09.07.2020 10:42:07
TECHN. ALL SHARE TR
4193.98
EUR
35.1700
0.85%
09.07.2020 10:27
 
Chart
Kursdaten
Kurs 4193.98 Eröffnung 4179.24
Diff. absolut 35.17 Tages-Hoch 4196.94
Diff. % 0.85 % Tages-Tief 4177.70
Volumen 3660553 Umsatz 64081357.4955
Schlusskurs vom 08.07.2020 4158.81 Volatilität in % -
Börse Xetra Letzter Handel 09.07.2020 / 10:27
Währung EUR Aktualisierungsstand 09.07.2020 / 10:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 12.13% 4191.5 2664.3
1 Woche 2.22% 4191.5 4048.4
1 Monat 4.15% 4191.5 3796.4
3 Monate 22.49% 4191.5 3418.8
6 Monate 11.77% 4191.5 2664.3
1 Jahr 22.59% 4191.5 2664.3
3 Jahre 63.38% 4191.5 2513.5
SMI
32.69
26.51
12.13
SMI
-2.99
-10.68
SMI
-4.13
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":12.13,"chartHeight":18.704797760106,"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":-4.13,"chartHeight":13.795652198892,"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":-12.26,"chartHeight":18.753370528759,"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":-8.66,"chartHeight":17.16942238648,"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":-5.15,"chartHeight":14.801350054014,"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":-5.69,"chartHeight":15.255690400464,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 09.07.2020 10:42:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1&1 Drillisch 23.77 0.08% 0.02 57732 23.94 23.69 24.16 508 23.77 23.79 189 2.02% 3.80%
11 88 0 Solutions 1.39 2.21% 0.03 1100 1.40 1.39 1.40 5472 1.36 1.39 2000 -1.42% -10.90%
3U Holding 1.59 -1.24% -0.02 1000 1.60 1.59 1.60 10673 1.60 1.63 3702 -1.23% -4.73%
4SC 1.65 3.12% 0.05 2100 1.68 1.65 1.68 150 1.60 1.66 1422 -5.60% -24.17%
aap Implantate 0.39 -0.76% -0.00 3759 0.40 0.39 0.40 2000 0.37 0.40 5850 25.24% 5.38%
ADVA Optical Network 5.96 0.51% 0.03 9892 6.06 5.92 6.06 360 5.93 5.96 473 1.02% -26.70%
AIXTRON 11.55 -0.60% -0.07 143340 11.56 11.45 11.63 400 11.54 11.56 610 9.36% 36.32%
All for One Steeb 45.90 2.23% 1.00 1006 44.60 44.60 45.90 80 45.50 46.20 137 -3.44% -13.65%
ATOSS Software 108.00 2.37% 2.50 609 106.00 106.00 108.00 716 107.50 108.00 117 3.43% 47.04%
AUMANN AG INH O.N. 11.90 0.85% 0.10 4041 11.76 11.70 11.90 192 11.86 11.90 38 -0.67% -23.67%
Basler 57.80 2.48% 1.40 124 57.00 56.80 57.80 93 57.20 57.80 445 -2.08% 3.68%
BB BIOTECH N 66.10 0.15% 0.10 4168 65.70 65.70 66.10 1200 65.80 66.10 434 1.23% 7.49%
Bechtle 166.10 0.91% 1.50 15023 166.50 165.60 168.30 136 166.00 166.20 166 4.24% 31.47%
Biofrontera 2.81 -0.88% -0.03 921 2.81 2.81 2.89 12 2.81 2.90 1353 -2.77% -38.91%
Cancom 48.68 1.67% 0.80 33716 48.10 48.00 48.74 120 48.62 48.68 120 2.09% -8.97%
Carl Zeiss Meditec 90.50 0.22% 0.20 15618 91.15 90.25 91.35 231 90.45 90.55 274 1.18% -20.58%
Cenit 9.78 -0.20% -0.02 250 9.78 9.78 9.78 769 9.60 9.74 200 1.45% -28.47%
CompuGroup Medical S 71.10 0.35% 0.25 12371 70.85 70.30 71.25 278 71.05 71.15 258 -1.80% 11.14%
CropEnergies 9.78 0.62% 0.06 20476 9.80 9.71 10.00 350 9.75 9.79 700 2.64% -11.48%
DATA MODUL Prod. 45.80 0.44% 0.20 521 45.40 45.00 45.80 107 44.60 45.60 2000 -0.87% -10.20%
Dialog Semiconductor 42.68 1.86% 0.78 34845 42.25 42.02 42.68 378 42.63 42.68 51 5.62% -7.12%
Diebold Nixdorf 4.74 -9.31% -0.49 7422 4.91 4.74 4.97 2140 4.95 5.17 1515 -12.92% -52.06%
Dr. Hönle 48.30 -1.13% -0.55 611 48.30 48.30 48.95 120 48.25 48.50 52 1.77% 10.52%
Drägerwerk & Co. 68.40 0.00% 0.00 3917 67.60 67.60 68.60 137 68.00 68.40 561 12.87% 72.73%
Drägerwerk & Co. Vz 81.80 -0.24% -0.20 6343 82.20 81.00 82.70 98 81.70 82.00 135 9.77% 47.22%
Eckert & Ziegler Str 157.20 3.01% 4.60 6384 154.00 154.00 157.80 52 157.30 157.60 125 0.93% -19.94%
Ecotel Communication 6.65 -2.21% -0.15 90 6.65 6.65 6.65 1129 6.65 6.85 1170 -5.56% 3.03%
Elmos Semiconductor 25.70 -1.15% -0.30 6408 26.65 25.60 26.65 219 25.65 25.80 337 27.76% -8.77%
Epigenomics 1.52 0.33% 0.01 87312 1.52 1.47 1.55 3416 1.49 1.53 1900 5.19% 11.36%
euromicron 0.10 - - - - - - - - - - 9.56% 51.69%
Evotec 24.03 0.08% 0.02 118225 24.08 23.97 24.19 145 24.01 24.03 300 -1.68% 4.16%
exceet Group 4.04 1.51% 0.06 788 3.92 3.92 4.04 212 4.00 4.12 1122 -5.61% -18.22%
Expedeon 1.04 - - - - - - - - - - -3.70% 16.20%
Fabasoft 28.10 -0.35% -0.10 123 28.50 28.10 28.50 154 28.30 28.40 50 -4.41% 7.22%
First Sensor 39.00 0.26% 0.10 1226 38.90 38.80 39.00 258 38.80 39.00 500 0.52% 3.04%
FORTEC Elektronik 18.00 0.00% 0.00 - 18.00 18.00 18.00 278 17.80 18.20 109 0.56% -6.01%
freenet 14.19 -0.42% -0.06 62862 14.25 14.16 14.31 737 14.18 14.19 174 -1.42% -30.31%
Fyber 0.43 0.00% 0.00 - 0.43 0.43 0.43 4600 0.42 0.44 14696 0.00% 131.38%
Geratherm Medical 9.75 -2.01% -0.20 850 9.85 9.75 9.85 470 9.65 9.80 943 1.04% 14.71%
GFT Technologies 10.72 0.37% 0.04 5780 10.80 10.72 10.82 175 10.68 10.72 392 2.30% -8.25%
Gigaset 0.24 -8.33% -0.02 3773 0.26 0.24 0.26 8622 0.24 0.26 2686 1.54% -22.35%
GK Software 65.80 -4.64% -3.20 469 69.00 65.80 69.00 119 65.60 67.40 128 12.38% -4.17%
Heidelberg Pharma 4.65 1.09% 0.05 12234 4.64 4.63 4.78 1118 4.65 4.73 1254 1.97% 120.38%
Heliocentris Energy 0.05 - - - - - - - - - - -32.05% -29.33%
HolidayCheck Group 1.46 -5.83% -0.09 24043 1.50 1.46 1.50 2088 1.43 1.47 7813 -0.68% -45.91%
INIT innovation in t 36.00 -0.55% -0.20 948 35.90 35.80 36.00 122 35.80 36.00 579 0.84% 56.71%
INTERSHOP Communicat 3.04 -1.94% -0.06 2 3.04 3.04 3.04 2776 3.00 3.14 466 1.97% 210.00%
InTiCa Systems 6.20 0.00% 0.00 25 6.30 6.20 6.30 813 6.05 6.30 813 -0.80% -18.42%
InVision 19.00 3.83% 0.70 550 18.50 18.50 19.00 275 18.70 19.20 275 2.15% -6.86%
ISRA VISION 48.60 -0.16% -0.08 11 48.60 48.60 48.60 162 48.50 48.64 125 0.29% 25.27%
IVU Traffic Tech. 16.30 2.52% 0.40 5130 16.05 16.05 16.30 300 16.25 16.35 1570 4.95% 28.74%
JENOPTIK 24.04 -0.17% -0.04 16963 24.34 23.82 24.34 777 24.04 24.12 150 17.23% -5.49%
KPS 6.96 0.00% 0.00 66 6.96 6.96 6.96 545 6.86 6.98 1140 12.62% -3.73%
LPKF Laser & Electro 21.60 1.65% 0.35 25285 21.40 21.40 21.85 1068 21.55 21.60 420 5.20% 34.49%
Manz 19.75 0.77% 0.15 1359 19.70 19.40 19.75 636 19.50 19.65 300 10.11% -8.41%
Medigene 5.34 4.50% 0.23 15402 5.19 5.19 5.35 176 5.32 5.35 813 4.07% 27.75%
MeVis Medical Soluti 35.20 -2.22% -0.80 211 35.00 35.00 35.40 139 34.80 35.80 139 -3.83% 16.56%
Mologen 0.09 -6.68% -0.01 62624 0.10 0.09 0.10 7518 0.09 0.10 6851 -1.20% 3.35%
MorphoSys 117.20 -0.68% -0.80 16838 117.85 117.00 118.10 69 117.25 117.35 122 2.52% -6.94%
Nemetschek 64.80 2.69% 1.70 33483 64.40 63.25 64.85 271 64.75 64.80 121 3.02% 7.31%
New Work 284.00 1.07% 3.00 306 281.50 281.50 285.00 19 283.50 285.50 33 0.72% -3.77%
Nexus 40.80 0.74% 0.30 8828 40.50 40.40 40.90 942 40.80 40.90 1340 1.50% 17.05%
Nordex 8.86 0.00% 0.00 55263 9.03 8.85 9.03 442 8.86 8.87 35 1.14% -26.66%
OHB 41.75 0.97% 0.40 692 41.15 41.15 41.80 65 41.60 41.80 919 -8.52% -4.94%
Paion 2.95 -0.34% -0.01 51210 3.00 2.92 3.00 3236 2.93 2.95 3679 7.64% 49.49%
Paragon 11.24 -2.94% -0.34 156 11.44 11.24 11.44 75 11.22 11.82 247 28.95% -20.14%
Pfeiffer Vacuum Tech 173.00 0.82% 1.40 369 172.80 172.00 173.00 119 172.40 173.20 56 4.76% 7.92%
Phoenix Solar 0.05 - - - - - - - - - - -1.01% -80.40%
PNE Wind 4.93 -1.30% -0.07 58581 4.96 4.88 5.00 1343 4.92 4.94 900 0.91% 24.25%
PSI Software 23.00 5.99% 1.30 6180 21.50 21.50 23.30 188 23.00 23.40 40 11.00% 4.33%
PVA TePla 10.58 0.95% 0.10 1909 10.52 10.52 10.62 62 10.58 10.64 200 -3.85% -31.50%
QIAGEN 38.39 0.29% 0.11 52465 38.31 38.30 38.43 514 38.38 38.40 2286 0.74% 25.67%
QSC 1.42 0.57% 0.01 11248 1.42 1.40 1.42 607 1.40 1.42 3157 1.88% 34.03%
RIB Software 26.24 1.31% 0.34 1208 26.08 26.08 26.24 310 26.38 26.64 6 1.57% 14.60%
S & T 24.22 -0.16% -0.04 20020 24.52 24.18 24.76 510 24.20 24.26 233 2.45% 14.00%
Sartorius 256.00 -0.39% -1.00 650 258.00 256.00 260.00 129 256.00 257.00 213 2.80% 46.86%
Sartorius Vz 316.80 1.02% 3.20 6361 316.60 314.20 318.40 128 316.40 316.80 33 4.53% 64.36%
secunet Sec. Network 215.00 -0.92% -2.00 167 209.00 208.00 215.00 31 213.00 215.00 21 2.84% 55.00%
SENVION S.A. EUR -,0 0.02 - - - - - - - - - - -7.77% -3.78%
SFC Energy 17.20 2.63% 0.44 33844 17.10 17.08 17.32 900 17.18 17.20 332 10.99% 72.43%
SILTRONIC AG NA O.N. 92.66 2.73% 2.46 21077 91.74 90.84 92.66 101 92.44 92.58 110 1.53% 0.53%
Singulus Technologie 4.41 1.15% 0.05 2105 4.43 4.41 4.50 571 4.37 4.49 888 -2.90% -16.15%
SinnerSchrader 13.50 - - - - - - - - - - 0.00% 10.66%
SLM Solutions Grp 6.07 -2.41% -0.15 3097 6.11 5.98 6.11 475 6.00 6.08 181 -1.27% -64.74%
SMA Solar Technology 28.16 1.88% 0.52 61412 27.90 27.70 28.38 324 28.16 28.24 45 2.07% -20.02%
SNP Schneider-Neurei 47.95 2.57% 1.20 3809 47.50 47.30 48.10 75 47.80 48.00 194 3.77% -5.56%
Softing 5.80 0.35% 0.02 406 5.70 5.70 5.80 250 5.76 5.80 2192 11.58% -25.90%
Software 37.66 1.56% 0.58 10042 37.60 37.46 37.76 150 37.64 37.68 75 3.06% 19.23%
SolarWorld 0.05 -6.54% -0.00 0 0.05 0.05 0.05 22223 0.05 0.08 78000 -8.55% -32.96%
STRATEC Biomedical 93.10 0.22% 0.20 1725 93.40 92.60 93.60 44 93.10 93.40 55 7.03% 52.30%
Süss MicroTec 13.74 -1.15% -0.16 14015 13.90 13.70 14.10 391 13.76 13.80 352 -1.28% 15.83%
Syzygy 5.20 1.96% 0.10 200 5.20 5.20 5.20 167 5.05 5.20 1500 -3.77% -29.95%
technotrans 16.60 -1.66% -0.28 452 16.60 16.60 16.60 48 16.44 16.58 246 2.30% -9.73%
Telefónica Dtl. 2.56 -3.54% -0.09 1897167 2.65 2.55 2.66 1096 2.56 2.56 3445 0.53% 2.83%
TELES 0.18 0.00% 0.00 6274 0.18 0.18 0.18 6860 0.17 0.18 2526 -6.25% 65.14%
UMS Utd Med. Syst. I 0.61 - - - - - - - - - - 0.83% 0.00%
UNITED INTERNET 39.59 1.85% 0.72 96527 38.99 38.83 39.60 242 39.59 39.62 341 2.99% 32.75%
USU Software 19.25 -2.28% -0.45 74 19.25 19.25 19.25 380 19.15 19.50 210 5.35% 24.68%
VA-Q-TEC AG NA O.N. 15.90 -0.93% -0.15 670 15.95 15.90 15.95 364 15.90 16.00 692 0.94% 18.89%
VERBIO Ver. BioEner 10.46 5.13% 0.51 29674 10.06 10.06 10.46 808 10.42 10.50 1309 5.29% -15.10%
Viscom 7.88 0.00% 0.00 938 7.82 7.82 7.94 500 7.80 7.94 452 0.00% -13.41%
Vita 34 12.50 -0.40% -0.05 205 12.50 12.50 12.50 1781 12.50 12.65 650 -1.18% -1.57%
WIRECARD 2.72 -2.05% -0.06 979050 2.66 2.62 2.90 2695 2.72 2.74 5783 -42.11% -97.42%
YOC 2.80 -3.45% -0.10 2385 2.84 2.80 2.84 737 2.72 2.88 595 -6.04% -33.33%