15.06.2021 15:38:08
GENERAL ALL-SHARE TR EUR
3557.77
$$$
-30.2600
-0.84%
15.06.2021 15:23
 
Chart
Kursdaten
Kurs 3557.77 Eröffnung 3587.15
Diff. absolut -30.26 Tages-Hoch 3611.11
Diff. % -0.84 % Tages-Tief 3557.77
Volumen - Umsatz 15327153
Schlusskurs vom 14.06.2021 3588.03 Volatilität in % -
Börse Xetra Letzter Handel 15.06.2021 / 15:23
Währung $$$ Aktualisierungsstand 15.06.2021 / 15:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 33.54% 3640.3 2673.2
1 Woche -1.19% 3640.3 3584.5
1 Monat 4.15% 3640.3 3400.4
3 Monate 16.62% 3640.3 3069.4
6 Monate 34.68% 3640.3 2634.3
1 Jahr 64.29% 3640.3 2167.1
3 Jahre 54.95% 3640.3 1836.6
11.4
26.51
20.44
1.13
33.54
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":11.4,"chartHeight":20.849288807235,"year":2019,"ID_NOTATION":"20671603"},"2020":{"performance":20.44,"chartHeight":23.860255151508,"year":2020,"ID_NOTATION":"20671603"},"2021":{"performance":33.54,"chartHeight":24.898746241937,"year":2021,"ID_NOTATION":"20671603"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.37,"chartHeight":21.270399037368,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.28,"chartHeight":18.536545187104,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.06.2021 15:38:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
468 Spac I 9.60 -0.05% -0.01 27739 9.61 9.57 9.61 1640 9.60 9.64 3376 -0.31% 0.00%
7C Solarparken 4.00 1.14% 0.04 77671 3.96 3.95 4.01 825 3.99 4.00 1300 -0.25% -13.71%
a.a.a. Allg. Anlagev 1.70 0.00% 0.00 0 1.70 1.70 1.70 6000 1.70 1.86 8946 0.00% 0.00%
A.S. Création Tapeten 26.40 0.76% 0.20 40 26.40 26.40 26.40 302 26.00 26.40 752 -1.50% 69.03%
AAP IMPLANTATE AG O. 2.94 -1.34% -0.04 3020 3.02 2.88 3.02 200 2.88 3.00 1678 -0.68% -6.67%
adesso 137.60 -0.29% -0.40 1655 139.00 135.80 139.00 53 136.80 138.00 66 6.15% 42.27%
Air Berlin 0.02 -20.86% -0.01 137000 0.02 0.02 0.02 135000 0.02 0.03 97002 113.85% 50.27%
AIS 0.01 - - - - - - - - - - -16.67% -16.67%
ALBA SE 70.00 0.00% 0.00 50 70.00 70.00 70.00 75 66.50 72.50 180 0.00% 7.69%
Albis Leasing 3.50 4.79% 0.16 5885 3.36 3.36 3.50 4807 3.34 3.64 1437 9.15% 12.84%
Allgeier SE 24.20 1.47% 0.35 7480 24.00 23.95 24.50 30 24.10 24.20 290 3.02% 27.88%
Altech Advanced Mate 1.09 -3.54% -0.04 0 1.09 1.09 1.09 300 1.05 1.17 1000 11.92% 2.60%
B+S Banksysteme 3.84 3.78% 0.14 150 3.84 3.84 3.84 333 3.84 4.00 138 -9.31% 51.64%
Beate Uhse 0.01 -7.14% -0.00 240000 0.01 0.01 0.01 50000 0.01 0.01 60000 100.00% 133.33%
Berentzen Gruppe 6.70 3.40% 0.22 8252 6.50 6.50 6.70 214 6.70 6.78 1134 -2.11% 16.97%
Bijou Brigitte Acc 27.20 0.74% 0.20 340 27.30 26.90 27.30 183 27.20 27.50 369 -0.37% 18.42%
Camerit 51.00 0.00% 0.00 0 51.00 51.00 51.00 23 49.00 57.00 10 0.00% 26.87%
CIECH 10.18 -1.36% -0.14 0 10.32 10.18 10.32 200 10.20 11.20 200 -1.34% 53.80%
co.don 1.40 -1.06% -0.01 3293 1.48 1.33 1.48 5162 1.32 1.40 3471 -0.70% 13.71%
CPI PROPERTY GROUP 0.73 0.00% 0.00 - 0.73 0.73 0.73 2000 0.71 0.74 4091 0.69% 0.00%
Decheng Technology 0.02 - - - - - - 40000 0.01 0.02 40000 0.00% -7.89%
Deutsche Cannabis 0.34 4.24% 0.01 0 0.34 0.34 0.34 2110 0.33 0.38 - -15.17% -62.33%
Deutsche Real Estate 13.50 3.05% 0.40 39 13.10 13.10 13.50 1100 13.50 14.20 350 -2.24% 42.39%
DF DT.FORFAIT AG NA 1.80 0.56% 0.01 500 1.80 1.80 1.80 1999 1.80 1.82 100 1.70% 51.69%
Dierig Holding 15.90 -0.62% -0.10 - 15.90 15.90 15.90 500 15.80 16.00 1000 -2.45% 30.33%
EASY SOFTWARE 13.20 0.00% 0.00 1500 13.20 13.20 13.20 2260 13.10 13.20 2405 0.00% 0.76%
Eisen- und Hüttenwer 13.10 0.00% 0.00 0 13.10 13.10 13.10 26 13.10 14.20 245 0.00% -5.07%
Elanix Biotechnologi 0.31 -4.85% -0.02 7040 0.31 0.31 0.33 6370 0.31 0.33 6061 4.43% -44.54%
Enapter 27.05 0.74% 0.20 883 26.50 26.30 27.30 20 26.60 27.15 191 1.32% 0.48%
EnBW Energie BW 76.40 -3.05% -2.40 1200 81.00 76.40 81.00 200 74.00 78.00 43 -3.43% 40.71%
Energiekontor 53.10 -0.38% -0.20 9774 53.70 52.70 55.20 217 53.10 53.40 136 1.91% -8.10%
Enerxy 1.41 -3.42% -0.05 0 1.41 1.41 1.41 710 1.41 1.51 663 -5.81% 317.14%
euromicron 0.02 - - - - - - - 0.02 0.05 20000 10.00% 1.85%
EYEMAXX Real Estate 3.35 -1.76% -0.06 134 3.48 3.35 3.48 200 3.36 3.47 2237 9.65% -37.48%
Fair Value Reit 6.50 -2.99% -0.20 0 6.50 6.50 6.50 1000 6.60 6.80 200 3.08% -1.47%
FCR Immobilien 11.70 0.86% 0.10 1141 11.70 11.70 11.70 3859 11.70 11.80 440 -1.69% -5.36%
FORIS 2.78 0.00% 0.00 - 2.78 2.78 2.78 689 2.74 2.84 2220 -0.71% -2.11%
Frequentis 26.00 1.96% 0.50 1701 25.60 25.60 26.10 300 25.90 26.30 100 2.41% 40.11%
Fritz Nols 0.09 -14.29% -0.01 1000 0.09 0.09 0.09 30000 0.08 0.14 7408 40.00% -30.00%
Friwo 25.00 -3.85% -1.00 170 25.60 25.00 25.60 327 25.20 25.80 194 -7.41% 26.90%
Gelsenwasser 1470.00 -0.68% -10.00 0 1470.00 1470.00 1470.00 3 1470.00 1500.00 3 1.37% 4.23%
Gerry Weber Intl. 17.70 0.57% 0.10 10 17.70 17.70 17.70 291 17.40 17.70 336 1.15% -11.56%
GSW Immobilien 127.00 0.00% 0.00 0 127.00 127.00 127.00 20 127.00 139.00 20 0.00% 25.74%
GWB Immobilien 0.01 0.00% 0.00 0 0.01 0.01 0.01 95000 0.01 0.05 22000 114.29% 900.00%
HanseYachts 5.60 2.75% 0.15 670 5.40 5.40 5.60 910 5.45 5.60 870 -2.68% 32.93%
HEIDEL.BETEIL.HLDG O 119.00 0.00% 0.00 - 119.00 119.00 119.00 43 117.00 120.00 43 0.00% 0.85%
infas Holding 4.10 0.00% 0.00 0 4.10 4.10 4.10 1268 4.10 4.20 715 -0.97% 15.82%
Intertainment 0.63 5.00% 0.03 7558 0.62 0.62 0.63 3000 0.61 0.67 500 26.58% 101.34%
IQ INTL AG SF-,01 0.35 -2.23% -0.01 21412 0.33 0.33 0.35 31000 0.33 0.37 2000 -12.68% -55.25%
ItN Nanovation 0.10 0.00% 0.00 10000 0.10 0.10 0.10 12500 0.08 0.12 10000 92.31% -67.74%
Jubii Europe 0.02 0.00% 0.00 35 0.02 0.02 0.02 150000 0.02 0.02 135838 -2.56% -2.56%
KHD Humboldt Wedag 8.55 0.00% 0.00 0 8.55 8.55 8.55 200 8.55 9.35 - 0.00% -5.52%
KHD Humboldt Wedag I 1.84 1.66% 0.03 1212 1.80 1.80 1.84 3744 1.82 1.84 3668 1.10% 8.24%
Klassik Radio 5.45 -2.68% -0.15 470 5.45 5.45 5.45 2059 5.35 5.60 1911 0.00% -1.75%
KROMI Logistik 9.05 0.00% 0.00 - 9.05 9.05 9.05 553 8.95 9.15 553 0.56% 20.67%
KSB Vz 397.00 -2.93% -12.00 1368 406.00 391.00 406.00 26 394.00 397.00 25 14.25% 80.97%
KSB SE & Co. 474.00 -0.42% -2.00 224 464.00 462.00 482.00 13 468.00 478.00 5 11.21% 71.22%
Lakestar SPAC I 9.94 -0.30% -0.03 19515 9.91 9.91 9.99 2643 9.94 9.98 800 -0.30% 0.00%
LINUS DIGITAL FINANC 38.90 9.58% 3.40 236 38.80 38.80 39.00 1000 38.50 39.00 400 -1.66% 0.00%
Lotto24 436.00 1.40% 6.00 67 436.00 430.00 436.00 28 430.00 442.00 12 -8.90% 33.54%
LS Invest 4.80 -0.41% -0.02 7479 4.80 4.80 4.80 15488 4.80 4.84 2500 -0.41% 6.64%
LS telcom 8.05 0.00% 0.00 2315 7.95 7.90 8.05 867 8.00 8.05 2514 -0.62% 26.77%
Maier + Partner 0.08 - - - - - - 35500 0.05 0.12 23000 61.00% -63.74%
Mainova 545.00 -1.80% -10.00 20 555.00 545.00 555.00 10 550.00 580.00 20 0.00% 9.90%
MAN 72.30 0.28% 0.20 24432 72.20 72.10 72.40 1351 72.20 72.40 578 0.14% 68.46%
MAN SE Vz 72.00 -0.69% -0.50 360 72.00 72.00 72.00 1221 72.00 72.50 1440 0.69% 70.99%
Mars One Ventures 0.05 - - - - - - - - - - 6.52% 0.00%
Marudai Food Co. 12.40 0.00% 0.00 0 12.40 12.40 12.40 171 12.40 13.10 161 0.00% -4.62%
Masch. Berth. Hermle 291.00 -2.02% -6.00 10 288.00 288.00 291.00 1000 290.00 295.00 10 4.58% 0.34%
MATERNUS-Kliniken 3.92 0.00% 0.00 - 3.92 3.92 3.92 1824 3.76 3.96 1449 -1.51% -10.50%
Medion 15.50 0.65% 0.10 31 15.50 15.50 15.50 488 15.40 15.60 488 -0.65% 0.00%
MeVis Medical Soluti 33.00 0.00% 0.00 183 32.60 32.60 33.00 152 32.40 33.20 152 -0.60% 4.43%
MING LE SPORTS AG 1.60 0.00% 0.00 0 1.60 1.60 1.60 625 1.60 1.75 625 0.00% 46.79%
MS Industrie 2.22 0.00% 0.00 3021 2.22 2.20 2.22 400 2.10 2.15 500 1.37% 45.10%
MUEHL PROD.+SERV. IN 5.05 -5.61% -0.30 2123 5.55 5.05 5.55 300 5.00 5.30 300 -4.46% 55.59%
Müller - Die lila Lo 6.70 0.75% 0.05 417 6.70 6.70 6.70 764 6.60 6.85 764 2.31% 23.15%
MyHammer Holding 22.40 1.82% 0.40 2549 22.20 22.20 22.40 1519 21.80 22.60 428 0.00% 26.44%
MyPhotoAlbum 0.04 - - - - - - - - - - -11.11% 0.00%
Neschen 0.02 0.00% 0.00 0 0.02 0.02 0.02 73500 0.02 0.07 30000 18.92% -43.59%
NEXR Technologies 3.86 -1.28% -0.05 3221 3.86 3.86 4.00 986 3.86 4.00 23 0.51% 13.01%
NorCom Information T 9.40 0.64% 0.06 1100 9.50 9.16 9.50 545 9.04 9.40 635 5.90% 19.44%
NORDWEST Handel 22.60 -0.88% -0.20 0 22.60 22.60 22.60 100 22.60 23.00 88 0.88% 9.62%
Oasmia Pharmaceutica 0.59 - - - - - - - - - - 0.00% 0.00%
OboTech Acquisition 9.78 0.62% 0.06 1000 9.78 9.78 9.78 300 9.66 9.74 490 0.36% 0.00%
Odeon Film 1.63 -2.40% -0.04 0 1.63 1.63 1.63 10000 1.63 1.68 1000 2.45% 97.63%
Omron Corp. 31.94 - - - - - - - - - - 1.40% 4.04%
OPENLIMIT 0.03 4.62% 0.00 191000 0.03 0.03 0.03 26500 0.03 0.03 28578 62.50% -70.98%
Orbis 7.70 -1.28% -0.10 700 7.70 7.70 7.70 2133 7.70 7.85 748 -1.27% 21.88%
Panamax 1.57 - - - - - - - 1.49 1.65 - -23.04% 30.83%
Pearl Gold 0.81 -3.01% -0.03 0 0.81 0.81 0.81 10000 0.78 0.90 1283 -7.78% -7.78%
Pferdewetten.de 20.00 -1.96% -0.40 1788 20.20 20.00 20.60 1120 20.00 20.20 643 0.99% 74.36%
- - - - - - - - - - - 0.00% 0.00%
PIERER Mobility 74.30 1.36% 1.00 48 73.60 73.60 74.30 100 73.70 74.80 84 0.00% 12.58%
Pittler Maschinenfab 2.40 -17.24% -0.50 0 2.40 2.40 2.40 300 2.40 2.90 500 61.11% 61.11%
Pongs & Zahn 0.03 -16.13% -0.01 0 0.03 0.03 0.03 10000 0.03 0.08 10000 51.22% -37.37%
Porsche Automobil 95.82 -1.42% -1.38 100071 97.78 95.64 97.78 129 95.82 95.86 157 -3.95% 72.34%
Realtech 1.33 1.53% 0.02 1050 1.33 1.33 1.33 8000 1.35 1.38 200 -5.07% 54.12%
Ringmetall 3.41 3.65% 0.12 6589 3.36 3.31 3.41 212 3.41 3.47 3481 1.23% 33.20%
Schumag 1.80 -5.26% -0.10 1112 1.90 1.80 1.90 - 1.72 1.89 - 5.88% 18.42%
Schweizer Electronic 14.00 -1.41% -0.20 1507 14.05 14.00 14.30 409 13.95 14.35 613 0.71% 20.85%
Sekt Schl. Wachen 18.80 -2.08% -0.40 1068 19.20 18.30 19.20 1999 18.80 19.10 1005 1.59% 27.15%
SENVION S.A. EUR -,0 0.17 8.28% 0.01 18340 0.17 0.16 0.17 7535 0.16 0.17 5642 -7.65% 324.32%
SIMONA 695.00 4.51% 30.00 5 660.00 660.00 695.00 16 660.00 700.00 100 0.76% 35.71%
Sino-German United 0.70 - - - - - - 1000 0.90 1.00 1400 -30.00% 32.08%
SLEEPZ AG INH. O.N. 0.20 -9.55% -0.02 26675 0.17 0.17 0.20 1877 0.17 0.19 12125 43.17% 156.77%
Snowbird 0.01 25.00% 0.00 0 0.01 0.01 0.01 - 0.01 0.01 50000 0.00% 233.33%
Solar-Fabrik 0.05 -9.09% -0.01 20700 0.05 0.05 0.05 62000 0.04 0.06 246386 -28.06% -36.31%
Splendid Medien 1.15 0.00% 0.00 - 1.15 1.15 1.15 8209 1.12 1.18 2000 3.60% 47.44%
SPOBAG 15.20 - - - - - - - 14.80 15.30 200 0.00% 111.11%
Sporttotal 0.65 0.00% 0.00 223 0.65 0.65 0.65 4277 0.65 0.70 2000 12.46% 6.56%
STO SE & Co. Vz 186.40 1.86% 3.40 2304 183.40 182.00 186.40 59 185.80 186.60 22 -0.54% 41.42%
StrateVic Finance Gr 0.00 - - - - - - - - - - -29.41% -33.33%
STS Group 7.50 3.31% 0.24 746 7.38 7.38 7.50 316 7.32 7.52 842 -2.16% 25.17%
TC Unterhaltungselek 0.90 2.27% 0.02 0 0.90 0.90 0.90 1230 0.90 0.98 1117 4.14% 76.00%
tiscon 0.02 0.00% 0.00 0 0.02 0.02 0.02 56411 0.02 0.08 11000 0.00% 233.33%
TLG Immobilien 28.00 0.00% 0.00 5514 28.25 27.95 28.35 157 28.05 28.15 150 0.54% 22.06%
TMC CONTENT GR.AG NA 0.10 77.62% 0.04 150 0.07 0.07 0.10 500 0.07 0.10 15164 0.00% 0.00%
Travel24.com 13.00 -0.76% -0.10 0 13.00 13.00 13.00 200 13.00 13.30 152 -3.68% 468.70%
TTL Beteiligungs und 2.64 -2.94% -0.08 57 2.80 2.64 2.80 996 2.64 2.78 1078 -0.73% 3.82%
TUFF GROUP AG O.N. 0.39 0.00% 0.00 - 0.39 0.39 0.39 2000 0.35 0.42 2000 0.00% 70.80%
UNICREDIT 10.66 -0.58% -0.06 21709 10.77 10.63 10.77 948 10.67 10.68 960 -1.38% 39.40%
UNIPROF RE Hldg 0.01 0.00% 0.00 0 0.01 0.01 0.01 88000 0.01 0.04 27500 7.69% 7.69%
United Power Technol 0.66 0.00% 0.00 0 0.66 0.66 0.66 - 0.60 0.66 - 10.00% 57.14%
Uzin Utz 74.00 0.00% 0.00 97 74.00 73.50 74.00 15 73.50 74.50 111 -2.63% 36.03%
Valens Holding 0.35 - - - - - - - - - - -0.57% 0.00%
Value Mgt&Research 2.60 4.00% 0.10 273 2.62 2.60 2.80 4000 2.50 2.94 900 -7.41% -4.58%
VAPIANO SE INH. O.N. 0.33 -9.34% -0.03 6547 0.33 0.32 0.33 5000 0.31 0.35 5000 -5.45% 38.93%
Verallia Deutschland 545.00 0.00% 0.00 0 545.00 545.00 545.00 100 545.00 595.00 3 0.00% 6.86%
Vivanco Gruppe 1.65 0.00% 0.00 0 1.65 1.65 1.65 1000 1.65 1.66 300 0.00% -20.67%
Walter Bau 0.00 -10.00% -0.00 0 0.00 0.00 0.00 200000 0.00 0.01 80000 400.00% 900.00%
Walter Bau Vz 0.00 0.00% 0.00 0 0.00 0.00 0.00 55000 0.00 0.03 55000 0.00% 100.00%
Wasgau Prod & Handel 14.50 -2.03% -0.30 0 14.50 14.50 14.50 220 14.50 15.30 600 -0.67% 5.71%
WCM Be­tei­li­gungs- 4.87 0.21% 0.01 936 4.86 4.86 4.87 491 4.81 4.92 1777 -1.02% 21.75%
Webac Holding 4.30 0.00% 0.00 0 4.30 4.30 4.30 400 4.30 4.66 200 0.00% 4.88%
Westag & Getalit 28.00 0.00% 0.00 0 28.00 28.00 28.00 2110 28.00 29.60 1090 0.00% -3.45%
Westag & Getalit Vz 25.00 0.00% 0.00 0 25.00 25.00 25.00 1100 25.00 25.20 1000 0.00% -1.57%
Wild Bunch 3.28 -3.53% -0.12 7628 3.58 2.98 3.66 3 3.10 3.28 1265 68.32% 250.52%
WIRECARD 0.40 0.53% 0.00 47199 0.41 0.40 0.41 3000 0.40 0.41 20000 4.47% 28.16%
YMOS 0.33 -2.94% -0.01 0 0.33 0.33 0.33 1500 0.33 0.60 500 0.00% 269.57%
- - - - - - - - - - - 0.00% 0.00%
ZhongDe Waste Techno 1.13 -4.24% -0.05 2470 1.13 1.13 1.18 1000 1.13 1.21 1000 7.27% 372.00%