11.07.2020 00:46:06
GENERAL ALL-SHARE TR EUR
2621.32
$$$
14.6600
0.56%
10.07.2020 17:45
 
Chart
Kursdaten
Kurs 2621.32 Eröffnung 2605.03
Diff. absolut 14.66 Tages-Hoch 2622.00
Diff. % 0.56 % Tages-Tief 2597.58
Volumen - Umsatz 32729028
Schlusskurs vom 09.07.2020 2606.66 Volatilität in % -
Börse Xetra Letzter Handel 10.07.2020 / 17:45
Währung $$$ Aktualisierungsstand 11.07.2020 / 00:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 17.48% 2637.4 1836.6
1 Woche 0.27% 2637.4 2597.6
1 Monat 18.42% 2637.4 2167.1
3 Monate 28.58% 2637.4 1997.6
6 Monate 16.55% 2637.4 1836.6
1 Jahr 27.18% 2637.4 1836.6
3 Jahre 17.39% 2637.4 1836.6
Benchmark:
SMI
11.4
26.51
17.48
SMI
-12.93
-10.68
SMI
-3.64
2018
2019
2020
{"2018":{"performance":-12.93,"chartHeight":18.995811644593,"year":2018,"ID_NOTATION":"20671603"},"2019":{"performance":11.4,"chartHeight":18.421985962755,"year":2019,"ID_NOTATION":"20671603"},"2020":{"performance":17.48,"chartHeight":20.369615888611,"year":2020,"ID_NOTATION":"20671603"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.64,"chartHeight":13.220200372788,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-11.99,"chartHeight":18.651902981502,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.92,"chartHeight":17.788363187448,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.77,"chartHeight":15.319306877999,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.07.2020 00:46:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
7C Solarparken 3.70 -1.33% -0.05 10317 3.74 3.67 3.74 - - - - 0.00% 6.02%
a.a.a. Allg. Anlagev 2.50 - - - - - - - - - - 35.87% 0.00%
aap Implantate 0.37 -2.09% -0.01 12200 0.37 0.36 0.39 - - - - 1.91% 0.54%
adesso 57.00 -0.70% -0.40 597 57.60 56.80 57.60 - - - - 0.35% 6.54%
Air Berlin 0.01 8.33% 0.00 90 0.01 0.01 0.01 400000 0.01 0.01 222223 0.00% -7.14%
AIS 0.01 - - - - - - - - - - -16.67% -16.67%
ALBA SE 63.50 0.00% 0.00 82 63.50 63.50 63.50 - 60.50 63.50 100 4.10% 7.63%
Albis Leasing 2.98 0.00% 0.00 838 3.00 2.98 3.00 - - - - -0.67% -12.35%
Allgeier SE 39.80 2.05% 0.80 24400 38.90 38.40 39.90 - - - - 16.37% 17.40%
ALTECH ADV.MAT. NA O 1.20 11.11% 0.12 3092 1.12 1.12 1.20 848 1.18 1.20 4000 -0.92% 0.00%
Audi 1570.00 0.00% 0.00 138 1560.00 1560.00 1580.00 - - - - 0.00% 96.25%
B+S Banksysteme 1.93 1.05% 0.02 - 1.93 1.93 1.93 - - - - 1.05% -1.03%
BBS KFZ Tech. Vz 0.00 0.00% 0.00 0 0.00 0.00 0.00 - - - - -50.00% -66.67%
Beate Uhse 0.00 33.33% 0.00 100 0.00 0.00 0.00 100000 0.00 0.01 106000 100.00% 100.00%
Berentzen-Gr. 5.90 -0.67% -0.04 1802 5.90 5.86 6.00 - - - - -2.64% -13.74%
BHS tabletop 14.00 0.72% 0.10 372 13.90 13.90 14.00 - - - - 0.72% -11.39%
Bijou Brigitte Acc 27.60 0.36% 0.10 3432 28.00 27.00 28.00 - - - - -1.43% -42.98%
Böwe Systec 0.02 - - - - - - 58824 0.02 0.02 150000 90.48% 700.00%
CIECH 6.54 0.62% 0.04 0 6.57 6.54 6.57 77 6.54 7.16 70 -7.23% -25.68%
co.don 1.34 -0.37% -0.01 4002 1.34 1.34 1.34 - - - - -1.83% -26.40%
CPI PROPERTY GROUP 0.71 -0.69% -0.01 - 0.71 0.71 0.71 - - - - -0.69% -1.38%
curasan 0.08 -5.39% -0.00 58073 0.07 0.07 0.09 - - - - -2.47% -91.68%
Decheng Technology 0.00 0.00% 0.00 0 0.00 0.00 0.00 70000 0.00 0.01 - 0.00% -75.00%
Deutsche Cannabis 0.52 -0.39% -0.00 1007 0.53 0.52 0.53 800 0.50 0.53 - -13.71% 1.18%
Deutsche Real Estate 9.20 -8.00% -0.80 0 9.20 9.20 9.20 1000 9.20 9.25 40 -7.07% -20.00%
DF DT.FORFAIT AG NA 1.22 0.83% 0.01 4049 1.20 1.18 1.22 - - - - -1.61% -25.15%
Dierig Holding 12.50 0.00% 0.00 336 12.40 12.40 12.50 - - - - 0.81% -19.35%
EASY SOFTWARE 5.90 -0.84% -0.05 300 5.75 5.75 5.90 - - - - 1.72% -19.84%
Eisen- und Hüttenwer 10.20 0.00% 0.00 175 10.20 10.20 10.20 40 11.20 11.20 - 0.00% -37.04%
Elanix Biotechnologi 0.50 -4.62% -0.02 0 0.50 0.50 0.50 4220 0.47 0.52 3884 13.04% -11.56%
Electrawinds 0.01 - - - - - - 4200000 0.00 0.01 168000 0.00% 0.00%
EnBW Energie BW 48.80 0.00% 0.00 217 49.20 48.60 49.20 - - - - -1.61% -3.37%
Energiekontor 22.40 -0.89% -0.20 8460 22.40 22.40 22.60 - - - - -1.32% 5.66%
Enerxy 0.60 0.00% 0.00 - 0.60 0.60 0.60 - - - - 0.00% 34.53%
ERWE Immobilien 3.54 -1.67% -0.06 3037 3.62 3.46 3.62 - - - - -1.12% 5.99%
EYEMAXX Real Estate 6.32 -3.36% -0.22 2901 6.40 6.32 6.40 - - - - -3.95% -41.21%
Fair Value Reit 7.30 4.29% 0.30 2415 7.00 7.00 7.30 143 7.00 7.35 5000 2.10% -10.43%
Fenghua SoleTech 0.01 0.00% 0.00 0 0.01 0.01 0.01 - - - - 16.67% -70.83%
FORIS 3.10 -0.64% -0.02 - 3.10 3.10 3.10 - - - - -0.64% 2.65%
Frequentis 17.60 0.00% 0.00 435 17.50 17.50 17.60 - - - - -1.68% -12.87%
Fritz Nols 0.11 -24.29% -0.03 1000 0.11 0.11 0.11 9010 0.11 0.15 20000 16.67% 5.26%
Friwo 8.30 1.22% 0.10 3950 8.15 8.05 8.55 - - - - -4.60% -52.57%
Fröhlich Bau i.A. 0.02 - - - - - - 6500 0.02 0.09 3500 0.00% 3100.00%
Fröhlich Bau i.A. Vz 0.00 -14.29% -0.00 0 0.00 0.00 0.00 - - - - 0.00% -82.35%
Gelsenwasser 1500.00 0.00% 0.00 1 1460.00 1460.00 1500.00 1 1470.00 1600.00 4 0.00% 38.89%
GERRY WEBER INTL INH 4.80 - - - - - - - - - - 140.00% 182.35%
GSW Immobilien 93.50 - - - - - - 300 93.50 100.00 11 0.54% 8.72%
HanseYachts 3.68 -3.66% -0.14 4420 3.72 3.68 3.72 - - - - -2.65% -41.59%
HEIDEL.BETEIL.HLDG O 99.00 0.00% 0.00 - 99.00 99.00 99.00 - - - - 0.51% 0.00%
Hesse Newman Capital 55.50 20.65% 9.50 12 46.00 46.00 55.50 10 46.00 65.50 10 0.00% -4.17%
IFA Hotel & Touristi 4.28 0.47% 0.02 95 4.38 4.28 4.38 - - - - -3.17% -34.66%
infas Holding 3.08 1.99% 0.06 1000 3.08 3.08 3.08 341 2.94 3.22 311 -3.21% -18.38%
Intertainment 0.40 -1.48% -0.01 - 0.40 0.40 0.40 - - - - -4.31% 1.52%
IQ INTL AG SF-,01 0.79 22.66% 0.14 18838 0.60 0.60 0.88 - - - - 16.30% -14.49%
ItN Nanovation 0.20 -12.16% -0.03 - 0.20 0.20 0.20 - - - - -6.25% -39.44%
Jubii Europe 0.03 0.00% 0.00 290 0.03 0.03 0.03 - - - - 0.00% -3.70%
KHD Humboldt Wedag 8.90 0.00% 0.00 10 8.95 8.90 8.95 - - - - 0.00% -34.56%
KHD Humboldt Wedag I 1.42 -0.70% -0.01 200 1.40 1.38 1.42 - - - - -2.07% 46.39%
Klassik Radio 6.50 -2.26% -0.15 2287 6.75 6.45 6.75 - - - - -1.52% 2.36%
KROMI Logistik 4.92 -1.60% -0.08 - 4.92 4.92 4.92 - - - - 2.07% -37.72%
KSB 248.00 0.81% 2.00 168 240.00 240.00 250.00 - - - - 3.33% -20.00%
KSB Vz 220.00 0.00% 0.00 1488 219.00 215.00 221.00 - - - - 8.37% -29.03%
Lotto24 19.60 3.70% 0.70 2067 19.10 19.10 19.80 - - - - 5.95% 32.43%
LS telcom 3.24 -4.14% -0.14 2316 3.40 3.24 3.40 - - - - -1.82% -48.57%
M&S Elektronik 0.03 450.00% 0.02 5700 0.00 0.00 0.03 431516 0.00 0.04 140000 400.00% 100.00%
Maier + Partner 0.20 -10.71% -0.02 0 0.20 0.20 0.20 2000 0.21 0.30 1000 -23.08% -16.67%
Mainova 460.00 - - - - - - 2 460.00 480.00 12 0.00% -2.13%
MAN 47.75 0.84% 0.40 5664 47.65 47.15 47.80 - - - - 2.47% 10.53%
MAN SE Vz 48.40 0.00% 0.00 - 48.40 48.40 48.40 - - - - 0.41% 17.48%
Mars One Ventures - - - - - - - - - - - 6.52% 0.00%
Marudai Food Co. 14.80 - - - - - - 143 14.80 15.50 136 -0.66% -18.03%
Masch. Berth. Hermle 238.00 3.03% 7.00 95 230.00 229.00 238.00 50 230.00 236.00 10 3.03% -16.20%
MATERNUS-Kliniken 2.60 0.00% 0.00 4092 2.66 2.54 2.66 - - - - 2.36% 27.45%
Medion 14.50 0.00% 0.00 - 14.50 14.50 14.50 - - - - 1.40% 2.11%
MeVis Medical Soluti 35.00 0.57% 0.20 - 35.00 35.00 35.00 - - - - -2.78% 15.89%
MING LE SPORTS AG 0.98 0.00% 0.00 0 0.98 0.98 0.98 1021 1.00 1.40 1021 30.67% -13.27%
MS Industrie 1.41 -2.08% -0.03 27899 1.45 1.38 1.45 - - - - -1.05% -27.69%
MUEHL PROD. + SERV. 4.12 3.00% 0.12 1019 4.50 4.10 4.50 2600 4.10 4.62 300 20.48% 0.00%
Müller-die lila Logi 7.00 0.00% 0.00 - 7.00 7.00 7.00 - - - - 0.00% -14.11%
MyHammer Holding 18.50 3.93% 0.70 3970 18.00 17.70 18.70 - - - - 3.93% 46.83%
MyPhotoAlbum 0.04 - - - - - - - - - - -11.11% 0.00%
Neschen 0.01 - - - - - - 110000 0.01 0.02 28000 0.00% 33.33%
NEXR Technologies 6.90 4.55% 0.30 1478 6.60 6.60 7.00 - - - - -5.48% 222.43%
NorCom Info Tech 9.04 -1.53% -0.14 530 9.16 8.96 9.16 - - - - -5.04% -51.50%
NORDWEST Handel 21.40 2.88% 0.60 194 20.40 20.40 21.40 200 20.60 22.20 1000 0.00% -7.96%
Oasmia Pharmaceutica 0.59 - - - - - - - - - - 0.00% 0.00%
Odeon Film 0.84 - - - - - - 1318 0.84 0.92 1196 -2.89% -26.32%
Omron Corp. 31.94 - - - - - - - - - - 1.40% 4.04%
OPENLIMIT 0.17 2.94% 0.01 5300 0.17 0.17 0.18 - - - - -2.23% -42.81%
Orbis 6.35 0.79% 0.05 300 6.30 6.30 6.35 - - - - -0.78% -9.29%
Panamax 0.18 0.00% 0.00 0 0.18 0.18 0.18 6000 0.18 0.21 4762 0.00% -64.85%
Pearl Gold 0.42 5.00% 0.02 30000 0.39 0.39 0.42 5000 0.40 0.46 5000 35.48% 25.00%
Pferdewetten.de 10.70 0.94% 0.10 18502 10.70 10.60 11.00 - - - - 7.54% -1.83%
Phicomm AG 1.40 - - - - - - 400 1.40 1.70 100 32.23% 133.58%
Philipp Holzmann 0.01 - - - - - - 360000 0.01 0.03 32500 36.36% -47.37%
Phoenix Solar 0.05 - - - - - - - - - - -1.01% -80.40%
PIERER Mobility 47.20 -0.42% -0.20 200 47.40 46.80 47.40 - - - - 1.29% -3.28%
Pittler Maschinenfab 1.80 - - - - - - 615 1.80 1.96 562 0.00% -25.62%
Pongs & Zahn 0.05 - - - - - - 10000 0.03 0.06 10000 0.00% 0.00%
PORSCHE AUTOMOBIL 53.92 3.61% 1.88 535731 51.50 51.28 54.06 - - - - 2.86% -19.09%
Realtech 0.80 -2.44% -0.02 - 0.80 0.80 0.80 - - - - 0.00% -15.79%
Ringmetall 2.21 0.91% 0.02 6641 2.20 2.18 2.21 - - - - -1.34% -16.29%
S+O BETEILIG. INH O. 1.10 - - - - - - 100 1.10 1.85 10 0.00% 0.00%
Schumag 1.36 - - - - - - - - - - 0.00% -15.00%
Schweizer Electronic 12.25 2.08% 0.25 2034 12.20 12.20 12.45 - - - - -5.77% -29.60%
Sekt Schl. Wachen 14.50 -1.36% -0.20 969 14.50 14.40 14.50 - - - - -0.68% -10.22%
SENVION S.A. EUR -,0 0.02 - - - - - - - - - - -7.77% -3.78%
SIMONA 444.00 - - - - - - 100 444.00 450.00 600 -1.33% -12.08%
Sino-German United 0.23 0.00% 0.00 0 0.23 0.23 0.23 1000 0.23 0.43 5099 0.00% -17.86%
Sleepz AG 0.14 2.86% 0.00 - 0.14 0.14 0.14 - - - - 10.77% 93.29%
Snowbird 0.00 0.00% 0.00 0 0.00 0.00 0.00 - - - - 0.00% -33.33%
Solar-Fabrik 0.04 -20.22% -0.01 15000 0.04 0.04 0.04 - - - - -29.00% 1083.33%
Splendid Medien 0.59 -4.80% -0.03 300 0.57 0.57 0.59 - - - - -9.16% -34.97%
SPOBAG 7.20 0.00% 0.00 0 7.20 7.20 7.20 50 7.00 7.40 - 5.88% -8.28%
Sporttotal 0.91 0.00% 0.00 25000 0.91 0.90 0.92 - - - - 0.89% 20.11%
STO SE & Co. Vz 99.00 0.00% 0.00 943 99.00 99.00 100.20 - - - - -1.59% -13.16%
StrateVic Finance Gr 0.00 - - - - - - - - - - -29.41% -33.33%
TC Unterhaltungselek 0.48 - - - - - - - - - - -0.41% -20.00%
tiscon 0.02 2.94% 0.00 3000 0.02 0.02 0.02 - - - - -19.05% -32.00%
TLG Immobilien 17.62 0.40% 0.07 32723 17.50 17.40 17.73 - - - - -1.95% -38.07%
TMC Content Group 0.09 26.85% 0.02 - 0.09 0.09 0.09 - - - - 12.50% -44.02%
Tom Tailor Holding 0.34 -9.46% -0.04 78296 0.32 0.32 0.40 - - - - -31.63% -83.89%
Travel24.com 2.18 11.79% 0.23 50 1.90 1.90 2.18 1000 1.90 2.20 750 -0.91% -3.54%
TTL Beteiligungs und 2.62 -1.50% -0.04 81 2.60 2.60 2.62 - - - - 2.34% -27.22%
TUFF GROUP AG O.N. 0.45 0.00% 0.00 - 0.45 0.45 0.45 - - - - -0.45% 22.53%
UNICREDIT 8.52 2.53% 0.21 50804 8.25 8.22 8.52 - - - - 1.20% -34.72%
UNIPROF RE Hldg 0.01 - - - - - - 95653 0.01 0.04 26830 -40.54% -38.89%
United Power Technol 0.07 16.53% 0.01 850 0.06 0.06 0.07 20000 0.05 0.07 38000 101.43% 340.62%
Uzin Utz 55.80 0.36% 0.20 570 56.20 55.40 56.40 - - - - 2.20% -6.22%
Valens Holding 0.35 - - - - - - - - - - -0.57% 0.00%
Value Mgt&Research 2.00 0.00% 0.00 0 2.00 2.00 2.00 - - - - 0.00% -26.47%
Verallia Deutschland 510.00 - - - - - - 5 510.00 520.00 2 0.98% 0.98%
Vivanco Gruppe 2.22 - - - - - - - - - - -9.02% -39.67%
Walter Bau 0.00 - - - - - - 2800000 0.00 0.00 690000 0.00% 0.00%
Walter Bau Vz 0.00 - - - - - - 200000 0.00 0.00 550000 -50.00% -95.24%
Wasgau Prod & Handel 17.00 - - - - - - - - - - 0.00% 6.25%
WCM Bet. u. Grundb. 3.16 -1.86% -0.06 6539 3.20 3.12 3.22 - - - - -10.23% -36.67%
Webac Holding 4.60 - - - - - - - - - - 9.52% 4.55%
Westag & Getalit 25.20 0.00% 0.00 0 25.20 25.20 25.20 - - - - 0.00% -12.50%
Westag & Getalit Vz 21.00 0.00% 0.00 0 21.00 21.00 21.00 - - - - 0.00% -7.89%
Wild Bunch 1.49 -0.67% -0.01 - 1.49 1.49 1.49 - - - - 2.05% -32.27%
Wizcom Techno 0.01 -3.70% -0.00 10000 0.01 0.01 0.01 250000 0.01 0.03 38462 107.69% 58.82%
YMOS 0.24 0.00% 0.00 0 0.24 0.24 0.24 2500 0.24 0.36 2778 0.00% -23.57%
Your Family Entertai 0.88 - - - - - - 1258 0.88 0.96 1140 0.00% -12.00%
ZhongDe Waste Techno 0.08 - - - - - - 30000 0.08 0.16 3125 0.00% -34.96%