 - 18.33% -38.26%
Fair Value Reit 7.50 0.00% 0.00 0 7.50 7.50 7.50 1100 7.50 7.85 64 -6.25% -1.32%
FCR Immobilien 16.00 -1.23% -0.20 500 16.00 15.80 16.00 - - - - -3.57% -5.81%
FORIS 2.64 0.00% 0.00 - 2.64 2.64 2.64 - - - - -2.22% 0.76%
Frequentis 26.30 6.05% 1.50 3560 25.10 25.10 27.40 - - - - -13.89% -7.46%
Fritz Nols 0.06 0.91% 0.00 40 0.06 0.06 0.06 30000 0.06 0.06 8621 0.00% -9.84%
Friwo 31.60 3.27% 1.00 144 31.00 31.00 31.80 - - - - -1.29% -1.92%
Gelsenwasser 1430.00 0.00% 0.00 19 1400.00 1400.00 1430.00 2 1430.00 1480.00 5 -0.69% -1.38%
German Values Proper 10.00 11.11% 1.00 200 9.20 9.20 10.00 200 9.20 10.00 200 -10.89% -8.16%
Gerry Weber Intl. 38.00 -1.55% -0.60 134 38.00 38.00 38.00 - - - - 0.52% -0.52%
GFJ ESG ACQUISITION 10.10 0.00% 0.00 35 10.10 10.10 10.10 - - - - 0.00% 1.51%
GSW Immobilien 110.00 1.85% 2.00 0 110.00 110.00 110.00 50 110.00 114.00 100 -3.57% -4.42%
GWB Immobilien 0.01 0.00% 0.00 0 0.01 0.01 0.01 90000 0.01 0.03 48430 0.00% 66.67%
HanseYachts 5.60 5.66% 0.30 3730 5.25 5.25 5.65 - - - - -5.36% 0.00%
HEIDEL.BETEIL.HLDG O 108.00 0.93% 1.00 - 108.00 108.00 108.00 - - - - -4.46% -5.31%
HomeToGo 6.18 0.32% 0.02 77324 6.06 5.68 6.29 - - - - -3.75% 17.11%
infas Holding 4.56 0.00% 0.00 0 4.56 4.56 4.56 300 4.56 4.76 106 -2.15% -1.72%
Intertainment 0.62 2.48% 0.01 - 0.62 0.62 0.62 - - - - -3.20% -3.20%
IQ INTL AG SF-,01 0.15 0.00% 0.00 2114 0.15 0.13 0.15 - - - - 6.16% 6.90%
ItN Nanovation 0.03 0.00% 0.00 0 0.03 0.03 0.03 16667 0.03 0.06 8334 -25.00% 0.00%
KHD Humboldt Wedag I 2.04 3.55% 0.07 16960 1.91 1.91 2.10 - - - - -4.37% 0.51%
KHD Humboldt Wedag V 11.90 - - - - - - - 11.00 12.00 148 -0.83% 0.00%
Klassik Radio 5.50 0.00% 0.00 2393 5.35 5.30 5.50 - - - - -4.35% -0.90%
KROMI Logistik 6.55 -2.24% -0.15 216 6.55 6.55 6.55 - - - - -12.99% -12.99%
KSB Vz 375.00 5.34% 19.00 469 357.00 357.00 375.00 - - - - -3.00% -3.26%
KSB SE & Co. 452.00 0.00% 0.00 51 446.00 444.00 454.00 - - - - 0.00% -2.16%
LINUS DIGITAL FINANC 25.40 0.00% 0.00 - 25.40 25.40 25.40 - - - - -0.78% -15.33%
LS telcom 5.90 0.85% 0.05 1241 5.95 5.90 5.95 - - - - -2.50% 1.74%
Mainova 575.00 0.00% 0.00 0 575.00 575.00 575.00 3 580.00 590.00 20 0.00% -0.86%
Marudai Food Co. 11.70 -0.85% -0.10 0 11.70 11.70 11.70 182 11.70 12.40 170 2.61% 3.51%
Masch. Berth. Hermle 235.00 2.17% 5.00 1616 230.00 230.00 236.00 10 236.00 240.00 50 -4.56% -4.96%
MATERNUS-Kliniken 4.58 0.00% 0.00 - 4.58 4.58 4.58 - - - - -1.72% -5.76%
Medion 15.00 0.67% 0.10 5874 14.80 14.70 15.00 - - - - -0.67% -0.67%
MeVis Medical Soluti 30.80 1.99% 0.60 324 30.40 30.40 30.80 - - - - -4.43% -3.82%
MING LE SPORTS AG 2.30 0.00% 0.00 0 2.30 2.30 2.30 435 2.30 2.90 500 9.52% 86.99%
MS Industrie 1.62 -1.52% -0.03 7516 1.67 1.55 1.67 - - - - -5.44% 16.61%
MUEHL PROD.+SERV. IN 3.34 -0.60% -0.02 0 3.34 3.34 3.34 2000 3.34 3.62 4000 -4.00% -5.62%
Müller - Die lila Lo 5.70 0.00% 0.00 - 5.70 5.70 5.70 - - - - 0.00% -3.39%
Neschen 0.01 6.67% 0.00 0 0.01 0.01 0.01 10000 0.01 0.02 30000 -6.25% 0.00%
NEXR Technologies 1.88 0.00% 0.00 284 2.04 1.88 2.04 - - - - -6.47% -20.00%
NorCom Information T 7.68 5.21% 0.38 3389 7.34 7.34 7.80 - - - - -8.52% -18.53%
NORDWEST Handel 24.80 3.33% 0.80 4310 24.40 24.40 25.00 70 24.60 25.80 20 -4.00% -1.64%
Oasmia Pharmaceutica 0.59 - - - - - - - - - - 0.00% 0.00%
OboTech Acquisition 9.75 -1.02% -0.10 - 9.75 9.75 9.75 - - - - 0.51% 0.51%
Omron Corp. 31.94 - - - - - - - - - - 1.40% 4.04%
OPENLIMIT 0.00 -50.00% -0.00 0 0.00 0.00 0.00 6807001 0.00 0.01 158250 100.00% 100.00%
Orbis 7.75 0.00% 0.00 - 7.75 7.75 7.75 - - - - 0.00% 1.31%
Panamax 2.10 0.00% 0.00 0 2.10 2.10 2.10 200 2.10 3.20 302 -6.25% -3.67%
Pearl Gold 0.87 0.00% 0.00 2000 0.87 0.87 0.87 1184 0.84 0.96 1184 -0.57% 30.83%
Pferdewetten.de 15.50 1.31% 0.20 1923 15.40 15.40 15.50 - - - - -1.92% -5.56%
- - - - - - - - - - - 0.00% 0.00%
PIERER Mobility 88.50 -0.67% -0.60 186 89.90 88.50 89.90 - - - - -0.89% -1.00%
Pittler Maschinenfab 2.30 -4.17% -0.10 0 2.30 2.30 2.30 1900 2.20 3.70 500 -14.29% -0.83%
Porsche Automobil 83.38 3.04% 2.46 540440 81.76 81.50 84.40 - - - - -7.94% -3.02%
Realtech 1.24 0.81% 0.01 100 1.26 1.24 1.26 - - - - -9.56% -9.56%
Ringmetall 4.29 0.00% 0.00 1400 4.20 4.20 4.29 - - - - -6.33% -1.61%
Schumag 2.00 - - - - - - - 2.00 2.18 - 0.00% 0.00%
Schweizer Electronic 11.95 -0.42% -0.05 1936 11.95 11.95 12.10 - - - - -0.83% 22.70%
Sekt Schl. Wachen 19.90 2.05% 0.40 1580 18.60 18.60 20.20 - - - - -2.50% -1.52%
SIMONA 82.00 -2.38% -2.00 0 82.00 82.00 82.00 150 83.00 85.00 50 -5.62% 7.69%
Sino-German United 0.63 0.00% 0.00 0 0.63 0.63 0.63 4108 0.63 1.00 390 0.00% -30.00%
SLEEPZ AG INH. O.N. 0.07 -17.06% -0.01 166 0.07 0.07 0.07 25000 0.07 0.10 3431 -16.67% 1.19%
Snowbird 0.00 0.00% 0.00 0 0.00 0.00 0.00 250000 0.00 0.01 93723 0.00% 0.00%
Solar-Fabrik 0.03 -25.35% -0.01 150 0.03 0.03 0.03 539500 0.01 0.07 124500 -24.29% -13.11%
Splendid Medien 1.39 2.96% 0.04 2993 1.35 1.35 1.39 - - - - 0.75% 11.57%
SPOBAG 12.30 -0.81% -0.10 0 12.30 12.30 12.30 - 11.90 12.50 100 -5.34% -6.77%
Sporttotal 0.67 0.00% 0.00 - 0.67 0.67 0.67 - - - - 10.26% 16.84%
STO SE & Co. Vz 226.00 4.87% 10.50 5015 217.00 216.00 232.00 - - - - -3.36% -2.49%
STS Group 8.26 0.73% 0.06 4500 8.24 8.20 8.32 - - - - -0.24% 0.99%
TC Unterhaltungselek 0.92 3.37% 0.03 824 0.90 0.90 0.92 1100 0.92 1.00 1100 -1.66% -3.26%
tiscon 0.03 1.61% 0.00 260 0.03 0.03 0.03 65000 0.03 0.07 14000 3.33% 3.33%
TMC CONTENT GR.AG NA 0.09 0.00% 0.00 - 0.09 0.09 0.09 - - - - 2.78% 23.33%
Tonies 7.85 2.61% 0.20 40721 7.80 7.75 8.15 - - - - -22.34% -33.48%
TTL Beteiligungs und 2.90 0.00% 0.00 500 2.88 2.88 2.90 - - - - 2.84% 8.21%
TUFF GROUP AG O.N. 0.30 7.14% 0.02 0 0.30 0.30 0.30 1667 0.30 0.38 1316 -9.68% -6.67%
UNICREDIT 13.67 3.80% 0.50 56768 13.41 13.39 13.71 - - - - -3.86% -2.91%
UNIPROF RE Hldg 0.00 -14.29% -0.00 0 0.00 0.00 0.00 733334 0.00 0.01 110000 16.67% 75.00%
Uzin Utz 84.00 1.82% 1.50 50 83.00 83.00 84.00 - - - - -4.62% -1.20%
Valens Holding 0.35 - - - - - - - - - - -0.57% 0.00%
Value Mgt&Research 3.02 4.14% 0.12 960 3.02 3.00 3.10 1100 3.00 3.28 - 0.00% -4.61%
VAPIANO SE INH. O.N. 0.12 0.42% 0.00 2850 0.12 0.12 0.12 21818 0.12 0.17 9871 -1.23% 4.35%
Verallia Deutschland 560.00 0.00% 0.00 0 560.00 560.00 560.00 14 560.00 615.00 3 0.00% 0.00%
Vivanco Gruppe 2.00 - - - - - - - 1.82 2.00 7369 1.01% 11.11%
Walter Bau 0.00 20.00% 0.00 42000 0.00 0.00 0.00 105000 0.00 0.00 180000 0.00% -16.67%
Walter Bau Vz 0.00 0.00% 0.00 0 0.00 0.00 0.00 55000 0.00 0.04 55000 -50.00% -50.00%
Wasgau Prod & Handel 15.60 0.00% 0.00 0 15.60 15.60 15.60 200 15.60 16.30 200 -1.27% 8.33%
WCM Be­tei­li­gungs- 5.22 1.16% 0.06 11852 5.18 5.12 5.22 - - - - 0.39% 1.18%
Webac Holding 4.28 - - - - - - - 4.28 4.68 - 0.00% 0.00%
Westag & Getalit 28.20 0.00% 0.00 0 28.20 28.20 28.20 300 28.20 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 26.20 80 0.00% -1.55%
Wild Bunch 10.00 1.01% 0.10 390 9.90 9.90 10.00 2900 10.00 10.20 400 0.51% 106.25%
YMOS 0.50 - - - - - - 2500 0.21 0.30 2500 6.38% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ZhongDe Waste Techno 0.98 8.89% 0.08 4500 0.88 0.88 0.98 18500 0.93 0.98 1500 5.88% 4.05%