08.03.2021 07:58:27
GENERAL ALL-SHARE TR EUR
3021.08
$$$
20.4900
0.68%
05.03.2021 17:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 04.03.2021 3000.59 Volatilität in % -
Börse Xetra Letzter Handel 05.03.2021 / 17:55
Währung $$$ Aktualisierungsstand 08.03.2021 / 07:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 12.44% 3023.9 2673.2
1 Woche 3.59% 3023.9 2917.1
1 Monat 6.83% 3023.9 2820.1
3 Monate 12.64% 3023.9 2634.2
6 Monate 13.65% 3023.9 2540.9
1 Jahr 34.32% 3023.9 1836.6
3 Jahre 30.68% 3023.9 1836.6
11.4
26.51
20.44
1.13
12.44
SMI
SMI
SMI
-0.89
2019
2020
2021
{"2019":{"performance":11.4,"chartHeight":44.591725033904,"year":2019,"ID_NOTATION":"20671603"},"2020":{"performance":20.44,"chartHeight":51.031473869058,"year":2020,"ID_NOTATION":"20671603"},"2021":{"performance":12.44,"chartHeight":45.554617599418,"year":2021,"ID_NOTATION":"20671603"}}
{"2019":{"performance":26.51,"chartHeight":53.252562059774,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":19.098819878308,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":-0.89,"chartHeight":17.750854019925,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":53.252562059774,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":36.289084420899,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":3.29,"chartHeight":30.885421780003,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":52.691479645136,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":39.005981948697,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":2.91,"chartHeight":29.531755456715,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":52.036464254212,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":49.666119503006,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.17,"chartHeight":35.87046773223,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":53.252562059774,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":32.090961341219,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.47,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.03.2021 07:58:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
7C Solarparken 3.95 -0.50% -0.02 106173 3.97 3.91 3.99 - - - - -4.13% -13.82%
a.a.a. Allg. Anlagev 1.70 0.00% 0.00 0 1.70 1.70 1.70 50 1.71 1.87 - 0.00% 0.00%
AAP IMPLANTATE AG O. 3.44 -14.53% -0.58 10345 3.90 3.44 3.95 - - - - 8.35% 9.21%
adesso 114.00 0.89% 1.00 6880 113.00 112.50 116.00 - - - - 0.88% 17.53%
Air Berlin 0.01 8.00% 0.00 7483 0.01 0.01 0.01 500000 0.01 0.01 266700 -6.90% -27.03%
AIS 0.01 - - - - - - - - - - -16.67% -16.67%
ALBA SE 69.50 0.00% 0.00 75 69.50 69.50 69.50 150 67.00 70.00 5814 0.72% 6.92%
Albis Leasing 2.94 -1.34% -0.04 - 2.94 2.94 2.94 - - - - -0.68% -0.68%
Allgeier SE 23.20 -1.69% -0.40 30368 23.30 22.70 23.60 - - - - -4.13% 24.40%
Altech Advanced Mate 1.35 -0.74% -0.01 0 1.35 1.35 1.35 - - - - 10.66% 12.50%
B+S Banksysteme 3.88 7.78% 0.28 9898 3.50 3.50 3.88 - - - - 3.19% 59.02%
BBS KFZ Tech. Vz 0.03 - - - - - - 68933 0.03 0.23 - 11.11% 650.00%
Beate Uhse 0.00 - - - - - - 184257 0.00 0.01 375500 0.00% 33.33%
Berentzen Gruppe 5.80 0.35% 0.02 2219 5.72 5.72 5.88 - - - - 1.75% 4.69%
Bijou Brigitte Acc 25.90 1.57% 0.40 2379 25.20 25.20 26.20 - - - - 12.61% 13.60%
Camerit 42.20 - - - - - - 9 42.20 47.60 10 0.00% 4.98%
CIECH 7.40 0.82% 0.06 0 7.34 7.21 7.40 68 7.44 8.18 62 2.49% 10.28%
co.don 1.29 -5.82% -0.08 30942 1.35 1.26 1.35 - - - - -7.17% 4.44%
CPI PROPERTY GROUP 0.72 0.00% 0.00 - 0.72 0.72 0.72 - - - - 0.00% -0.68%
Decheng Technology 0.02 - - - - - - 20000 0.01 0.03 139167 -13.21% 21.05%
Deutsche Cannabis 0.39 1.85% 0.01 9808 0.38 0.38 0.39 - - - - -1.03% -56.05%
Deutsche Real Estate 14.50 2.84% 0.40 0 14.00 14.00 14.50 40 14.50 14.90 1000 5.07% 57.61%
DF DT.FORFAIT AG NA 1.42 -0.70% -0.01 11319 1.41 1.40 1.48 - - - - 10.08% 20.34%
Dierig Holding 12.20 0.00% 0.00 - 12.20 12.20 12.20 - - - - 0.00% 0.00%
EASY SOFTWARE 13.20 0.00% 0.00 797 13.10 13.10 13.20 - - - - 0.00% 0.76%
Eisen- und Hüttenwer 14.30 7.52% 1.00 380 13.10 13.10 14.30 120 13.50 14.30 26 -0.69% 3.62%
Elanix Biotechnologi 0.33 0.00% 0.00 0 0.33 0.33 0.33 2000 0.33 0.35 1446 -10.33% -44.54%
Enapter 27.20 -4.90% -1.40 2722 28.00 27.20 29.00 - - - - -5.56% 1.79%
EnBW Energie BW 66.50 0.00% 0.00 182 67.00 65.00 67.00 - - - - 4.72% 18.75%
Energiekontor 51.40 -0.39% -0.20 22781 51.80 50.40 53.00 - - - - -3.75% -11.38%
Enerxy 1.22 - - - - - - - - - - 96.77% 156.30%
euromicron 0.02 0.00% 0.00 0 0.02 0.02 0.02 16666 0.02 0.03 6604 0.00% 11.11%
EYEMAXX Real Estate 3.97 0.00% 0.00 25591 3.96 3.95 4.05 - - - - 0.51% -27.29%
Fair Value Reit 6.70 0.00% 0.00 2300 6.65 6.65 6.70 400 6.75 7.05 71 4.69% -1.47%
FCR Immobilien 11.00 0.00% 0.00 345 10.90 10.90 11.00 - - - - 0.00% -10.25%
FORIS 2.78 -3.47% -0.10 15433 2.92 2.76 2.92 - - - - -2.80% -2.11%
Frequentis 20.40 -1.92% -0.40 600 20.40 20.20 20.40 - - - - 0.99% 12.09%
Fritz Nols 0.18 9.52% 0.02 2000 0.17 0.17 0.18 10000 0.17 0.19 3000 -12.38% 22.67%
Friwo 22.60 3.67% 0.80 650 22.00 22.00 22.60 - - - - -3.42% 14.72%
Gelsenwasser 1520.00 - - - - - - - - - - 2.01% 7.04%
Gerry Weber Intl. 19.80 0.00% 0.00 - 19.80 19.80 19.80 - - - - -1.98% -0.50%
GSW Immobilien 96.50 - - - - - - 165 96.50 105.00 20 0.00% -4.46%
GWB Immobilien 0.03 0.00% 0.00 0 0.03 0.03 0.03 46432 0.03 0.18 11000 100.00% 1900.00%
HanseYachts 5.10 -1.92% -0.10 2120 5.25 5.10 5.25 - - - - 0.00% 24.39%
HEIDEL.BETEIL.HLDG O 122.00 0.00% 0.00 - 122.00 122.00 122.00 - - - - 1.67% 3.39%
infas Holding 3.50 0.00% 0.00 0 3.50 3.50 3.50 2000 3.52 3.66 137 -0.57% -1.13%
Intertainment 0.36 1.71% 0.01 9294 0.33 0.33 0.36 - - - - 16.34% 19.46%
IQ INTL AG SF-,01 0.70 -6.62% -0.05 42700 0.76 0.67 0.76 - - - - -6.62% -11.88%
ItN Nanovation 0.27 0.74% 0.00 - 0.27 0.27 0.27 - - - - 11.38% -7.43%
Jubii Europe 0.02 0.00% 0.00 23851 0.02 0.02 0.02 130578 0.02 0.02 75000 2.56% 2.56%
KHD Humboldt Wedag 8.80 - - - - - - 200 8.80 9.60 - 0.00% -2.76%
KHD Humboldt Wedag I 1.69 1.81% 0.03 13017 1.67 1.64 1.69 - - - - 1.20% -0.59%
Klassik Radio 5.70 -0.87% -0.05 - 5.70 5.70 5.70 - - - - 1.79% 0.00%
KROMI Logistik 9.80 5.95% 0.55 908 9.35 9.35 9.80 - - - - 12.64% 30.67%
KSB 282.00 0.71% 2.00 28 282.00 278.00 282.00 - - - - -2.08% 1.44%
KSB Vz 243.00 1.67% 4.00 192 240.00 238.00 243.00 - - - - 1.25% 7.52%
Lakestar SPAC I 10.80 -0.92% -0.10 36766 11.00 10.80 11.06 - - - - -2.53% 0.00%
Lotto24 342.00 0.59% 2.00 14 344.00 342.00 344.00 - - - - 1.18% 6.21%
LS Invest 4.90 -1.21% -0.06 2440 4.86 4.80 4.94 - - - - -3.92% 8.41%
LS telcom 6.55 -2.24% -0.15 400 6.60 6.55 6.60 - - - - 2.34% 3.15%
Maier + Partner 0.26 0.00% 0.00 0 0.26 0.26 0.26 13000 0.26 0.39 5000 -5.11% 17.12%
Mainova 540.00 - - - - - - 3 545.00 595.00 2 1.89% 6.93%
MAN 49.55 3.01% 1.45 22815 47.90 47.90 49.95 - - - - 3.01% 15.77%
MAN SE Vz 48.40 2.98% 1.40 1647 47.20 47.20 49.00 - - - - 2.54% 14.15%
Mars One Ventures - - - - - - - - - - - 6.52% 0.00%
Marudai Food Co. 12.80 - - - - - - 163 13.00 13.70 154 1.59% -1.54%
Masch. Berth. Hermle 285.00 0.71% 2.00 10 283.00 283.00 285.00 - - - - 0.35% -3.72%
MATERNUS-Kliniken 3.98 -0.50% -0.02 1500 3.92 3.92 3.98 - - - - 0.51% -9.13%
Medion 15.40 -0.65% -0.10 360 15.40 15.40 15.40 - - - - 0.00% 0.00%
MeVis Medical Soluti 32.40 1.25% 0.40 272 32.00 32.00 32.40 - - - - 2.53% 2.53%
MING LE SPORTS AG 3.60 5.88% 0.20 2453 2.90 2.90 3.60 - - - - 202.52% 230.28%
MS Industrie 1.60 -0.93% -0.01 5044 1.63 1.60 1.65 - - - - 6.31% 4.58%
MUEHL PROD.+SERV. IN 5.25 0.00% 0.00 375 5.25 5.25 5.25 1000 5.20 5.70 300 -10.26% 25.00%
Müller-die lila Logi 6.10 -0.81% -0.05 2141 6.20 6.00 6.20 - - - - 7.02% 12.96%
MyHammer Holding 21.60 1.89% 0.40 5596 21.00 21.00 21.60 - - - - 0.93% 24.14%
MyPhotoAlbum 0.04 - - - - - - - - - - -11.11% 0.00%
Neschen 0.02 - - - - - - 70000 0.02 0.05 76501 -4.35% -43.59%
NEXR Technologies 4.28 -4.89% -0.22 3439 4.34 4.20 4.40 - - - - -4.04% 23.70%
NorCom Information T 8.26 -1.20% -0.10 652 8.24 8.16 8.36 - - - - -3.05% 5.63%
NORDWEST Handel 20.40 0.00% 0.00 100 20.00 20.00 20.40 120 20.20 21.20 24 -2.86% -1.92%
Oasmia Pharmaceutica 0.59 - - - - - - - - - - 0.00% 0.00%
Odeon Film 1.23 8.85% 0.10 1 1.13 1.13 1.23 - - - - 8.85% 45.56%
Omron Corp. 31.94 - - - - - - - - - - 1.40% 4.04%
OPENLIMIT 0.08 10.00% 0.01 59269 0.07 0.07 0.09 - - - - 1.85% -26.34%
Orbis 7.70 2.67% 0.20 680 7.55 7.55 7.75 - - - - 4.05% 20.31%
Panamax 3.00 7.14% 0.20 200 3.00 3.00 3.00 174 2.88 3.14 160 102.70% 150.00%
Pearl Gold 0.90 5.88% 0.05 0 0.90 0.90 0.90 - - - - 4.65% 0.00%
Pferdewetten.de 15.30 -0.65% -0.10 1954 15.10 15.10 15.50 - - - - 5.52% 30.77%
Philipp Holzmann 0.04 19.40% 0.01 25 0.04 0.04 0.04 100000 0.03 0.09 30000 31.15% 280.95%
Philomaxcap 2.20 - - - - - - - 2.20 2.60 - 22.22% 10.00%
PIERER Mobility 67.50 0.00% 0.00 7 68.50 67.50 68.50 - - - - -0.74% 2.27%
Pittler Maschinenfab 1.70 - - - - - - 400 1.80 2.80 267 0.00% -5.56%
Pongs & Zahn 0.02 -50.57% -0.02 370 0.02 0.02 0.02 10000 0.02 0.04 10000 -8.51% -56.57%
Porsche Automobil 75.36 1.67% 1.24 842467 73.50 73.40 76.04 - - - - 13.53% 33.62%
Realtech 0.91 0.00% 0.00 - 0.91 0.91 0.91 - - - - 0.55% 7.06%
Ringmetall 2.75 0.00% 0.00 38 2.71 2.71 2.79 - - - - 0.36% 11.34%
Schumag 1.52 - - - - - - 2000 1.52 1.66 - 0.00% 0.00%
Schweizer Electronic 15.80 0.96% 0.15 - 15.80 15.80 15.80 - - - - 5.69% 34.47%
Sekt Schl. Wachen 15.40 -2.53% -0.40 691 15.30 15.30 15.40 - - - - -2.53% 1.99%
SENVION S.A. EUR -,0 0.24 1.29% 0.00 9058 0.21 0.21 0.30 3000 0.24 0.28 3000 -9.23% 537.84%
SIMONA 515.00 -3.74% -20.00 31 505.00 505.00 550.00 5 510.00 555.00 2 1.98% 5.10%
Sino-German United 0.81 0.00% 0.00 0 0.81 0.81 0.81 800 0.81 0.90 300 27.78% 51.89%
SLEEPZ AG INH. O.N. 0.15 -13.89% -0.03 3793 0.14 0.14 0.17 - - - - -13.41% 100.00%
Snowbird 0.01 - - - - - - - 0.01 0.01 85000 233.33% 233.33%
Solar-Fabrik 0.08 2.67% 0.00 40672 0.07 0.06 0.08 - - - - -18.95% -1.91%
Splendid Medien 0.80 -7.51% -0.07 27861 0.87 0.80 0.92 - - - - 0.00% 2.56%
SPOBAG 7.90 6.04% 0.45 0 7.90 7.90 7.90 - - - - 0.00% 9.72%
Sporttotal 0.60 -1.31% -0.01 3639 0.60 0.60 0.60 - - - - -4.13% -0.98%
STO SE & Co. Vz 140.00 1.30% 1.80 2701 140.00 137.40 141.00 - - - - -1.69% 8.19%
StrateVic Finance Gr 0.00 - - - - - - - - - - -29.41% -33.33%
STS Group 7.24 -3.98% -0.30 4679 7.52 7.00 7.52 - - - - 3.43% 24.83%
TC Unterhaltungselek 1.01 -15.83% -0.19 2000 1.00 1.00 1.20 1050 1.02 1.66 1224 -31.29% 102.00%
tiscon 0.02 - - - - - - 20000 0.02 0.09 13500 0.00% 166.67%
TLG Immobilien 25.58 -0.54% -0.14 81315 25.72 25.56 25.86 - - - - -0.85% 11.51%
TMC Content Group 0.06 - - - - - - - - - - -29.41% -13.04%
Travel24.com 13.70 -2.14% -0.30 660 13.80 13.50 13.80 50 13.00 15.00 50 -1.44% 494.75%
TTL Beteiligungs und 3.00 -6.25% -0.20 60849 3.16 2.96 3.26 - - - - -0.66% 14.50%
TUFF GROUP AG O.N. 0.52 0.00% 0.00 - 0.52 0.52 0.52 - - - - -12.71% 127.88%
UNICREDIT 8.92 0.38% 0.03 78220 8.82 8.78 9.11 - - - - 4.67% 16.00%
UNIPROF RE Hldg 0.02 83.33% 0.01 4000 0.01 0.01 0.02 4000 0.01 0.03 20000 83.33% 69.23%
United Power Technol 0.50 - - - - - - - - - - 4.60% 19.05%
Uzin Utz 65.00 -6.88% -4.80 1246 69.00 63.20 69.00 - - - - -9.72% 19.49%
- - - - - - - - - - - 0.00% 0.00%
Value Mgt&Research 2.52 0.00% 0.00 0 2.52 2.52 2.52 2000 2.52 2.60 3000 0.80% -3.82%
VAPIANO SE INH. O.N. 0.27 0.37% 0.00 6000 0.29 0.27 0.29 - - - - -0.37% 3.45%
Verallia Deutschland 540.00 - - - - - - 5 540.00 590.00 3 5.88% 5.88%
Vivanco Gruppe 2.40 - - - - - - - 2.28 2.50 115 4.35% 15.38%
Walter Bau 0.00 - - - - - - 575666 0.00 0.01 362500 500.00% 500.00%
Walter Bau Vz 0.00 100.00% 0.00 272 0.00 0.00 0.00 1400000 0.00 0.04 54020 100.00% 100.00%
Wasgau Prod & Handel 16.00 - - - - - - 500 14.30 15.70 500 3.23% 14.29%
WCM Be­tei­li­gungs- 4.48 -0.44% -0.02 1235 4.44 4.44 4.48 - - - - -1.32% 12.00%
Webac Holding 4.10 - - - - - - 1400 4.10 4.48 - -4.65% 0.00%
Westag & Getalit 27.80 0.00% 0.00 0 27.80 27.80 27.80 400 27.80 29.60 2320 1.46% -4.14%
Westag & Getalit Vz 25.20 0.00% 0.00 0 25.20 25.20 25.20 200 25.20 27.00 240 0.80% -0.79%
Wild Bunch 2.22 0.00% 0.00 - 2.22 2.22 2.22 - - - - 3.74% 128.87%
WIRECARD 0.35 -4.08% -0.02 754170 0.36 0.34 0.38 998 0.35 0.36 1390 -13.60% 13.75%
Wizcom Techno 0.01 - - - - - - - - - - 63.64% 5.88%
YMOS 0.09 0.00% 0.00 0 0.09 0.09 0.09 15000 0.09 0.12 4778 2.35% -5.43%
Your Family Entertai 1.20 - - - - - - 10500 1.20 1.35 500 -4.00% -11.76%
ZhongDe Waste Techno 1.15 -4.17% -0.05 6116 1.00 1.00 1.15 500 1.20 1.25 500 -30.72% 360.00%