20.09.2020 06:50:59
TECHN. ALL SHARE TR
4263.34
EUR
41.2000
0.98%
18.09.2020 17:45
 
Chart
Kursdaten
Kurs 4263.34 Eröffnung 4225.07
Diff. absolut 41.20 Tages-Hoch 4287.02
Diff. % 0.98 % Tages-Tief 4224.60
Volumen 26515691 Umsatz 664013468
Schlusskurs vom 17.09.2020 4222.14 Volatilität in % -
Börse Xetra Letzter Handel 18.09.2020 / 17:45
Währung EUR Aktualisierungsstand 20.09.2020 / 06:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 14.95% 4349.1 2664.3
1 Woche 2.51% 4287.0 4167.1
1 Monat 0.27% 4349.1 4031.1
3 Monate 7.17% 4349.1 3947.5
6 Monate 53.87% 4349.1 2739.6
1 Jahr 26.42% 4349.1 2664.3
3 Jahre 56.51% 4349.1 2664.3
SMI
32.69
26.51
14.95
SMI
-2.99
-10.68
SMI
-0.73
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":14.95,"chartHeight":19.657231868902,"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":-0.73,"chartHeight":7.3333333333333,"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":-12.32,"chartHeight":18.775615273609,"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":-3.09,"chartHeight":12.473795480244,"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":-1.25,"chartHeight":8.3500771482569,"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":-1,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2020 06:50:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 24.37 1.97% 0.47 272017 23.75 23.74 24.76 - - - - 4.15% 6.51%
11 88 0 Solutions 1.33 -0.75% -0.01 102 1.31 1.31 1.36 - - - - -1.48% -13.20%
3U Holding 1.86 0.00% 0.00 13949 1.87 1.86 1.89 - - - - 1.64% 10.06%
4SC 1.82 0.55% 0.01 132 1.80 1.80 1.82 - - - - 0.55% -13.51%
aap Implantate 0.29 -1.01% -0.00 - 0.29 0.29 0.29 - - - - -2.96% -20.70%
ADVA Optical Network 6.58 -1.35% -0.09 38812 6.70 6.55 6.70 - - - - 3.30% -18.67%
AIXTRON 9.99 1.98% 0.19 1088347 9.91 9.88 10.18 - - - - 5.98% 17.19%
All for One Steeb 53.20 0.00% 0.00 1283 54.00 52.60 54.00 - - - - -0.75% 2.31%
ATOSS Software 124.00 0.81% 1.00 16606 122.50 115.50 128.50 - - - - -4.25% 72.82%
AUMANN AG INH O.N. 11.82 -1.17% -0.14 13625 11.84 11.66 11.92 - - - - 1.03% -23.54%
Basler 52.80 -3.30% -1.80 1922 55.00 51.60 55.20 - - - - -4.00% -2.94%
BB BIOTECH N 63.50 -0.31% -0.20 12380 63.60 63.20 63.80 - - - - 1.76% 3.42%
Bechtle 173.40 5.03% 8.30 221233 165.80 165.40 173.50 - - - - 9.26% 38.50%
Biofrontera 3.75 0.00% 0.00 8808 3.85 3.71 3.90 - - - - 0.27% -18.48%
Cancom 46.00 -0.17% -0.08 177653 46.14 45.78 46.38 - - - - 0.26% -12.55%
Carl Zeiss Meditec 101.40 1.00% 1.00 207765 100.80 100.40 101.60 - - - - 9.15% -10.82%
Cenit 13.00 -1.89% -0.25 25904 13.05 12.60 13.15 - - - - 7.44% -5.11%
CompuGroup Medical S 77.45 0.72% 0.55 196769 77.45 75.85 77.45 - - - - -0.51% 21.49%
CropEnergies 15.98 9.75% 1.42 284150 14.44 14.38 16.02 - - - - 26.22% 45.54%
DATA MODUL Prod. 42.80 0.00% 0.00 83 42.00 42.00 43.00 - - - - -3.60% -16.08%
Dialog Semiconductor 36.52 0.80% 0.29 272710 36.35 36.11 37.01 - - - - -0.44% -19.04%
Diebold Nixdorf 6.44 -1.45% -0.10 - 6.44 6.44 6.44 - - - - -0.89% -34.87%
Dr. Hönle 53.90 0.94% 0.50 3594 53.10 53.00 54.70 - - - - 4.66% 21.95%
Drägerwerk & Co. 63.00 -1.87% -1.20 3970 63.60 63.00 64.20 - - - - 3.96% 59.09%
Drägerwerk & Co. Vz 71.40 0.56% 0.40 51769 70.90 70.80 72.50 - - - - 6.57% 28.19%
Eckert & Ziegler Str 43.08 0.00% 0.00 71741 43.32 42.80 43.84 - - - - 4.31% -9.59%
Ecotel Communication 7.45 0.00% 0.00 1066 7.50 7.45 7.50 - - - - -2.61% 12.88%
Elmos Semiconductor 21.75 -1.36% -0.30 7904 22.20 21.70 22.20 - - - - -7.84% -23.68%
Epigenomics 2.41 -8.71% -0.23 137057 2.60 2.29 2.61 - - - - -16.03% 76.56%
euromicron 0.10 - - - - - - - - - - 9.56% 51.69%
Evotec 22.82 0.88% 0.20 673750 22.60 22.59 22.97 - - - - 1.42% -1.00%
exceet Group 3.96 -0.50% -0.02 1189 3.92 3.92 4.04 - - - - 2.59% -19.84%
Expedeon 1.04 - - - - - - - - - - -3.70% 16.20%
Fabasoft 35.50 -0.56% -0.20 225 35.70 35.30 35.70 - - - - -2.74% 34.98%
First Sensor 40.10 0.25% 0.10 2469 39.80 39.60 40.10 - - - - 0.25% 5.94%
FORTEC Elektronik 17.90 -1.10% -0.20 2323 18.30 17.90 19.10 - - - - -4.79% -6.53%
freenet 18.06 -2.03% -0.38 1217308 18.39 18.06 18.39 - - - - -2.77% -11.64%
Fyber 0.32 0.00% 0.00 - 0.32 0.32 0.32 - - - - 5.33% 68.09%
Geratherm Medical 10.70 0.94% 0.10 3537 10.70 10.70 10.70 - - - - 0.00% 25.88%
GFT Technologies 12.30 0.33% 0.04 17154 12.26 12.26 12.50 - - - - 0.00% 5.67%
Gigaset 0.24 -7.69% -0.02 1165335 0.24 0.24 0.25 - - - - -6.25% -29.41%
GK Software 77.60 -2.27% -1.80 1808 79.60 76.40 79.60 - - - - -3.24% 7.78%
Heidelberg Pharma 4.13 0.24% 0.01 7235 4.12 4.10 4.18 - - - - -2.13% 95.73%
Heliocentris Energy 0.05 - - - - - - - - - - -32.05% -29.33%
HolidayCheck Group 1.45 2.47% 0.04 22354 1.43 1.39 1.45 - - - - 3.57% -46.10%
INIT innovation in t 31.70 0.00% 0.00 2655 31.80 31.40 32.00 - - - - 1.28% 37.23%
INTERSHOP Communicat 3.46 0.00% 0.00 250 3.48 3.46 3.48 - - - - -2.81% 246.00%
InTiCa Systems 6.15 2.50% 0.15 952 6.05 6.05 6.15 - - - - 1.65% -19.08%
InVision 19.20 0.00% 0.00 - 19.20 19.20 19.20 - - - - 0.00% -5.88%
ISRA VISION 49.40 -0.20% -0.10 731 49.82 49.40 49.82 - - - - -0.20% 27.12%
IVU Traffic Tech. 15.95 0.00% 0.00 8885 15.75 15.65 15.95 - - - - 1.59% 29.15%
JENOPTIK 21.36 -1.75% -0.38 174115 21.82 21.36 21.82 - - - - -3.70% -16.17%
KPS 5.68 0.00% 0.00 6221 5.70 5.58 5.80 - - - - -3.73% -21.44%
LPKF Laser & Electro 22.10 -2.00% -0.45 182735 22.75 22.00 23.10 - - - - 4.00% 39.87%
Manz 22.80 3.64% 0.80 3504 22.10 21.80 22.80 - - - - -2.98% 6.54%
Medigene 4.62 1.43% 0.07 8975 4.67 4.55 4.67 - - - - 3.94% 15.50%
MeVis Medical Soluti 34.20 0.59% 0.20 - 34.20 34.20 34.20 - - - - -1.16% 13.25%
Mologen 0.10 1.45% 0.00 1491 0.10 0.10 0.10 - - - - 1.87% 2.51%
MorphoSys 116.15 1.04% 1.20 191163 114.80 114.30 117.90 - - - - 8.50% -8.40%
Nemetschek 65.35 2.43% 1.55 309604 63.95 63.75 65.80 - - - - 4.48% 11.14%
New Work 239.00 -2.05% -5.00 4709 244.50 239.00 244.50 - - - - -0.21% -18.15%
Nexus 48.00 -0.41% -0.20 5157 47.60 47.00 48.20 - - - - 1.91% 38.73%
Nordex 11.77 -0.84% -0.10 469160 12.08 11.71 12.09 - - - - 4.16% -2.57%
OHB 39.15 0.77% 0.30 8623 39.10 38.85 40.00 - - - - 2.49% -10.00%
Paion 2.44 0.83% 0.02 61735 2.41 2.38 2.46 - - - - 0.41% 23.23%
Paragon 9.40 1.62% 0.15 1261 9.50 9.40 9.80 - - - - -7.11% -35.17%
Pfeiffer Vacuum Tech 175.20 0.11% 0.20 6216 175.00 173.60 176.00 - - - - -0.79% 10.19%
Phoenix Solar 0.05 - - - - - - - - - - -1.01% -80.40%
PNE Wind 5.34 1.33% 0.07 145669 5.28 5.18 5.34 - - - - 0.38% 32.84%
PSI Software 24.90 -5.68% -1.50 11341 26.40 24.50 26.80 - - - - 0.00% 19.71%
PVA TePla 12.50 0.64% 0.08 19998 12.32 12.32 12.62 - - - - -3.70% -18.30%
QIAGEN 42.55 0.24% 0.10 937294 42.13 42.13 42.77 - - - - 0.81% 39.69%
QSC 1.31 0.46% 0.01 141837 1.30 1.29 1.32 - - - - 0.46% 24.71%
RIB Software 24.36 -2.40% -0.60 9152 24.96 24.36 25.04 - - - - -6.74% 7.79%
S & T 22.60 -1.40% -0.32 134602 22.98 22.60 23.20 - - - - -2.33% 6.20%
Sartorius 291.00 2.46% 7.00 1594 284.00 284.00 295.00 - - - - 2.46% 66.29%
Sartorius Vz 344.20 3.18% 10.60 194490 335.00 333.80 349.60 - - - - 4.75% 80.40%
secunet Sec. Network 285.00 -1.72% -5.00 6361 289.00 278.00 292.00 - - - - 3.64% 103.57%
SENVION S.A. EUR -,0 0.02 - - - - - - - - - - -7.77% -3.78%
SFC Energy 15.04 2.45% 0.36 59762 14.70 14.68 15.26 - - - - 7.74% 54.73%
SILTRONIC AG NA O.N. 78.08 0.44% 0.34 140019 77.80 77.60 79.30 - - - - 1.43% -12.97%
Singulus Technologie 4.18 1.46% 0.06 3120 4.14 4.14 4.18 - - - - 3.21% -19.62%
SinnerSchrader 13.50 - - - - - - - - - - 0.00% 10.66%
SLM Solutions Grp 7.84 -6.67% -0.56 9228 8.30 7.84 8.34 - - - - -7.44% -55.56%
SMA Solar Technology 40.00 -2.06% -0.84 244050 40.80 40.00 41.14 - - - - 8.11% 15.74%
SNP Schneider-Neurei 56.00 -0.36% -0.20 44839 56.60 55.50 56.60 - - - - 3.90% 13.13%
Softing 5.02 -0.79% -0.04 - 5.02 5.02 5.02 - - - - -4.92% -35.64%
Software 42.48 -0.23% -0.10 454549 42.24 41.74 42.86 - - - - -1.26% 36.59%
SolarWorld 0.10 -15.83% -0.02 175 0.10 0.10 0.10 - - - - -6.48% 26.57%
STRATEC Biomedical 109.40 -1.26% -1.40 188579 110.20 108.40 111.40 - - - - 5.19% 79.34%
Süss MicroTec 15.16 4.26% 0.62 64782 14.56 14.56 15.44 - - - - 0.00% 26.33%
Syzygy 4.88 -0.41% -0.02 2780 4.90 4.82 4.90 - - - - -1.61% -32.97%
technotrans 19.74 4.44% 0.84 8414 18.90 18.62 19.74 - - - - 8.46% 5.56%
Telefónica Dtl. 2.40 -0.17% -0.00 8805026 2.41 2.37 2.44 - - - - -0.50% -7.24%
TELES 1.28 - - - - - - - - - - 0.00% 67.63%
UMS Utd Med. Syst. I 0.61 - - - - - - - - - - 0.83% 0.00%
UNITED INTERNET 39.99 -1.84% -0.75 875862 40.00 39.99 41.07 - - - - -1.55% 36.58%
USU Software 24.10 -2.03% -0.50 10821 24.10 24.00 24.80 - - - - -2.43% 52.53%
VA-Q-TEC AG NA O.N. 23.30 -0.43% -0.10 4698 23.60 23.20 23.70 - - - - 6.39% 72.59%
VERBIO Ver. BioEner 17.36 2.60% 0.44 283143 16.90 16.56 17.68 - - - - 11.71% 48.12%
Viscom 7.34 -0.81% -0.06 1411 7.32 7.24 7.42 - - - - 1.38% -19.34%
Vita 34 12.90 -0.39% -0.05 - 12.90 12.90 12.90 - - - - -0.77% 1.18%
WIRECARD 0.82 -3.91% -0.03 1332319 0.85 0.81 0.86 - - - - -9.84% -99.24%
YOC 5.35 4.90% 0.25 24445 5.15 5.15 5.80 - - - - -7.76% 27.38%