23.01.2020 15:17:52
TECHN. ALL SHARE TR
3825.38
EUR
-14.0700
-0.37%
23.01.2020 15:02
 
Chart
Kursdaten
Kurs 3825.38 Eröffnung 3829.58
Diff. absolut -14.07 Tages-Hoch 3834.28
Diff. % -0.37 % Tages-Tief 3798.58
Volumen 7643524 Umsatz 181123124.223
Schlusskurs vom 22.01.2020 3839.45 Volatilität in % -
Börse Xetra Letzter Handel 23.01.2020 / 15:02
Währung EUR Aktualisierungsstand 23.01.2020 / 15:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 3.52% 3847.6 3625.7
1 Woche 1.84% 3847.6 3767.2
1 Monat 1.84% 3847.6 3625.7
3 Monate 14.59% 3847.6 3284.8
6 Monate 13.24% 3847.6 3079.4
1 Jahr 29.96% 3847.6 2927.3
3 Jahre 79.98% 3847.6 2120.8
SMI
32.69
26.51
3.52
2.62
-2.99
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-2.99,"chartHeight":12.323898535569,"year":2018,"ID_NOTATION":"2581129"},"2019":{"performance":32.69,"chartHeight":22,"year":2019,"ID_NOTATION":"2581129"},"2020":{"performance":3.52,"chartHeight":13.067455695251,"year":2020,"ID_NOTATION":"2581129"}}
{"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":2.62,"chartHeight":11.721994912489,"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":0.66,"chartHeight":7.3333333333333,"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":2.27,"chartHeight":11.068624218331,"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":0.59,"chartHeight":7.3333333333333,"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":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.01.2020 15:17:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 21.32 -2.20% -0.48 321385 21.80 21.22 21.92 1087 21.30 21.32 600 -3.63% -4.72%
11 88 0 Solutions 1.57 0.32% 0.01 4782 1.56 1.56 1.58 37954 1.57 1.58 1017 0.96% 0.96%
3U Holding 1.60 -0.62% -0.01 5827 1.57 1.57 1.61 1500 1.59 1.61 3620 0.00% -4.44%
4SC 2.39 -4.78% -0.12 500 2.44 2.39 2.44 100 2.39 2.50 100 5.46% 18.96%
aap Implantate 0.43 -0.69% -0.00 13349 0.41 0.41 0.45 480 0.42 0.43 140 0.70% 16.67%
ADVA Optical Network 7.99 -1.24% -0.10 97090 8.05 7.90 8.17 606 7.99 8.01 521 -1.10% 0.00%
AIXTRON 9.65 -1.41% -0.14 510425 9.75 9.58 9.87 600 9.64 9.65 60 -0.04% 14.77%
All for One Steeb 53.40 -1.48% -0.80 291 54.00 53.40 54.00 78 53.40 54.20 1775 3.44% 4.23%
ATOSS Software 152.00 2.01% 3.00 265 150.50 148.50 152.50 4 149.50 152.00 136 -5.99% 3.83%
AUMANN AG INH O.N. 17.90 -2.72% -0.50 49010 18.48 17.72 18.48 60 17.80 17.88 22 10.84% 19.02%
Basler 57.40 0.70% 0.40 1677 56.80 56.80 58.00 253 57.20 57.50 125 6.74% 4.78%
BB BIOTECH N 63.30 0.80% 0.50 13322 62.80 62.50 63.30 439 63.15 63.25 105 3.46% 2.28%
Bechtle 136.10 -1.02% -1.40 43215 137.00 134.70 137.00 174 136.10 136.20 210 4.80% 9.82%
Biofrontera 4.90 -1.01% -0.05 18839 5.00 4.88 5.00 123 4.92 4.96 605 1.02% 7.61%
Cancom 55.35 0.36% 0.20 98754 54.80 53.95 55.50 246 55.35 55.40 539 8.14% 4.85%
Carl Zeiss Meditec 120.00 0.25% 0.30 41337 120.20 119.40 120.90 123 119.90 120.00 257 -0.25% 5.28%
Cenit 12.70 -1.93% -0.25 3163 12.90 12.55 12.90 300 12.75 12.80 1198 -1.89% -5.47%
CompuGroup Medical 61.45 -4.13% -2.65 37520 64.00 61.15 64.00 502 61.45 61.55 242 2.23% 0.55%
CropEnergies 10.86 3.04% 0.32 82863 10.50 10.44 10.88 1953 10.82 10.86 12 1.93% -4.01%
DATA MODUL Prod. 49.40 -1.20% -0.60 219 50.50 49.40 50.50 202 49.40 50.50 200 2.46% -1.96%
Dialog Semiconductor 43.29 0.67% 0.29 92791 42.66 42.42 43.65 119 43.26 43.30 299 -6.32% -4.68%
Diebold Nixdorf 9.56 -0.29% -0.03 300 9.56 9.56 9.56 1368 9.33 9.69 615 -9.17% -3.01%
Dr. Hönle 47.65 0.00% 0.00 3388 47.00 47.00 47.75 293 47.55 47.65 100 1.38% 7.81%
Drägerwerk & Co. 38.20 0.00% 0.00 328 38.30 37.95 38.30 75 38.05 38.45 55 -7.39% -3.54%
Drägerwerk & Co. Vz 51.70 1.57% 0.80 10607 51.55 50.80 52.10 125 51.45 51.65 255 -9.11% -8.62%
Eckert & Ziegler Str 192.00 0.42% 0.80 5276 190.60 190.40 194.00 230 191.40 192.00 60 -0.42% 0.31%
Ecotel Communication 6.80 1.49% 0.10 155 6.70 6.70 6.80 200 6.70 6.80 87 2.26% 3.03%
Elmos Semiconductor 29.20 0.34% 0.10 2291 28.85 28.85 29.35 179 29.15 29.35 60 0.00% 2.11%
Epigenomics 1.39 0.36% 0.01 40523 1.38 1.37 1.40 9790 1.39 1.40 22230 -1.42% 1.47%
euromicron 0.08 -8.99% -0.01 31317 0.08 0.08 0.10 101380 0.08 0.09 1607 -22.27% 36.92%
Evotec 25.50 -1.89% -0.49 467105 25.80 25.29 25.87 1581 25.49 25.51 292 13.10% 12.75%
exceet Group 4.78 -1.65% -0.08 650 4.78 4.78 4.78 50 4.78 4.90 438 -1.22% -1.62%
Expedeon 1.04 - - - - - - - - - - -3.70% 16.20%
Fabasoft 26.40 0.00% 0.00 1297 26.40 26.10 26.40 15 26.10 26.40 84 6.88% 0.38%
First Sensor 38.15 -0.52% -0.20 261 38.40 38.15 38.40 19 38.10 38.40 50 -0.13% 1.32%
FORTEC Elektronik 20.00 -0.50% -0.10 968 19.90 19.90 20.00 100 19.90 20.00 1732 -0.50% 4.96%
freenet 20.04 -0.35% -0.07 113313 20.08 19.99 20.10 1638 20.03 20.04 250 -2.14% -1.61%
Fyber 0.21 0.95% 0.00 - 0.21 0.21 0.21 1250 0.22 0.23 1499 -3.20% 12.77%
Geratherm Medical 8.80 -1.12% -0.10 1427 8.80 8.80 8.80 1800 8.80 9.00 2403 7.23% 4.71%
GFT Technologies 12.04 -1.31% -0.16 35979 12.20 11.94 12.32 412 12.02 12.06 63 -1.77% 4.81%
Gigaset 0.36 2.87% 0.01 13427 0.36 0.33 0.36 2147 0.33 0.35 1000 3.25% 2.65%
GK Software 75.00 0.27% 0.20 1023 75.80 74.40 76.00 24 74.80 75.00 110 5.65% 3.89%
Heidelberg Pharma 2.72 3.03% 0.08 9048 2.70 2.67 2.78 1345 2.67 2.83 1667 11.39% 25.12%
Heliocentris Energy 0.05 - - - - - - - - - - -32.05% -29.33%
HolidayCheck Group 2.54 -0.39% -0.01 370 2.52 2.52 2.54 200 2.55 2.58 500 -2.67% -5.20%
INIT innovation in t 22.70 3.18% 0.70 18390 21.80 21.10 23.00 132 22.70 22.80 32 -6.78% -4.76%
Intershop Communicat 1.00 -1.39% -0.01 18747 1.00 0.98 1.00 2817 0.97 1.00 414 1.00% 1.00%
InTiCa Systems 8.30 3.75% 0.30 2724 7.85 7.85 8.45 384 8.20 8.55 1303 8.50% 9.21%
InVision 24.00 0.84% 0.20 2000 24.40 24.00 24.40 500 23.60 24.40 1160 10.19% 16.67%
ISRA VISION 36.54 0.05% 0.02 65885 36.48 35.88 36.80 393 36.50 36.60 480 -2.04% -6.02%
IVU Traffic Tech. 13.85 0.73% 0.10 14624 13.95 13.55 14.00 459 13.60 13.85 1164 -2.48% 11.34%
JENOPTIK 24.00 2.56% 0.60 251034 23.30 23.10 24.40 252 24.00 24.02 29 -2.74% -8.16%
KPS 7.75 2.65% 0.20 17648 7.71 7.70 7.85 475 7.70 7.76 150 2.03% 4.43%
LPKF Laser & Electro 19.95 0.25% 0.05 54880 19.65 19.30 20.00 1603 19.90 20.00 4937 11.80% 25.95%
Manz 23.60 0.00% 0.00 4851 23.55 22.95 23.70 40 23.35 23.50 85 4.19% 10.28%
Medigene 5.88 -3.29% -0.20 52090 6.00 5.86 6.00 48 5.88 5.90 197 -3.49% 52.00%
MeVis Medical Soluti 33.40 3.73% 1.20 332 32.60 32.60 33.40 400 32.00 33.00 72 2.55% 6.62%
Mologen 0.12 -5.49% -0.01 101 0.12 0.12 0.12 22957 0.12 0.13 22049 2.41% 33.37%
MorphoSys 119.40 0.42% 0.50 69925 118.70 117.60 119.60 116 119.30 119.40 63 0.68% -6.23%
Nemetschek 65.10 -4.82% -3.30 393992 66.30 63.05 66.35 213 65.05 65.10 516 2.17% 16.33%
New Work 299.00 -1.97% -6.00 478 305.00 297.00 305.00 40 298.00 299.00 31 3.39% 4.45%
Nexus 34.30 0.00% 0.00 1780 34.10 33.90 34.30 250 34.20 34.30 1485 2.69% -0.87%
Nordex 12.01 -3.22% -0.40 319929 12.23 11.76 12.25 135 12.01 12.02 313 1.39% 2.73%
OHB 42.55 -0.47% -0.20 8473 42.95 42.15 43.00 87 42.45 42.55 64 -0.47% -1.72%
Paion 2.54 9.01% 0.21 1135205 2.36 2.36 2.59 5305 2.51 2.53 2294 10.95% 17.68%
Paragon 20.45 -11.66% -2.70 20266 23.15 20.45 23.40 75 20.35 20.65 25 -10.79% 59.66%
Pfeiffer Vacuum Tech 155.40 -0.58% -0.90 5256 155.70 155.20 157.50 53 155.30 155.50 97 0.45% -1.70%
Phoenix Solar 0.05 - - - - - - - - - - -1.01% -80.40%
PNE Wind 4.41 -0.68% -0.03 16720 4.44 4.41 4.44 1080 4.41 4.42 1679 1.60% 10.45%
PSI Software 20.60 -0.48% -0.10 4977 20.60 20.50 20.60 685 20.50 20.60 99 0.49% -0.48%
PVA TePla 15.80 -0.50% -0.08 15229 15.84 15.72 15.92 500 15.76 15.82 278 5.17% 3.79%
QIAGEN 31.23 -0.95% -0.30 108346 31.53 31.07 31.53 483 31.22 31.24 298 1.84% 3.51%
QSC 1.20 -1.15% -0.01 46399 1.21 1.18 1.21 1000 1.19 1.20 188 -3.79% 15.78%
RIB Software 20.28 1.40% 0.28 173929 19.88 19.80 20.46 919 20.28 20.32 574 5.54% -11.50%
S & T 25.02 1.71% 0.42 412915 24.20 24.10 25.04 31 25.02 25.04 200 15.06% 15.60%
Sartorius 198.00 -0.25% -0.50 328 203.00 197.00 203.00 75 198.00 199.50 36 1.53% 13.43%
Sartorius Vz 218.40 0.46% 1.00 19035 217.80 213.80 218.40 311 218.40 218.80 176 1.97% 13.94%
secunet Sec. Network 138.50 1.84% 2.50 96 136.00 136.00 138.50 9 137.50 139.00 11 -1.81% -2.86%
SENVION S.A. EUR -,0 0.02 -10.10% -0.00 235805 0.02 0.02 0.02 - - - - -7.77% -3.78%
SFC Energy 11.45 -4.58% -0.55 37113 11.45 11.25 11.75 101 11.45 11.55 1633 -3.61% 23.46%
SILTRONIC AG NA O.N. 90.76 1.70% 1.52 56447 88.50 88.50 91.22 312 90.66 90.76 42 1.02% -0.53%
Singulus Technologie 7.05 -2.49% -0.18 37146 7.21 6.91 7.37 986 6.90 7.06 1611 18.14% 39.04%
SinnerSchrader 13.50 - - - - - - - - - - 0.00% 10.66%
SLM Solutions Grp 13.08 -6.30% -0.88 24993 14.30 12.86 14.30 200 13.10 13.22 347 -16.41% -20.86%
SMA Solar Technology 38.94 -0.10% -0.04 29911 38.70 38.56 39.30 29 38.92 38.96 61 1.51% 12.79%
SNP Schneider-Neurei 49.35 0.92% 0.45 13276 49.15 48.55 49.60 111 49.25 49.35 7 4.26% -1.21%
Softing 8.12 0.74% 0.06 1188 8.14 7.96 8.14 50 7.96 8.10 1416 1.00% 3.33%
SOFTWARE 33.41 -0.21% -0.07 86355 33.36 33.08 33.48 187 33.41 33.44 314 3.14% 7.65%
SolarWorld 0.07 16.28% 0.01 24574 0.06 0.06 0.07 36590 0.06 0.08 45750 0.00% -24.56%
STRATEC Biomedical 64.20 -1.53% -1.00 6519 65.00 63.60 65.10 259 63.90 64.30 148 3.16% 6.89%
Süss MicroTec 12.96 -0.46% -0.06 9778 13.02 12.92 13.12 409 12.92 13.02 300 3.66% 8.50%
Syzygy 7.58 -0.79% -0.06 789 7.60 7.58 7.60 37 7.58 7.60 444 -0.26% 4.95%
technotrans 19.70 -2.48% -0.50 7070 20.05 19.50 20.10 398 19.56 19.72 13 5.76% 8.02%
Telefónica Dtl. 2.78 0.14% 0.00 910308 2.79 2.77 2.80 5346 2.78 2.78 2500 0.04% 7.55%
TELES 0.13 0.00% 0.00 13503 0.11 0.11 0.13 4550 0.11 0.13 4227 8.47% 17.43%
UMS Utd Med. Syst. I 0.61 - - - - - - - - - - 0.83% 0.00%
UNITED INTERNET 29.87 -1.16% -0.35 156033 30.11 29.77 30.22 478 29.90 29.92 297 -0.59% 3.21%
USU Software 17.50 1.16% 0.20 855 17.05 17.00 17.60 20 17.35 17.55 20 2.67% 9.49%
VA-Q-TEC AG NA O.N. 13.45 -0.37% -0.05 7925 13.50 13.20 13.55 195 13.45 13.50 136 -4.59% 0.00%
VERBIO Ver. BioEner 12.90 16.22% 1.80 277370 12.28 12.20 13.36 1409 12.86 12.90 350 0.18% -5.29%
Viscom 10.34 -0.58% -0.06 537 10.30 10.30 10.36 85 10.34 10.56 489 -3.70% 14.29%
Vita 34 12.40 -1.59% -0.20 1900 12.45 12.40 12.45 767 12.10 12.50 1300 2.02% -1.18%
WIRECARD 133.75 3.56% 4.60 1625867 129.00 128.80 134.65 1211 133.75 133.80 1537 6.56% 20.14%
YOC 3.44 -7.03% -0.26 1174 3.60 3.44 3.60 1000 3.56 3.70 2375 -9.31% -11.90%