20.06.2019 13:31:50
TECHN. ALL SHARE TR
3383.01
EUR
45.0400
1.35%
20.06.2019 13:16
 
Chart
Kursdaten
Kurs 3383.01 Eröffnung 3356.97
Diff. absolut 45.04 Tages-Hoch 3389.08
Diff. % 1.35 % Tages-Tief 3356.97
Volumen 4742852 Umsatz 95289819.783
Schlusskurs vom 19.06.2019 3337.97 Volatilität in % -
Börse Xetra Letzter Handel 20.06.2019 / 13:16
Währung EUR Aktualisierungsstand 20.06.2019 / 13:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.11% 3428.7 2750.8
1 Woche 0.52% 3361.0 3243.1
1 Monat -0.85% 3390.8 3181.6
3 Monate 2.96% 3428.7 3159.8
6 Monate 17.19% 3428.7 2727.9
1 Jahr 3.85% 3559.0 2727.9
3 Jahre 82.74% 3559.0 1739.2
Benchmark:
37.05
13
SMI
19.11
18.18
SMI
-2.99
-10.68
SMI
2017
2018
2019
{"2017":{"performance":37.05,"chartHeight":24.048480604199,"year":2017,"ID_NOTATION":"2581129"},"2018":{"performance":-2.99,"chartHeight":13.471410677307,"year":2018,"ID_NOTATION":"2581129"},"2019":{"performance":19.11,"chartHeight":22.710340013801,"year":2019,"ID_NOTATION":"2581129"}}
{"2017":{"performance":13,"chartHeight":20.791455724787,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.81236302697,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.18,"chartHeight":22.461853520448,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.614825729663,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.300878072446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.1,"chartHeight":21.537295621563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.925443798126,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.915447026184,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.62,"chartHeight":21.023507204412,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.384545887255,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.096113743417,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":17.876099877216,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.810575596152,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.448136297858,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.57,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.06.2019 13:31:50
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
1&1 Drillisch 27.72 0.58% 0.16 258709 27.82 27.68 28.30 449 27.72 27.76 751 -1.43% -38.07%
11 88 0 Solutions 1.85 0.00% 0.00 11619 1.85 1.85 1.85 92574 1.85 1.86 1000 7.85% 96.09%
3U Holding 1.23 0.00% 0.00 2833 1.23 1.23 1.24 717 1.23 1.24 20450 2.93% 30.30%
4SC 2.66 0.38% 0.01 11535 2.71 2.62 2.71 990 2.62 2.63 400 -3.64% -4.85%
ADVA Optical Network 6.70 1.36% 0.09 32814 6.59 6.56 6.71 85 6.69 6.71 1076 -0.45% 5.68%
AIXTRON 8.63 4.20% 0.35 773539 8.38 8.37 8.69 790 8.63 8.63 655 -1.29% -1.52%
ATOSS Software 135.00 1.12% 1.50 214 136.00 133.00 136.00 206 135.00 136.00 19 -3.61% 69.85%
AUMANN AG INH O.N. 20.05 3.78% 0.73 30153 19.60 19.60 20.30 638 20.00 20.10 102 -4.36% -34.17%
All for One Steeb 46.90 - - - - - - 412 46.80 47.00 106 -2.90% -2.70%
BB BIOTECH N 61.10 0.16% 0.10 2241 61.10 61.10 61.65 300 61.10 61.35 400 4.10% 17.31%
Basler 154.40 0.39% 0.60 206 155.80 152.00 155.80 115 152.00 154.20 131 -0.77% 24.03%
Bechtle 98.85 2.01% 1.95 22935 97.85 97.60 99.20 28 98.80 98.90 22 -8.58% 42.82%
Biofrontera 7.15 -0.83% -0.06 18872 7.28 7.12 7.28 893 7.15 7.18 550 -8.96% 43.91%
Cancom 45.24 2.72% 1.20 26639 43.92 43.92 45.26 296 45.22 45.28 142 2.09% 53.66%
Carl Zeiss Meditec 89.90 0.84% 0.75 26166 89.00 88.95 90.35 337 89.85 89.95 347 -0.89% 30.53%
Cenit 13.65 -1.44% -0.20 1277 13.70 13.50 13.70 1130 13.35 13.60 393 -1.42% 4.14%
CompuGroup Medical 69.65 0.80% 0.55 29391 68.95 68.95 70.15 211 69.60 69.70 547 2.07% 70.87%
CropEnergies 5.81 0.17% 0.01 6023 5.80 5.80 5.87 - - - - -5.23% 28.75%
DATA MODUL Prod. 69.50 - - - - - - 314 69.50 70.50 300 -1.42% 25.00%
Dialog Semiconductor 34.11 4.82% 1.57 169333 32.70 32.70 34.18 62 34.12 34.17 64 3.01% 44.37%
Diebold Nixdorf 8.08 - - - - - - 17130 8.31 8.44 8220 -2.25% 257.70%
Dr. Hönle 58.70 -0.84% -0.50 5701 59.00 58.70 59.40 59 58.70 58.90 21 -2.63% 36.41%
Drägerwerk & Co. 42.50 3.41% 1.40 157 41.60 41.35 42.50 63 42.30 42.75 50 4.31% -0.24%
Drägerwerk & Co. Vz 57.20 3.06% 1.70 5295 55.50 55.50 57.50 6 57.25 57.35 145 11.22% 19.15%
Eckert & Ziegler Str 101.40 2.53% 2.50 6646 100.00 98.90 102.00 - - - - -2.27% 60.29%
Ecotel Communication 7.95 - - - - - - 1720 7.85 8.05 450 1.92% 9.66%
Elmos Semiconductor 22.40 0.67% 0.15 1483 22.55 22.35 22.70 2 22.35 22.45 72 2.06% 14.93%
Epigenomics 1.91 -2.06% -0.04 2013 1.91 1.90 1.91 8350 1.89 1.91 4072 0.78% 10.14%
Evotec 24.77 2.06% 0.50 461899 24.38 24.37 24.83 828 24.76 24.78 1083 8.06% 39.76%
Expedeon 1.01 0.50% 0.01 23746 1.02 1.01 1.05 12000 1.00 1.03 20000 -1.47% 12.29%
FORTEC Elektronik 22.00 1.38% 0.30 575 22.00 21.80 22.00 700 21.50 21.80 352 2.36% 13.61%
Fabasoft 18.50 0.82% 0.15 660 18.50 18.50 18.50 150 18.35 18.50 411 -4.92% 49.80%
First Sensor 28.05 0.18% 0.05 19642 28.00 28.00 28.05 46977 28.00 28.05 36232 - 31.46%
Fyber 0.28 - - - - - - 10000 0.25 0.28 131945 14.34% 74.38%
GFT Technologies 7.34 2.23% 0.16 5205 7.23 7.23 7.40 1870 7.25 7.38 586 1.56% 7.24%
GK Software 70.60 2.02% 1.40 146 69.80 69.00 70.80 300 69.00 71.00 300 -1.70% 0.58%
Geratherm Medical 9.30 -1.59% -0.15 259 9.30 9.30 9.30 1100 9.30 9.55 1700 -3.08% 6.78%
Gigaset 0.39 - - - - - - 2000 0.37 0.41 2517 -2.50% 32.20%
Heidelberg Pharma 2.80 -1.06% -0.03 200 2.80 2.80 2.80 1000 2.79 2.89 200 -0.70% 17.43%
Heliocentris Energy 0.01 - - - - - - 123000 0.01 0.02 97833 -48.57% 12.50%
HolidayCheck Group 2.63 0.77% 0.02 5896 2.66 2.61 2.66 13418 2.63 2.68 2170 -1.51% -1.51%
INIT innovation in t 15.00 1.01% 0.15 332 14.95 14.95 15.00 290 14.95 15.00 497 -3.26% 4.58%
ISRA VISION 37.90 5.34% 1.92 80836 36.16 36.08 37.98 71 37.88 37.94 100 2.68% 48.07%
IVU Traffic Tech. 9.18 4.08% 0.36 4082 8.92 8.86 9.20 - - - - -1.34% 74.31%
InTiCa Systems 5.30 1.92% 0.10 100 5.30 5.30 5.30 2000 5.10 5.35 2000 -3.70% -17.46%
InVision 14.60 - - - - - - 10884 14.50 14.80 700 -0.68% -15.61%
Intershop Communicat 1.21 0.83% 0.01 1702 1.19 1.19 1.21 4750 1.19 1.21 18200 - -9.82%
JENOPTIK 28.15 2.36% 0.65 31468 27.35 27.35 28.25 1106 28.10 28.20 1794 -2.48% 20.72%
KPS 7.28 2.68% 0.19 6849 7.27 7.10 7.33 996 7.28 7.30 675 5.35% 18.17%
LPKF Laser & Electro 7.66 0.26% 0.02 12524 7.60 7.40 7.66 3986 7.66 7.70 230 -1.55% 38.41%
Manz 23.15 2.43% 0.55 4522 22.75 22.75 23.60 100 23.00 23.20 721 -13.41% 8.92%
MeVis Medical Soluti 29.20 -1.35% -0.40 123 29.20 29.20 29.20 77 29.20 29.60 570 -0.67% -7.50%
Medigene 7.71 -0.26% -0.02 18192 7.79 7.66 7.83 766 7.66 7.76 150 -0.19% 4.67%
Mologen 2.83 -0.70% -0.02 220 2.94 2.83 2.94 4000 2.81 2.95 2000 11.33% 85.20%
MorphoSys 89.30 1.02% 0.90 27783 89.00 89.00 89.95 148 89.30 89.45 56 1.43% -0.62%
Nemetschek 143.00 3.32% 4.60 32467 139.00 139.00 144.50 96 142.90 143.00 107 -0.22% 44.54%
Nexus 32.80 0.61% 0.20 2294 32.20 32.20 32.80 - - - - 1.24% 33.06%
Nordex 12.23 0.00% 0.00 120629 12.44 12.11 12.44 3111 12.21 12.24 1349 -4.75% 61.22%
OHB 33.55 -0.45% -0.15 546 33.75 33.55 33.95 82 33.50 33.80 382 1.81% 9.06%
PNE Wind 2.54 1.40% 0.04 20137 2.50 2.50 2.54 778 2.52 2.54 3903 -2.34% 2.88%
PSI Software 17.50 1.16% 0.20 989 17.35 17.35 17.70 137 17.45 17.70 164 0.29% 10.54%
PVA TePla 12.78 1.91% 0.24 1600 12.64 12.60 12.78 - - - - -2.64% 2.79%
Paion 2.15 0.47% 0.01 52518 2.12 2.10 2.15 791 2.12 2.15 19009 1.42% -2.28%
Paragon 21.20 1.92% 0.40 5952 20.95 20.95 21.40 644 21.00 21.45 772 -14.40% 18.99%
Pfeiffer Vacuum Tech 126.60 1.20% 1.50 1649 126.20 126.20 127.00 97 126.10 126.50 170 -3.25% 15.09%
Phoenix Solar 0.05 - - - - - - - - - - -1.01% -80.40%
QIAGEN 36.58 1.61% 0.58 75367 36.40 36.25 36.70 296 36.57 36.59 437 3.84% 21.29%
QSC 1.39 1.02% 0.01 11685 1.38 1.37 1.39 20498 1.38 1.39 231 3.93% 8.36%
RIB Software 16.04 2.56% 0.40 125566 15.58 15.58 16.35 459 16.04 16.07 467 -2.13% 32.21%
S & T 20.62 3.67% 0.73 80482 20.06 20.06 20.70 648 20.60 20.62 200 -6.27% 25.81%
SENVION S.A. EUR -,0 0.79 -2.84% -0.02 12054 0.81 0.79 0.83 1000 0.78 0.83 1000 4.92% -63.18%
SFC Energy 14.70 0.34% 0.05 13964 14.70 14.65 14.95 400 14.60 14.70 600 7.72% 77.36%
SILTRONIC AG NA O.N. 56.56 1.36% 0.76 90698 56.70 55.90 57.28 25 56.46 56.54 87 -10.20% -22.71%
SLM Solutions Grp 10.30 0.39% 0.04 6241 10.34 10.20 10.40 48 10.34 10.50 1500 -1.54% 14.00%
SMA Solar Technology 24.16 2.20% 0.52 5683 23.86 23.86 24.30 159 23.98 24.04 73 2.34% 42.50%
SNP Schneider-Neurei 30.90 1.31% 0.40 5265 30.90 30.70 31.00 516 30.50 30.85 73 -0.81% 87.81%
SOFTWARE 30.34 0.13% 0.04 83849 30.42 30.24 30.53 77 30.34 30.36 225 0.56% -4.08%
STRATEC Biomedical 60.70 -0.16% -0.10 163 60.20 60.20 60.70 - - - - -0.65% 20.87%
Sartorius 171.50 2.69% 4.50 1447 169.00 168.50 172.50 241 171.00 172.50 387 2.45% 73.96%
Sartorius Vz 189.80 1.93% 3.60 23478 187.70 186.40 190.20 126 189.70 189.90 97 3.91% 70.98%
Singulus Technologie 8.95 0.22% 0.02 413 9.09 8.95 9.09 130 8.84 9.10 2175 -3.77% -2.40%
SinnerSchrader 12.90 0.00% 0.00 578 12.80 12.80 12.90 94329 12.80 12.90 1200 - 5.74%
Softing 7.80 -0.76% -0.06 670 7.80 7.80 7.80 2070 7.78 7.96 2030 -1.50% 20.92%
SolarWorld 0.07 - - - - - - - - - - -13.20% -
Syzygy 9.12 1.33% 0.12 200 9.12 9.12 9.12 1460 9.04 9.12 2630 -6.25% 11.94%
Süss MicroTec 9.80 -0.91% -0.09 19585 9.90 9.64 10.12 116 9.81 9.95 1700 7.97% 13.68%
TELES 0.12 - - - - - - 4125 0.11 0.14 9957 -1.69% -23.68%
Telefónica Dtl. 2.47 -0.28% -0.01 1183891 2.49 2.47 2.50 3438 2.47 2.47 3941 -1.43% -27.44%
UMS Utd Med. Syst. I 0.61 - - - - - - - - - - 0.83% -
UNITED INTERNET 29.77 -1.26% -0.38 349815 30.49 29.65 30.60 380 29.76 29.79 491 -7.77% -21.07%
USU Software 15.65 0.00% 0.00 443 15.70 15.65 15.85 1000 15.45 15.90 1030 -1.26% -0.63%
VA-Q-TEC AG NA O.N. 7.46 0.81% 0.06 3295 7.54 7.40 7.54 1578 7.40 7.46 53 -2.89% 42.86%
VERBIO Ver. BioEner 7.34 -0.54% -0.04 3526 7.34 7.34 7.47 - - - - -2.12% 10.56%
Viscom 13.46 - - - - - - 55 13.46 13.50 250 -1.90% 0.07%
Vita 34 13.55 - - - - - - 150 13.50 13.60 200 -0.73% 24.31%
WIRECARD 152.45 0.93% 1.40 294079 152.90 151.35 153.25 78 152.45 152.50 364 2.58% 13.74%
XING 371.00 1.09% 4.00 1141 370.00 368.50 371.50 120 369.50 370.50 42 -0.41% 54.53%
YOC 4.84 - - - - - - 100 4.66 4.90 2000 3.42% 30.81%
aap Implantate 0.96 - - - - - - 4750 0.93 0.98 7000 1.49% -13.28%
euromicron 3.38 1.81% 0.06 4110 3.35 3.35 3.38 500 3.31 3.40 300 3.43% 26.72%
exceet Group 6.10 - - - - - - 365 6.05 6.15 5952 1.67% -4.69%
freenet 17.50 0.95% 0.17 101446 17.45 17.39 17.66 377 17.48 17.50 235 -0.55% 2.27%
secunet Sec. Network 116.50 -0.43% -0.50 203 117.50 116.00 117.50 110 115.50 117.50 203 -0.85% 33.56%
technotrans 21.65 - - - - - - 156 21.60 21.85 2019 -1.81% -11.63%