03.08.2021 09:55:21
TECHN. ALL SHARE PR
4138.07
EUR
2.6100
0.06%
03.08.2021 09:40
 
Chart
Kursdaten
Kurs 4138.07 Eröffnung 4132.99
Diff. absolut 2.61 Tages-Hoch 4142.64
Diff. % 0.06 % Tages-Tief 4124.66
Volumen - Umsatz 34263687
Schlusskurs vom 02.08.2021 4135.46 Volatilität in % -
Börse Xetra Letzter Handel 03.08.2021 / 09:40
Währung EUR Aktualisierungsstand 03.08.2021 / 09:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.56% 4136.8 3535.9
1 Woche 2.08% 4136.8 4015.0
1 Monat 5.38% 4136.8 3889.3
3 Monate 6.13% 4136.8 3544.4
6 Monate 5.77% 4136.8 3544.4
1 Jahr 27.76% 4136.8 3082.9
3 Jahre 54.28% 4136.8 2110.9
30.72
26.51
19.26
1.13
17.56
13.71
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.72,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"2581128"},"2020":{"performance":19.26,"chartHeight":23.864349187852,"year":2020,"ID_NOTATION":"2581128"},"2021":{"performance":17.56,"chartHeight":23.381537174268,"year":2021,"ID_NOTATION":"2581128"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.83,"chartHeight":22.133928859316,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.4906945681597,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 03.08.2021 09:55:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1&1 AG 25.34 1.20% 0.30 12004 25.00 25.00 25.44 190 25.34 25.40 293 0.08% 22.50%
11 88 0 Solutions 1.53 0.00% 0.00 - 1.53 1.53 1.53 1000 1.52 1.54 3403 1.32% -1.92%
3U Holding 3.24 -0.31% -0.01 14088 3.22 3.20 3.25 2946 3.18 3.27 2960 0.93% 44.64%
AAP IMPLANTATE AG O. 2.90 -2.68% -0.08 500 2.90 2.90 2.90 215 2.90 3.02 389 6.43% -5.40%
ADVA Optical Network 12.38 -1.59% -0.20 37811 12.66 12.32 12.66 200 12.38 12.40 400 -6.54% 78.19%
AIXTRON 21.86 0.88% 0.19 83040 21.59 21.39 21.86 446 21.84 21.87 70 2.22% 51.91%
All for One Steeb 66.00 -1.49% -1.00 2121 66.20 66.00 66.80 75 65.80 66.40 125 -0.90% 8.20%
ATOSS Software 173.00 -1.48% -2.60 399 176.40 173.00 177.80 1067 172.80 173.80 71 -2.34% 11.14%
AUMANN AG INH O.N. 18.20 -2.26% -0.42 2939 18.52 18.20 18.52 41 18.20 18.26 5 7.88% 63.05%
Basler 110.80 0.36% 0.40 2 110.80 110.80 110.80 74 109.20 110.20 47 2.41% 53.33%
BB BIOTECH N 80.90 -0.55% -0.45 473 81.15 80.90 81.15 297 80.85 81.10 150 0.25% 19.63%
Bechtle 175.65 0.03% 0.05 4552 175.45 175.00 175.80 131 175.50 175.70 33 3.72% -1.57%
Biofrontera 2.55 -5.20% -0.14 1223 2.55 2.55 2.55 2372 2.55 2.71 5399 -5.61% -9.34%
Cancom 53.74 0.00% 0.00 3812 53.56 53.30 53.78 194 53.76 53.84 100 3.27% 18.47%
Carl Zeiss Meditec 191.75 1.27% 2.40 7798 189.65 189.55 191.80 73 191.65 191.80 54 3.78% 73.88%
Cenit 14.95 0.67% 0.10 4526 14.75 14.75 15.05 50 14.75 14.90 724 0.34% 18.65%
CompuGroup Medical 68.60 0.59% 0.40 1686 68.30 68.10 68.75 41 68.70 68.80 57 -0.07% -13.23%
CropEnergies 9.91 0.41% 0.04 9674 9.91 9.86 9.94 1000 9.90 9.93 300 -3.42% -17.06%
DATA MODUL Prod. 58.50 -0.85% -0.50 311 58.50 58.50 59.50 454 54.50 61.00 300 0.86% 19.39%
Dialog Semiconductor 65.16 0.28% 0.18 1647 64.56 64.56 65.18 41 65.10 65.16 102 -0.18% 45.40%
Diebold Nixdorf 9.37 6.30% 0.56 3232 8.94 8.94 9.48 1649 9.35 9.54 830 -3.50% 8.45%
Dr. Hönle 47.00 1.62% 0.75 1537 46.60 46.20 47.00 40 47.15 47.40 25 -5.03% -15.60%
Drägerwerk & Co. 73.80 0.00% 0.00 15 73.80 73.80 73.80 5 73.50 73.90 664 -2.89% 23.41%
Drägerwerk & Co. Vz 76.65 0.00% 0.00 1538 76.15 76.15 76.95 72 76.75 77.00 40 0.72% 22.05%
Eckert & Ziegler Str 118.70 0.00% 0.00 9293 118.90 117.70 119.30 40 118.70 118.90 57 9.00% 164.72%
Ecotel Communication 21.60 5.88% 1.20 1803 20.80 20.60 21.60 15 21.60 21.80 527 13.09% 111.76%
Elmos Semiconductor 35.35 -0.14% -0.05 2255 35.60 34.85 35.60 538 35.25 35.50 342 -6.96% 28.96%
Evotec 34.81 0.43% 0.15 12596 34.59 34.52 34.89 165 34.78 34.84 165 -1.48% 14.46%
exceet Group 5.25 -0.94% -0.05 11232 5.30 5.15 5.30 944 5.10 5.25 1074 1.94% 26.81%
Fabasoft 42.50 0.71% 0.30 391 42.50 42.50 42.50 49 42.30 42.60 122 7.93% -10.21%
First Sensor 42.70 -1.16% -0.50 43 42.80 42.70 42.80 195 42.70 42.90 94 0.70% 6.93%
FORTEC Elektronik 19.70 1.03% 0.20 3494 19.80 19.50 19.80 490 19.50 19.80 2078 2.60% 10.67%
freenet 20.26 0.30% 0.06 16518 20.20 20.17 20.27 773 20.26 20.28 1956 -0.83% 17.48%
Fyber 0.83 -0.60% -0.01 23850 0.83 0.83 0.83 425040 0.83 0.83 3150 0.00% 218.70%
Geratherm Medical 9.96 0.40% 0.04 4486 9.76 9.76 9.98 757 9.86 10.05 757 -1.39% -8.62%
GFT Technologies 28.50 -1.89% -0.55 15012 29.05 28.50 29.05 41 28.55 28.65 464 7.79% 143.30%
Gigaset 0.40 -1.00% -0.00 100 0.40 0.40 0.40 6302 0.37 0.39 3699 0.50% 33.00%
GK Software 142.00 -1.39% -2.00 952 144.00 142.00 145.00 42 142.00 143.00 26 3.23% 44.00%
Heidelberg Pharma 7.10 -0.56% -0.04 633 7.16 7.10 7.16 233 7.03 7.12 764 2.73% 2.88%
HolidayCheck Group 2.34 -3.70% -0.09 29725 2.34 2.30 2.35 3300 2.34 2.36 700 -4.71% 22.15%
INIT innovation in t 42.80 0.59% 0.25 187 42.80 42.80 42.80 285 38.20 41.95 150 5.58% 27.78%
INTERSHOP Communicat 4.88 0.41% 0.02 5216 4.91 4.87 4.91 100 4.85 4.90 2222 5.86% 55.41%
InTiCa Systems 16.30 -2.98% -0.50 1075 16.60 15.90 16.60 298 16.00 16.50 298 0.00% 89.53%
InVision 32.60 1.88% 0.60 596 32.00 32.00 32.60 165 32.00 33.00 165 6.54% 58.25%
IVU Traffic Tech. 21.10 2.43% 0.50 5185 20.75 20.65 21.10 388 21.05 21.15 250 -3.06% 7.85%
JENOPTIK 29.44 0.75% 0.22 16784 29.18 29.04 29.52 9 29.42 29.44 181 1.11% 16.32%
KPS 5.30 -0.38% -0.02 3100 5.40 5.24 5.40 1899 5.28 5.30 53 1.15% 5.16%
LPKF Laser & Electro 21.82 -0.18% -0.04 6911 21.80 21.56 21.84 311 21.76 21.84 239 1.58% -25.77%
Manz 62.60 -0.32% -0.20 3609 63.00 62.10 63.10 173 62.30 62.60 38 -5.71% 84.71%
Medigene 3.96 -0.50% -0.02 213 3.99 3.96 3.99 1000 3.95 3.98 843 1.02% 13.07%
MeVis Medical Soluti 33.00 0.00% 0.00 - 33.00 33.00 33.00 - - 35.20 104 -1.20% 4.43%
MorphoSys 46.22 -1.74% -0.82 26454 46.89 46.11 47.19 227 46.15 46.25 1302 -5.81% -49.86%
Nemetschek 75.34 0.11% 0.08 3217 75.12 74.80 75.52 47 75.32 75.36 62 4.15% 24.60%
New Work 254.00 0.20% 0.50 640 251.50 249.00 254.00 10 250.00 252.50 14 -0.39% -9.29%
Nexus 68.50 0.74% 0.50 15 68.50 68.50 68.50 32 67.90 68.10 33 6.25% 33.33%
Nordex 16.26 -0.73% -0.12 85585 16.57 16.14 16.59 350 16.25 16.29 928 1.36% -21.14%
OHB 40.75 -0.85% -0.35 2976 41.20 40.75 41.20 53 40.75 40.95 47 3.27% 6.48%
Paion 1.85 -0.86% -0.02 11000 1.83 1.83 1.85 1179 1.83 1.85 1000 0.54% -20.76%
Paragon 9.98 -1.67% -0.17 620 10.05 9.92 10.05 2137 9.90 10.10 783 0.20% 2.04%
Pfeiffer Vacuum Tech 174.80 -0.79% -1.40 393 176.00 174.00 176.00 3 174.60 175.40 19 3.77% 12.37%
PNE Wind 7.12 -0.42% -0.03 1100 7.12 7.12 7.12 400 7.08 7.13 1102 2.73% -10.62%
PSI Software 42.00 -1.18% -0.50 8692 43.10 41.70 43.10 50 41.70 41.90 72 11.84% 74.18%
PVA TePla 34.35 -4.45% -1.60 34363 36.00 34.30 36.00 26 34.35 34.40 150 21.86% 83.42%
q.beyond 1.88 0.43% 0.01 13186 1.88 1.87 1.88 1186 1.88 1.89 3000 1.30% 11.16%
QIAGEN 44.35 0.05% 0.02 57487 44.39 44.34 44.81 70 44.34 44.36 104 1.37% 4.43%
RIB Software 28.90 - - - - - - - - - - 0.35% 1.76%
S & T 21.86 1.86% 0.40 31265 21.54 21.36 21.86 766 21.82 21.88 1062 2.88% 11.19%
Sartorius 551.00 0.55% 3.00 496 547.00 547.00 554.00 14 551.00 553.00 32 14.29% 58.84%
Sartorius Vz 525.20 0.61% 3.20 4768 522.20 521.00 528.80 12 525.40 526.00 45 5.54% 51.92%
secunet Sec. Network 473.50 0.85% 4.00 356 470.50 470.00 474.00 16 473.00 474.00 14 0.43% 89.31%
SFC Energy 28.45 0.00% 0.00 2641 28.50 28.45 28.55 665 28.20 28.50 153 4.79% 78.48%
SILTRONIC AG NA O.N. 140.40 0.21% 0.30 36 141.00 140.40 141.00 88 139.80 140.70 61 -1.41% 9.37%
Singulus Technologie 5.00 2.88% 0.14 1 5.00 5.00 5.00 500 4.89 4.95 342 -5.45% 13.02%
SLM Solutions Grp 18.86 -5.94% -1.19 45451 19.98 18.40 20.10 246 18.84 18.94 1 19.06% 15.10%
SMA Solar Technology 44.78 -0.09% -0.04 8271 45.16 44.20 45.16 94 44.68 44.80 67 3.80% -19.89%
SNP Schneider-Neurei 56.00 -0.36% -0.20 447 56.00 55.55 56.00 143 55.90 56.25 70 -2.09% -7.72%
Softing 6.70 -1.47% -0.10 3993 6.80 6.66 6.80 640 6.70 6.78 688 -1.18% 27.38%
Software 41.02 0.15% 0.06 3115 41.04 40.78 41.06 65 40.96 41.02 139 1.49% 22.86%
SolarWorld 0.40 0.00% 0.00 0 0.40 0.40 0.40 2737 0.40 0.45 2472 4.68% 2.81%
STRATEC Biomedical 131.60 -0.45% -0.60 472 131.60 131.40 132.20 32 131.60 132.20 33 6.96% 7.65%
Süss MicroTec 26.90 -0.55% -0.15 5287 27.05 26.55 27.05 973 26.80 27.00 537 -0.55% 43.12%
Syzygy 7.06 -1.94% -0.14 2435 7.20 7.06 7.32 100 6.98 7.08 724 2.02% 23.86%
technotrans 29.35 2.09% 0.60 2034 28.90 27.90 29.35 261 29.00 29.30 145 0.69% 17.40%
Telefonica Deutschla 2.29 0.75% 0.02 339501 2.28 2.27 2.30 7589 2.29 2.29 13564 -8.63% 0.98%
Teles AG Information 2.22 2.78% 0.06 254 2.20 2.20 2.22 1225 2.12 2.24 3422 13.68% 71.43%
UNITED INTERNET 35.05 -0.03% -0.01 27730 34.98 34.98 35.26 1 35.04 35.05 1700 -0.82% 1.83%
USU Software 26.00 0.78% 0.20 15 26.00 26.00 26.00 415 25.80 26.10 8 -1.15% -6.86%
VA-Q-TEC AG NA O.N. 30.55 -0.33% -0.10 682 30.50 30.50 30.75 48 30.45 30.75 598 1.16% -0.81%
VERBIO Ver. BioEner 46.74 2.50% 1.14 10927 45.84 45.36 46.88 145 46.70 46.82 128 -9.52% 48.53%
Viscom 14.70 -2.33% -0.35 1500 14.70 14.70 14.70 155 14.65 14.90 507 13.58% 55.15%
Vita 34 16.10 0.62% 0.10 300 16.10 16.10 16.10 612 15.90 16.25 469 -0.31% 27.49%
YOC 9.50 -1.55% -0.15 1106 9.50 9.50 9.50 300 9.50 9.75 356 1.58% 20.62%