24.09.2021 11:33:55
GENERAL ALL-SHARE TR EUR
3559.98
$$$
-3.2200
-0.09%
24.09.2021 11:18
 
Chart
Kursdaten
Kurs 3559.98 Eröffnung 3560.80
Diff. absolut -3.22 Tages-Hoch 3566.46
Diff. % -0.09 % Tages-Tief 3549.39
Volumen - Umsatz 14667283
Schlusskurs vom 23.09.2021 3563.20 Volatilität in % -
Börse Xetra Letzter Handel 24.09.2021 / 11:18
Währung $$$ Aktualisierungsstand 24.09.2021 / 11:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 32.61% 3640.3 2673.2
1 Woche 0.53% 3566.0 3451.6
1 Monat 0.96% 3621.2 3451.6
3 Monate 0.62% 3621.2 3403.2
6 Monate 14.37% 3640.3 3079.9
1 Jahr 38.01% 3640.3 2540.9
3 Jahre 58.07% 3640.3 1836.6
11.4
26.51
20.44
1.13
32.61
11.54
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":11.4,"chartHeight":20.925605471852,"year":2019,"ID_NOTATION":"20671603"},"2020":{"performance":20.44,"chartHeight":23.947593146915,"year":2020,"ID_NOTATION":"20671603"},"2021":{"performance":32.61,"chartHeight":24.989885526538,"year":2021,"ID_NOTATION":"20671603"}}
{"2019":{"performance":26.51,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9625231911877,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.54,"chartHeight":20.988779532668,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.029416622683,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":18.08,"chartHeight":23.312600371478,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.726585794649,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.304377968783,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.59,"chartHeight":21.835083342156,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.419206036677,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.306871874716,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.360073851842,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.05935901175,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.03,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.09.2021 11:33:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
468 Spac I 11.20 5.66% 0.60 505205 10.65 10.60 11.23 1313 11.15 11.24 779 3.41% 0.00%
7C Solarparken 3.83 -1.42% -0.06 8471 3.87 3.83 3.87 801 3.80 3.83 718 2.65% -15.34%
a.a.a. Allg. Anlagev 1.85 0.00% 0.00 0 1.85 1.85 1.85 3000 1.85 1.88 8190 0.00% 8.82%
A.S. Création Tapeten 23.40 -0.85% -0.20 150 23.40 23.40 23.40 202 23.20 24.00 202 -4.84% 52.26%
AAP IMPLANTATE AG O. 4.20 0.00% 0.00 717 4.20 4.20 4.30 1500 4.12 4.28 535 -5.41% 33.33%
adesso 185.20 -1.49% -2.80 1521 192.00 184.00 192.00 134 185.80 186.80 33 -2.19% 93.81%
Air Berlin 0.02 -20.00% -0.00 0 0.02 0.02 0.02 30000 0.02 0.02 150000 -9.09% 8.11%
AIS 0.01 - - - - - - - - - - -16.67% -16.67%
ALBA SE 58.00 -0.85% -0.50 0 58.00 58.00 58.00 100 58.00 61.00 50 -0.85% -10.00%
Albis Leasing 3.40 1.19% 0.04 502 3.40 3.40 3.40 3044 3.30 3.40 4492 1.19% 14.86%
Allgeier SE 23.05 -2.33% -0.55 1031 23.50 23.05 23.50 176 23.10 23.25 338 -1.87% 26.54%
Altech Advanced Mate 1.11 -1.77% -0.02 0 1.11 1.11 1.11 1070 1.11 1.14 4600 0.00% 2.60%
B+S Banksysteme 3.92 3.70% 0.14 1208 3.82 3.80 3.92 4392 3.80 4.02 1382 8.29% 60.66%
Beate Uhse 0.00 -10.00% -0.00 0 0.00 0.00 0.00 200000 0.01 0.01 835000 -28.57% 66.67%
Berentzen Gruppe 6.26 2.62% 0.16 312 6.30 6.18 6.30 200 6.16 6.22 2000 0.97% 13.00%
Bijou Brigitte Acc 22.80 1.79% 0.40 307 22.70 22.50 22.80 471 22.60 22.80 545 0.88% 0.00%
Camerit 55.00 0.00% 0.00 0 55.00 55.00 55.00 5 55.00 60.00 5 1.85% 36.82%
CIECH 9.55 -2.25% -0.22 0 9.55 9.55 9.55 250 9.58 10.52 200 -7.48% 45.60%
co.don 1.77 -1.67% -0.03 1685 1.77 1.77 1.77 1000 1.75 1.80 1889 -7.69% -23.16%
CPI PROPERTY GROUP 0.72 0.00% 0.00 - 0.72 0.72 0.72 3000 0.71 0.73 2000 1.41% -1.37%
Decheng Technology 0.03 11.32% 0.00 57933 0.03 0.03 0.03 50000 0.03 0.03 18097 11.32% 55.26%
Deutsche Cannabis 0.53 1.54% 0.01 0 0.53 0.53 0.53 - - - - -17.50% -39.73%
Deutsche Real Estate 11.90 0.85% 0.10 309 12.30 11.90 12.30 200 11.90 12.30 655 -6.35% 28.26%
DF DT.FORFAIT AG NA 1.50 -1.32% -0.02 5100 1.50 1.50 1.50 332 1.46 1.53 993 -1.32% 27.12%
Dierig Holding 14.90 0.68% 0.10 120 14.90 14.90 14.90 436 14.70 15.00 716 0.00% 22.13%
EASY SOFTWARE 13.40 0.00% 0.00 - 13.40 13.40 13.40 556 13.30 13.50 371 -0.74% 2.29%
Eisen- und Hüttenwer 13.50 0.00% 0.00 20 13.50 13.50 13.50 80 13.50 13.60 1840 7.14% -2.17%
Elanix Biotechnologi 0.22 0.91% 0.00 0 0.22 0.22 0.22 9010 0.22 0.26 2290 -8.33% -63.03%
Enapter 25.80 0.00% 0.00 10 25.80 25.80 25.80 179 25.55 25.75 55 2.18% -3.45%
EnBW Energie BW 77.00 -0.77% -0.60 74 77.00 77.00 77.00 65 76.00 77.00 1 1.84% 38.57%
Energiekontor 59.10 -0.51% -0.30 2903 59.40 58.70 59.40 254 59.00 59.10 193 8.99% 2.41%
Enerxy 1.36 -1.45% -0.02 7 1.36 1.36 1.36 780 1.36 1.48 676 2.22% 294.29%
euromicron 0.02 0.00% 0.00 0 0.02 0.02 0.02 100000 0.02 0.03 50000 -2.94% 1.85%
EYEMAXX Real Estate 3.52 0.28% 0.01 250 3.52 3.52 3.52 9999 3.51 3.52 150 -1.40% -35.64%
Fair Value Reit 6.65 0.00% 0.00 0 6.65 6.65 6.65 1500 6.65 6.85 1000 0.76% -2.21%
FCR Immobilien 12.90 0.00% 0.00 - 12.90 12.90 12.90 600 12.80 13.00 1182 0.00% 5.25%
FORIS 2.70 -0.74% -0.02 - 2.70 2.70 2.70 510 2.64 2.72 511 -2.17% -4.93%
Frequentis 25.80 0.00% 0.00 369 25.50 25.50 25.80 200 25.60 26.20 200 1.18% 41.76%
Fritz Nols 0.06 0.00% 0.00 0 0.06 0.06 0.06 15700 0.06 0.09 8000 -3.12% -58.67%
Friwo 29.40 11.36% 3.00 2528 27.00 27.00 30.40 200 29.20 29.60 242 15.75% 49.24%
Gelsenwasser 1430.00 -1.38% -20.00 1 1430.00 1430.00 1430.00 34 1420.00 1500.00 14 0.00% 2.11%
German Values Proper 8.60 -2.27% -0.20 0 8.60 8.60 8.60 1000 9.00 10.00 - -12.00% 282.03%
Gerry Weber Intl. 27.20 0.74% 0.20 1111 27.20 27.00 27.40 521 26.80 27.20 388 12.40% 36.68%
GSW Immobilien 128.00 0.00% 0.00 0 128.00 128.00 128.00 120 128.00 136.00 73 -0.78% 26.73%
GWB Immobilien 0.02 0.00% 0.00 0 0.02 0.02 0.02 31000 0.02 0.04 12005 0.00% 1433.33%
HanseYachts 5.45 -0.91% -0.05 1 5.40 5.40 5.45 1328 5.40 5.55 1821 0.00% 32.93%
HEIDEL.BETEIL.HLDG O 118.00 0.00% 0.00 - 118.00 118.00 118.00 43 116.00 119.00 43 0.00% 0.00%
HomeToGo 8.25 -2.94% -0.25 5446 8.26 8.25 8.26 841 8.27 8.40 400 -2.19% 0.00%
infas Holding 4.66 8.88% 0.38 1575 4.28 4.28 4.66 300 4.60 4.90 300 0.47% 20.90%
Intertainment 0.72 13.39% 0.09 11949 0.61 0.61 0.72 2199 0.69 0.76 2000 10.77% 141.61%
IQ INTL AG SF-,01 0.27 -2.92% -0.01 458 0.25 0.24 0.27 2000 0.24 0.29 6000 -11.33% -66.75%
ItN Nanovation 0.06 0.00% 0.00 0 0.06 0.06 0.06 20000 0.06 0.11 42495 -12.86% -80.32%
KHD Humboldt Wedag 9.55 - - - - - - - 9.10 10.00 - 0.00% 5.52%
KHD Humboldt Wedag I 1.93 4.32% 0.08 1 1.93 1.93 1.93 1668 1.82 1.91 2100 3.76% 13.53%
Klassik Radio 5.35 4.90% 0.25 3988 5.25 5.25 5.35 17 5.30 5.45 1406 -3.77% -10.53%
KROMI Logistik 9.60 0.00% 0.00 - 9.60 9.60 9.60 721 9.50 9.70 521 0.00% 28.00%
KSB Vz 357.00 -1.92% -7.00 105 354.00 354.00 358.00 5 357.00 362.00 25 -0.82% 61.06%
KSB SE & Co. 448.00 -0.44% -2.00 14 448.00 448.00 448.00 13 438.00 448.00 10 -2.17% 61.87%
LINUS DIGITAL FINANC 37.60 0.00% 0.00 10 38.00 37.60 38.00 132 37.20 38.00 20 -1.31% 0.00%
LS telcom 6.95 -1.42% -0.10 741 6.95 6.95 6.95 741 6.70 6.90 741 4.44% 11.02%
Maier + Partner 0.04 -12.62% -0.01 0 0.04 0.04 0.04 39444 0.04 0.12 12000 14.44% -76.80%
Mainova 570.00 0.00% 0.00 0 570.00 570.00 570.00 2 575.00 580.00 20 0.00% 12.87%
Mars One Ventures 0.05 - - - - - - - - - - 6.52% 0.00%
Marudai Food Co. 13.60 1.49% 0.20 0 13.60 13.60 13.60 156 13.60 14.40 146 -2.90% 3.08%
Masch. Berth. Hermle 262.00 -1.13% -3.00 0 262.00 262.00 262.00 10 262.00 267.00 200 0.76% -10.47%
MATERNUS-Kliniken 5.35 1.90% 0.10 935 5.35 5.35 5.35 65 5.35 5.50 935 -1.87% 19.86%
Medion 15.50 -0.64% -0.10 4385 15.50 15.40 15.60 40 15.40 15.60 6505 -0.64% 0.65%
MeVis Medical Soluti 32.60 0.00% 0.00 - 32.60 32.60 32.60 155 32.20 33.00 155 0.62% 3.16%
MING LE SPORTS AG 1.38 0.00% 0.00 0 1.38 1.38 1.38 725 1.38 1.51 725 0.00% 26.61%
MS Industrie 1.95 -2.50% -0.05 2564 1.95 1.95 1.95 3307 1.91 2.00 1510 9.89% 30.72%
MUEHL PROD.+SERV. IN 5.60 -5.08% -0.30 0 5.60 5.60 5.60 1000 5.60 5.90 1850 7.27% 71.59%
Müller - Die lila Lo 6.15 0.00% 0.00 - 6.15 6.15 6.15 820 6.05 6.20 893 0.82% 13.89%
Neschen 0.01 0.00% 0.00 0 0.01 0.01 0.01 150000 0.01 0.03 19500 -9.09% -74.36%
NEXR Technologies 2.90 5.45% 0.15 2788 2.85 2.85 2.90 1780 2.82 2.94 1180 -2.48% -20.52%
NorCom Information T 9.50 0.21% 0.02 779 9.40 9.30 9.50 235 9.32 9.50 207 -7.96% 21.23%
NORDWEST Handel 23.60 -1.67% -0.40 0 23.60 23.60 23.60 100 23.20 24.00 84 3.45% 15.38%
Oasmia Pharmaceutica 0.59 - - - - - - - - - - 0.00% 0.00%
OboTech Acquisition 9.71 -0.21% -0.02 2071 9.71 9.71 9.71 500 9.64 9.71 47929 0.36% 0.00%
Omron Corp. 31.94 - - - - - - - - - - 1.40% 4.04%
OPENLIMIT 0.02 0.00% 0.00 - 0.02 0.02 0.02 2095 0.02 0.02 10000 0.00% -83.04%
Orbis 7.85 3.29% 0.25 1258 7.70 7.70 7.85 742 7.80 7.90 915 -1.26% 22.66%
Panamax 2.52 0.00% 0.00 0 2.52 2.52 2.52 399 2.52 3.00 300 5.88% 110.00%
Pearl Gold 0.85 0.00% 0.00 0 0.85 0.85 0.85 1213 0.82 0.94 1213 0.00% -5.56%
Pferdewetten.de 17.60 -0.56% -0.10 280 17.50 17.40 17.60 1265 17.40 17.80 483 -2.22% 50.43%
- - - - - - - - - - - 0.00% 0.00%
PIERER Mobility 77.70 0.52% 0.40 74 77.50 77.50 77.70 100 76.50 78.20 160 -0.64% 17.12%
Pittler Maschinenfab 2.20 0.00% 0.00 0 2.20 2.20 2.20 500 2.20 2.70 - -15.38% 22.22%
Pongs & Zahn 0.03 0.00% 0.00 0 0.03 0.03 0.03 10000 0.03 0.08 10000 -38.00% -37.37%
Porsche Automobil 83.72 -0.76% -0.64 95412 84.00 82.74 84.08 199 83.66 83.72 233 -0.80% 49.57%
Realtech 1.68 -6.67% -0.12 6200 1.73 1.68 1.74 1000 1.70 1.74 4400 9.76% 111.76%
Ringmetall 3.90 -0.38% -0.01 48 3.90 3.90 3.90 1651 3.80 3.90 1952 -1.14% 58.50%
Schumag 1.90 - - - - - - - 1.73 1.90 900 0.00% 25.00%
Schweizer Electronic 11.70 -1.27% -0.15 738 11.65 11.60 11.70 447 11.60 11.90 428 1.28% 0.85%
Sekt Schl. Wachen 19.50 1.04% 0.20 811 19.30 19.30 19.50 355 19.30 19.50 64 3.21% 27.81%
SENVION S.A. EUR -,0 0.11 -7.50% -0.01 0 0.11 0.11 0.11 7000 0.11 0.13 5000 -6.25% 224.32%
SIMONA AG O.N. 83.00 -0.06% -0.05 0 83.00 83.00 83.00 340 83.00 84.50 250 -3.43% 0.00%
Sino-German United 0.76 0.00% 0.00 0 0.76 0.76 0.76 1000 0.76 0.95 300 0.00% 43.40%
SLEEPZ AG INH. O.N. 0.16 0.00% 0.00 17 0.16 0.16 0.16 14955 0.16 0.19 20277 21.80% 109.03%
Snowbird 0.00 0.00% 0.00 0 0.00 0.00 0.00 300000 0.00 0.01 193723 0.00% 33.33%
Solar-Fabrik 0.05 - - - - - - 83500 0.04 0.05 131800 -36.31% -36.31%
Splendid Medien 1.40 -2.10% -0.03 2300 1.41 1.40 1.41 3786 1.40 1.43 795 2.14% 83.33%
SPOBAG 14.30 - - - - - - - 13.80 14.70 - -0.69% 98.61%
Sporttotal 0.90 7.66% 0.06 6000 0.87 0.87 0.90 3299 0.87 0.90 28499 6.91% 37.05%
STO SE & Co. Vz 209.00 -0.48% -1.00 315 210.00 209.00 212.00 34 208.50 210.50 23 2.44% 62.29%
STS Group 8.40 -0.71% -0.06 11595 8.50 8.40 8.52 1185 8.38 8.46 395 -0.47% 45.86%
TC Unterhaltungselek 1.00 1.52% 0.01 0 1.00 1.00 1.00 1106 0.99 1.09 1010 -1.50% 97.00%
tiscon 0.06 0.00% 0.00 0 0.06 0.06 0.06 30000 0.06 0.08 20000 0.00% 916.67%
TLG Immobilien 26.25 0.96% 0.25 1278 26.05 26.00 26.30 108 26.10 26.25 25 -9.88% 13.34%
TMC CONTENT GR.AG NA 0.08 0.00% 0.00 - 0.08 0.08 0.08 10854 0.07 0.09 1771 6.67% 0.00%
TTL Beteiligungs und 2.80 0.00% 0.00 - 2.80 2.80 2.80 3166 2.70 2.82 830 3.92% 9.48%
TUFF GROUP AG O.N. 0.27 1.50% 0.00 - 0.27 0.27 0.27 2000 0.23 0.30 2000 -29.32% 19.47%
UNICREDIT 11.10 1.09% 0.12 23924 10.97 10.93 11.17 963 11.10 11.11 1436 2.24% 42.68%
UNIPROF RE Hldg 0.01 0.00% 0.00 0 0.01 0.01 0.01 88000 0.01 0.03 36667 0.00% -0.00%
Uzin Utz 84.00 -1.18% -1.00 65 83.50 83.50 84.00 14 83.50 84.00 3 7.59% 56.25%
Valens Holding 0.35 - - - - - - - - - - -0.57% 0.00%
Value Mgt&Research 2.70 - - - - - - - 2.58 2.82 500 0.00% 3.05%
VAPIANO SE INH. O.N. 0.22 0.45% 0.00 45 0.22 0.22 0.22 1500 0.22 0.23 1500 -0.45% -16.03%
Verallia Deutschland 550.00 0.00% 0.00 0 550.00 550.00 550.00 100 550.00 590.00 500 0.00% 7.84%
Vivanco Gruppe 1.78 - - - - - - - 1.70 1.86 - -10.55% -14.42%
Walter Bau 0.00 100.00% 0.00 100000 0.00 0.00 0.00 400000 0.00 0.01 400000 0.00% 200.00%
Walter Bau Vz 0.00 0.00% 0.00 0 0.00 0.00 0.00 55000 0.00 0.01 55000 33.33% 300.00%
Wasgau Prod & Handel 14.10 -1.40% -0.20 0 14.10 14.10 14.10 227 14.10 14.60 213 0.00% 2.14%
WCM Be­tei­li­gungs- 4.94 -1.59% -0.08 2386 4.96 4.91 4.99 1076 4.84 4.99 583 -3.89% 23.50%
Webac Holding 4.76 - - - - - - - 4.54 4.98 - 0.00% 16.10%
Westag & Getalit 28.60 0.00% 0.00 0 28.60 28.60 28.60 100 28.60 31.20 50 0.70% -1.38%
Westag & Getalit Vz 25.20 0.00% 0.00 0 25.20 25.20 25.20 200 25.20 26.00 365 0.80% -0.79%
Wild Bunch 1.70 8.97% 0.14 3000 1.49 1.49 1.70 2000 1.62 1.69 917 0.00% 75.26%
WIRECARD 0.23 -0.85% -0.00 40848 0.24 0.23 0.24 5000 0.23 0.24 14400 -5.58% -24.67%
YMOS 0.25 0.00% 0.00 0 0.25 0.25 0.25 - - - - 0.00% 171.74%
- - - - - - - - - - - 0.00% 0.00%
ZhongDe Waste Techno 0.79 1.28% 0.01 3163 0.78 0.78 0.80 1587 0.79 0.80 4925 -2.50% 212.00%