03.08.2021 09:57:35
TECHN. ALL SHARE TR
5325.31
EUR
3.4600
0.07%
03.08.2021 09:42
 
Chart
Kursdaten
Kurs 5325.31 Eröffnung 5318.65
Diff. absolut 3.46 Tages-Hoch 5331.08
Diff. % 0.07 % Tages-Tief 5307.96
Volumen 1425598 Umsatz 37614930.706
Schlusskurs vom 02.08.2021 5321.85 Volatilität in % -
Börse Xetra Letzter Handel 03.08.2021 / 09:42
Währung EUR Aktualisierungsstand 03.08.2021 / 09:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 18.81% 5323.6 4502.1
1 Woche 2.12% 5323.6 5164.9
1 Monat 5.43% 5323.6 5003.2
3 Monate 6.88% 5323.6 4532.9
6 Monate 6.90% 5323.6 4532.9
1 Jahr 29.19% 5323.6 3925.4
3 Jahre 59.91% 5323.6 2664.3
32.69
26.51
20.5
1.13
18.81
13.71
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":32.69,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"2581129"},"2020":{"performance":20.5,"chartHeight":24.190351154105,"year":2020,"ID_NOTATION":"2581129"},"2021":{"performance":18.81,"chartHeight":23.740824458258,"year":2021,"ID_NOTATION":"2581129"}}
{"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 09:57:34
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 25.44 163 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 12.50 -0.64% -0.08 44881 12.66 12.32 12.66 100 12.52 12.54 863 -6.54% 78.19%
AIXTRON 21.89 1.02% 0.22 87597 21.59 21.39 21.90 300 21.82 21.87 614 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 176.00 0.23% 0.40 5232 175.45 175.00 176.00 52 175.85 175.95 11 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 53.78 153 53.76 53.84 141 3.27% 18.47%
Carl Zeiss Meditec 191.80 1.29% 2.45 8126 189.65 189.55 192.00 20 191.80 191.90 44 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 82 -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 65.14 0.25% 0.16 1760 64.56 64.56 65.18 13 65.12 65.16 52 -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 73.80 50 -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 9344 118.90 117.70 119.30 51 118.70 118.90 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 34.80 0.40% 0.14 12838 34.59 34.52 34.89 133 34.82 34.87 137 -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 42.50 471 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 1057 20.26 20.28 707 -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 28.70 -1.20% -0.35 15518 29.05 28.50 29.05 150 28.60 28.70 490 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. 21.05 2.18% 0.45 6583 20.75 20.65 21.10 399 21.05 21.15 250 -3.06% 7.85%
JENOPTIK 29.48 0.89% 0.26 20116 29.18 29.04 29.52 372 29.44 29.50 72 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 6912 21.80 21.56 21.84 323 21.80 21.88 358 1.58% -25.77%
Manz 62.30 -0.80% -0.50 3782 63.00 62.10 63.10 50 62.20 62.50 75 -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 46.38 -1.40% -0.66 27826 46.89 46.11 47.19 5 46.41 46.48 129 -5.81% -49.86%
Nemetschek 75.44 0.24% 0.18 3361 75.12 74.80 75.52 297 75.42 75.52 119 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 16.59 949 16.25 16.29 418 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 20 174.80 175.40 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 41.90 -1.41% -0.60 8762 43.10 41.70 43.10 124 41.60 41.90 123 11.84% 74.18%
PVA TePla 34.25 -4.73% -1.70 36022 36.00 34.20 36.00 419 34.20 34.30 150 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 44.39 0.14% 0.06 57930 44.39 44.34 44.81 519 44.38 44.42 246 1.37% 4.43%
RIB Software 28.90 - - - - - - - - - - 0.35% 1.76%
S & T 21.86 1.86% 0.40 35386 21.54 21.36 21.88 196 21.82 21.84 250 2.88% 11.19%
Sartorius 554.00 1.09% 6.00 532 547.00 547.00 554.00 13 554.00 555.00 25 14.29% 58.84%
Sartorius Vz 525.00 0.57% 3.00 4841 522.20 521.00 528.80 45 525.20 526.00 27 5.54% 51.92%
secunet Sec. Network 473.50 0.85% 4.00 356 470.50 470.00 474.00 18 473.00 474.00 14 0.43% 89.31%
SFC Energy 28.20 -0.88% -0.25 2766 28.50 28.20 28.55 302 28.05 28.35 224 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 4.95 283 -5.45% 13.02%
SLM Solutions Grp 18.78 -6.33% -1.27 51399 19.98 18.40 20.10 200 18.64 18.78 200 19.06% 15.10%
SMA Solar Technology 44.78 -0.09% -0.04 8271 45.16 44.20 45.16 60 44.72 44.82 90 3.80% -19.89%
SNP Schneider-Neurei 56.00 -0.36% -0.20 447 56.00 55.55 56.00 73 55.90 56.25 84 -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 41.06 151 41.00 41.04 41 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 32 6.96% 7.65%
Süss MicroTec 26.85 -0.74% -0.20 5297 27.05 26.55 27.05 821 26.85 27.00 265 -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 349149 2.28 2.27 2.30 10989 2.29 2.29 9377 -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 35.02 -0.11% -0.04 33348 34.98 34.98 35.26 4 35.04 35.05 3620 -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. 30.35 -0.98% -0.30 1135 30.50 30.30 30.75 150 30.15 30.35 101 1.16% -0.81%
VERBIO Ver. BioEner 46.74 2.50% 1.14 10927 45.84 45.36 46.88 145 46.70 46.82 127 -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%