28.01.2022 17:44:45
TECHN. ALL SHARE PR
3541.58
EUR
6.6800
0.19%
28.01.2022 17:29
 
Chart
Kursdaten
Kurs 3541.58 Eröffnung 3523.11
Diff. absolut 6.68 Tages-Hoch 3542.62
Diff. % 0.19 % Tages-Tief 3492.17
Volumen - Umsatz 202558923
Schlusskurs vom 27.01.2022 3534.90 Volatilität in % -
Börse Xetra Letzter Handel 28.01.2022 / 17:29
Währung EUR Aktualisierungsstand 28.01.2022 / 17:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -14.73% 4195.8 3423.7
1 Woche -5.43% 3724.3 3423.7
1 Monat -14.57% 4195.8 3423.7
3 Monate -14.85% 4300.0 3423.7
6 Monate -12.18% 4436.5 3423.7
1 Jahr -6.89% 4436.5 3423.7
3 Jahre 45.00% 4436.5 2110.9
19.26
1.13
17.24
18.92
SMI
SMI
SMI
-14.73
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":19.26,"chartHeight":23.511235171817,"year":2020,"ID_NOTATION":"2581128"},"2021":{"performance":17.24,"chartHeight":22.940897082752,"year":2021,"ID_NOTATION":"2581128"},"2022":{"performance":-14.73,"chartHeight":22.13095175453,"year":2022,"ID_NOTATION":"2581128"},"0":{"ID_NOTATION":"2581128"},"1":{"ID_NOTATION":"2581128"},"2":{"ID_NOTATION":"2581128"}}
{"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":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"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":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"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":-7.2,"chartHeight":18.446314374604,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"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":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.01.2022 17:44:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
1&1 AG 23.62 -0.34% -0.08 33708 22.80 22.80 23.62 230 23.58 23.62 402 -1.50% -1.33%
11 88 0 Solutions 1.50 0.67% 0.01 2100 1.50 1.50 1.50 3247 1.47 1.55 4500 -5.70% -5.10%
3U Holding 3.36 -4.82% -0.17 18411 3.45 3.29 3.45 1551 3.30 3.39 2693 -9.02% -10.63%
AAP IMPLANTATE AG O. 3.52 -1.12% -0.04 4007 3.52 3.52 3.52 500 3.50 3.64 1352 -3.78% 18.67%
ADVA Optical Network 12.74 1.11% 0.14 67879 12.48 12.16 12.78 1250 12.72 12.78 443 0.16% -10.51%
AIXTRON 17.60 -2.33% -0.42 499476 17.89 17.27 17.98 95 17.59 17.61 243 -8.85% 0.84%
All for One Steeb 69.00 -0.58% -0.40 1117 68.60 68.00 69.00 72 68.40 69.40 80 -0.29% -3.61%
ATOSS Software 158.80 0.00% 0.00 14496 157.80 155.60 159.00 23 158.20 158.80 15 -5.14% -26.82%
AUMANN AG INH O.N. 12.82 -2.88% -0.38 6145 13.04 12.54 13.22 310 12.72 12.84 190 2.01% -3.51%
Basler 114.60 2.69% 3.00 5984 114.00 111.80 114.80 4 114.40 114.80 32 -12.81% -29.72%
BB BIOTECH N 63.30 -0.78% -0.50 29573 63.30 61.95 63.40 79 63.10 63.25 100 -4.99% -13.84%
Bechtle 51.72 0.82% 0.42 219119 51.00 50.68 51.92 297 51.68 51.74 76 -5.52% -18.49%
Biofrontera 1.31 2.33% 0.03 19033 1.26 1.26 1.34 3000 1.28 1.32 6000 -3.38% -13.18%
Cancom 52.58 2.02% 1.04 95982 51.30 51.18 52.62 50 52.52 52.58 185 -10.61% -12.97%
Carl Zeiss Meditec 141.55 1.69% 2.35 96486 138.70 138.35 142.10 36 141.50 141.60 52 -4.00% -24.70%
Cenit 13.50 -0.37% -0.05 10518 13.60 13.50 14.00 269 13.50 13.70 148 0.37% -2.17%
CompuGroup Medical 57.20 -0.26% -0.15 35176 57.10 56.45 57.35 156 57.15 57.20 53 -6.29% -19.40%
CropEnergies 12.04 -0.99% -0.12 110725 12.10 11.80 12.12 609 12.02 12.06 487 -7.88% -0.82%
DATA MODUL Prod. 59.50 -0.83% -0.50 108 59.50 59.50 59.50 247 58.00 59.50 134 -1.64% -7.69%
Diebold Nixdorf 8.00 -3.85% -0.32 910 8.07 8.00 8.07 2134 7.79 7.84 2134 -7.51% 8.84%
Dr. Hönle 36.35 -2.28% -0.85 3327 37.40 36.00 37.40 39 36.00 36.40 205 -1.06% -4.98%
Drägerwerk & Co. 49.20 0.41% 0.20 5191 49.00 48.70 49.70 40 48.90 49.20 185 -2.20% -9.43%
Drägerwerk & Co. Vz 50.90 1.60% 0.80 20506 50.50 50.10 51.20 348 50.90 51.10 21 -0.69% -9.32%
Eckert & Ziegler Str 74.90 0.94% 0.70 34449 73.65 73.65 75.35 40 74.85 75.00 20 -9.46% -21.15%
Ecotel Communication 27.20 -5.56% -1.60 1985 28.80 27.20 28.80 1100 26.80 28.00 259 -18.64% -25.39%
Elmos Semiconductor 54.70 -1.08% -0.60 19930 55.20 53.30 55.50 172 54.60 54.80 87 -2.81% -5.47%
Evotec 35.03 0.37% 0.13 160247 34.87 34.30 35.24 189 35.02 35.05 449 -6.68% -17.88%
exceet Group 4.76 0.42% 0.02 - 4.76 4.76 4.76 1500 4.64 4.86 1038 -2.06% -0.42%
Fabasoft 30.50 0.00% 0.00 2852 30.20 30.10 30.50 75 30.35 30.50 364 -5.86% -13.72%
First Sensor 45.90 -1.08% -0.50 790 45.60 45.20 46.20 90 45.20 45.90 199 1.09% 2.20%
FORTEC Elektronik 19.80 -1.00% -0.20 170 19.80 19.80 19.80 450 19.70 20.00 361 -4.76% 2.04%
freenet 24.18 -0.08% -0.02 311653 24.16 23.91 24.24 647 24.17 24.19 292 1.09% 4.00%
Geratherm Medical 8.22 -0.96% -0.08 699 8.12 8.12 8.22 4896 8.10 8.32 599 -2.84% -1.91%
GFT Technologies 41.50 0.12% 0.05 83144 41.15 40.25 41.80 387 41.50 41.65 342 -3.27% -10.18%
Gigaset 0.29 -5.23% -0.02 29158 0.29 0.29 0.30 9500 0.29 0.31 21599 -4.08% -0.33%
GK Software 137.00 -3.52% -5.00 2060 140.00 137.00 141.50 250 137.00 137.50 386 -3.40% -11.25%
Heidelberg Pharma 4.17 -2.57% -0.11 5160 4.17 4.16 4.28 2205 4.15 4.29 165 -5.93% -9.99%
INIT innovation in t 30.95 -2.37% -0.75 4621 31.70 30.50 31.70 141 30.75 31.00 254 -3.06% -4.80%
INTERSHOP Communicat 3.85 -4.47% -0.18 2175 4.08 3.85 4.10 136 3.85 4.05 1232 -5.40% 0.00%
InTiCa Systems 11.20 0.90% 0.10 600 10.80 10.80 11.20 443 11.00 11.40 554 2.75% -8.20%
InVision 25.00 0.81% 0.20 568 25.00 25.00 25.20 193 25.20 25.80 193 -4.62% 0.00%
IVU Traffic Tech. 19.54 0.21% 0.04 12560 19.32 19.26 19.64 260 19.52 19.54 13 -2.50% -7.58%
JENOPTIK 31.20 -0.83% -0.26 38497 31.34 30.58 31.34 266 31.18 31.22 4 -6.92% -15.29%
KPS 4.50 -1.10% -0.05 35869 4.55 4.35 4.56 358 4.50 4.56 748 0.22% -3.19%
LPKF Laser & Electro 16.67 -1.88% -0.32 126330 17.24 16.20 17.37 175 16.63 16.67 125 -6.65% -13.05%
Manz 44.50 -0.56% -0.25 5887 44.30 43.75 45.00 104 44.30 44.50 155 -5.79% -10.50%
Medigene 2.25 -2.81% -0.07 22071 2.22 2.22 2.30 1655 2.25 2.27 1116 -18.20% -19.20%
MeVis Medical Soluti 32.00 1.27% 0.40 208 32.20 32.00 32.20 162 31.80 32.60 162 0.00% 0.64%
MorphoSys 26.99 -1.17% -0.32 168823 26.99 26.17 27.10 61 26.99 27.01 6 -6.92% -18.11%
Nemetschek 79.62 3.35% 2.58 137580 76.38 75.78 79.78 69 79.52 79.62 1 -9.28% -31.70%
New Work 190.80 -0.62% -1.20 1973 196.60 186.00 196.60 10 191.00 191.60 9 -8.13% -11.72%
Nexus 61.50 0.82% 0.50 6727 61.40 60.40 61.90 122 61.40 61.60 58 -1.29% -14.80%
Nordex 13.31 -1.26% -0.17 877545 13.26 12.90 13.37 3463 13.30 13.32 400 -7.86% -3.09%
OHB 36.25 -0.14% -0.05 16714 36.25 35.80 36.60 90 36.10 36.25 154 -2.42% 0.83%
Paion 1.44 -0.97% -0.01 65335 1.44 1.38 1.44 338 1.38 1.43 2500 2.69% 20.83%
Paragon 6.60 20.00% 1.10 22924 5.60 5.30 6.60 165 6.52 6.80 1192 -5.17% -23.40%
Pfeiffer Vacuum Tech 171.00 -0.70% -1.20 2562 172.40 168.60 174.00 8 171.00 171.40 40 -2.93% -20.28%
PNE Wind 8.19 -1.92% -0.16 67798 8.29 8.11 8.29 192 8.19 8.21 583 -5.76% -1.18%
PSI Software 37.50 1.08% 0.40 7028 37.40 36.30 37.50 151 37.40 37.60 144 -8.17% -19.87%
PVA TePla 28.95 -3.18% -0.95 69422 29.90 28.35 30.20 7 28.95 29.05 225 -13.58% -28.64%
q.beyond 1.65 0.73% 0.01 88280 1.69 1.63 1.72 7 1.64 1.66 2480 -6.93% -16.51%
QIAGEN 43.17 0.82% 0.35 558982 42.33 42.24 43.26 498 43.16 43.19 1926 -3.56% -12.59%
S & T 16.31 -1.39% -0.23 233846 16.39 15.77 16.46 96 16.28 16.31 703 5.48% 12.82%
Sartorius 405.50 4.38% 17.00 3988 393.00 392.00 407.50 19 405.00 406.50 24 -4.31% -22.14%
Sartorius Vz 466.10 4.39% 19.60 90035 445.60 445.60 468.20 36 465.70 466.20 35 -7.11% -24.98%
secunet Sec. Network 298.50 -0.17% -0.50 1914 303.50 292.00 303.50 9 298.00 298.50 2 -11.80% -27.69%
SFC Energy 20.90 -0.71% -0.15 25424 21.00 20.40 21.30 42 20.90 21.00 206 -10.43% -25.88%
SILTRONIC AG NA O.N. 111.50 -3.55% -4.10 240798 115.85 110.00 118.85 15 111.25 111.50 20 -5.48% -18.28%
Singulus Technologie 4.00 0.00% 0.00 8015 3.94 3.90 4.08 1300 3.90 4.07 300 -2.44% -0.74%
SLM Solutions Grp 13.34 -1.48% -0.20 60067 13.34 13.04 13.46 269 13.32 13.38 200 -13.76% -20.26%
SMA Solar Technology 30.72 -2.29% -0.72 90578 31.30 30.18 31.30 52 30.70 30.76 3 -5.76% -15.89%
SNP Schneider-Neurei 33.34 2.21% 0.72 6056 33.00 32.66 33.72 18 33.34 33.52 54 -2.51% -16.83%
Softing 6.86 -0.58% -0.04 2505 6.72 6.60 6.86 701 6.72 6.94 701 -7.51% 1.47%
Software 32.78 -0.67% -0.22 114276 33.48 32.14 33.64 217 32.72 32.76 56 4.10% -5.93%
SolarWorld 0.20 -4.74% -0.01 0 0.20 0.20 0.20 5500 0.20 0.23 4783 0.00% 2.43%
STRATEC Biomedical 117.40 1.56% 1.80 7900 115.00 115.00 117.60 109 117.00 117.40 106 -4.93% -16.11%
Süss MicroTec 18.48 -1.18% -0.22 163417 18.74 18.24 18.78 16 18.50 18.54 150 -4.00% -10.95%
Syzygy 6.48 -0.31% -0.02 890 6.40 6.40 6.48 1452 6.32 6.48 310 0.93% 2.52%
technotrans 26.70 -1.84% -0.50 455 27.00 26.60 27.00 274 26.35 26.70 896 -5.39% -7.80%
Telefonica Deutschla 2.57 1.38% 0.04 2150763 2.52 2.52 2.57 5601 2.57 2.57 5490 -1.02% 3.81%
Teles AG Information 5.40 0.93% 0.05 1762 5.35 5.00 5.40 807 5.50 5.80 807 -12.30% -30.07%
UNITED INTERNET 34.28 0.56% 0.19 130616 33.97 33.75 34.44 632 34.26 34.29 674 -0.23% -2.43%
USU Software 23.10 -3.35% -0.80 1629 23.60 23.10 24.20 80 23.10 23.30 40 -4.02% -1.24%
VA-Q-TEC AG NA O.N. 20.55 -2.61% -0.55 32289 20.65 20.10 20.85 153 20.45 20.55 159 -8.66% -16.44%
VERBIO Ver. BioEner 52.05 0.19% 0.10 106279 52.10 51.10 53.70 40 52.05 52.15 75 -1.89% -13.85%
Viscom 11.75 0.86% 0.10 120 11.60 11.50 11.75 35 11.45 11.75 494 -7.17% -17.67%
Vita 34 12.75 -3.04% -0.40 10129 13.20 12.60 13.25 217 12.60 12.80 491 -2.59% -12.33%
YOC 12.30 3.36% 0.40 2885 12.10 11.70 12.30 982 11.90 12.30 338 -7.75% -10.53%