PRIME ALL SHARE PER.
5'050.76
EUR
75.11
1.51 %
18.06.2019 15:41:00
 

Chart

Kursdaten

Kurs 5'050.76 Eröffnung 4'976.30
Diff. absolut 75.11 Tages-Hoch 5'053.22
Diff. % 1.51 % Tages-Tief 4'938.13
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 120'401'780 Umsatz 3'282'294'609
Schlusskurs vom 17.06.2019 4'975.65 Volatilität in % 14.97
Börse Xetra Letzter Handel 18.06.2019 / 15:41
Währung EUR Aktualisierungsstand 18.06.2019 / 15:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 15.76 % 5'110.3 4'233.5
1 Woche 0.55 % 5'028.1 4'956.9
1 Monat -1.31 % 5'043.3 4'786.8
3 Monate 2.89 % 5'110.3 4'690.3
6 Monate 13.47 % 5'110.3 4'191.0
1 Jahr -6.36 % 5'303.9 4'191.0
3 Jahre 29.94 % 5'472.9 3'671.4
15.62
13.00
  SMI 15.76
16.87
  SMI
-17.11
-10.68
  SMI
2017 2018 2019

Stammdaten

Prime All Share Per.
ISIN DE0007203325
Valor
Währung EUR
Land Deutschland
Börsenplatz GER

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
1&1 Drillisch 24.64 -0.9 -0.22 397556 24.88 24.10 25.20 1607.00 24.60 24.64 42.00 -8.13% -44.13%
11 88 0 Solut... 1.85 -0.3 -0.01 53016 1.86 1.85 1.88 250600.00 1.85 1.86 17892.00 +9.41% +96.62%
3U Holding 1.20 0.0 0.00 17631 1.22 1.20 1.23 500.00 1.20 1.23 7313.00 +2.56% +27.12%
4SC 2.55 -3.8 -0.10 14027 2.66 2.55 2.66 400.00 2.56 2.70 6888.00 -3.64% -4.85%
A.S. Créatio... 13.90 +0.7 +0.10 760 14.10 13.90 14.20 421.00 13.80 14.30 800.00 +1.47% +30.19%
aap Implantat... 0.92 -2.5 -0.02 2110 0.92 0.92 0.92 559.00 0.92 0.97 9509.00 +2.38% -14.18%
Aareal Bank 23.51 -2.0 -0.49 386763 23.97 23.27 23.97 301.00 23.48 23.50 273.00 -5.06% -11.08%
Accentro Real... 7.35 -1.3 -0.10 4012 7.15 7.15 7.40 815.00 7.35 7.60 100.00 +6.43% -21.41%
ad pepper med... 2.54 -1.2 -0.03 10511 2.61 2.54 2.66 64.00 2.51 2.65 3322.00 +11.26% +4.05%
ADIDAS 269.45 +2.5 +6.65 363873 263.25 262.15 270.90 23.00 269.40 269.45 54.00 -0.92% +44.08%
Adler Modemä... 3.15 0.0 0.00 100 3.15 3.15 3.15 906.00 3.13 3.15 305.00 0.00% -0.94%
ADLER Real Es... 12.20 +2.7 +0.32 204145 11.92 11.86 12.22 1351.00 12.18 12.22 932.00 -1.00% -8.76%
ADO PROPERTIE... 40.86 -0.2 -0.10 81921 40.70 40.50 41.80 262.00 40.84 40.90 507.00 -3.21% -10.02%
ADVA Optical ... 6.51 0.0 0.00 22525 6.46 6.42 6.55 943.00 6.53 6.56 621.00 -5.52% +4.08%
Ahlers 2.94 0.0 0.00 0 2.94 2.94 2.94 377.00 2.94 3.00 367.00 -1.34% -0.34%
Airbus Group 126.32 +1.0 +1.24 78916 124.88 124.82 126.48 75.00 126.20 126.30 317.00 +3.41% +49.78%
AIXTRON 8.01 -1.5 -0.12 1644305 8.02 7.70 8.06 1011.00 7.99 8.00 1037.00 -2.31% -3.33%
AKASOL AG INH... 42.85 +0.4 +0.15 976 43.45 42.55 43.45 145.00 42.70 42.95 104.00 -5.11% +24.85%
All for One S... 46.70 -1.7 -0.80 109 47.00 46.70 47.00 400.00 46.60 47.20 401.00 -1.25% -1.45%
ALLIANZ 210.65 +1.2 +2.50 741666 208.55 207.25 211.05 70.00 210.65 210.70 509.00 +1.88% +18.85%
alstria offic... 14.47 +0.5 +0.07 158611 14.35 14.30 14.52 1808.00 14.46 14.48 2081.00 +1.05% +18.03%
AlzChem Group 2.08 +1.0 +0.02 20467 2.12 2.02 2.16 4500.00 2.02 2.08 5000.00 -6.36% -7.21%
AMADEUS FIRE 118.20 0.0 0.00 4495 118.00 117.00 119.80 293.00 118.20 118.60 102.00 +2.07% +45.03%
Aroundtown 7.75 +0.9 +0.07 851287 7.71 7.66 7.77 2079.00 7.74 7.75 1000.00 +2.35% +6.32%
Artnet AG 3.80 +1.6 +0.06 2631 3.72 3.72 3.80 2706.00 3.72 3.80 1793.00 +6.86% +41.67%
ATOSS Softwar... 131.00 -0.8 -1.00 3630 129.50 125.00 131.00 76.00 129.00 131.00 5.00 -2.22% +67.94%
AUMANN AG INH... 17.86 -1.3 -0.24 144107 18.12 17.22 18.12 75.00 17.84 17.92 221.00 -9.50% -38.33%
AURUBIS 39.43 +3.0 +1.14 121320 38.14 37.94 39.45 127.00 39.42 39.46 75.00 -4.23% -11.41%
AVES ONE AG O... 12.30 0.0 0.00 1000 12.00 12.00 12.30 900.00 12.10 12.40 78.00 +5.13% +59.74%
AXEL SPRINGER 62.20 +0.2 +0.15 360623 62.05 62.05 62.35 20283.00 62.10 62.20 5150.00 +10.70% +25.66%
B.R.A.I.N. NA 10.08 +0.8 +0.08 761 10.10 10.08 10.10 500.00 9.95 10.08 1490.00 +1.73% -7.06%
BASF 61.27 +2.2 +1.29 1609012 60.00 59.51 61.40 198.00 61.25 61.27 740.00 -2.12% -0.70%
Basler 154.60 +1.4 +2.20 832 150.00 150.00 157.20 6.00 153.60 154.80 20.00 -0.13% +22.90%
Bastei Lübbe 2.48 +3.3 +0.08 18694 2.39 2.39 2.48 2902.00 2.41 2.53 925.00 +6.67% +47.69%
Bauer 23.95 +2.1 +0.50 80555 23.20 22.90 24.20 201.00 23.95 24.00 282.00 +0.64% +92.85%
BAYER 53.84 +2.5 +1.31 1904287 52.48 52.08 53.93 296.00 53.83 53.85 1031.00 -0.64% -13.26%
BMW 63.34 +2.0 +1.24 1184725 62.35 61.66 63.52 1162.00 63.32 63.35 602.00 -0.35% -12.16%
BMW Vz 54.00 +2.1 +1.10 54811 53.15 52.55 54.05 310.00 53.95 54.05 275.00 -0.19% -14.81%
BayWa 32.20 +2.5 +0.80 400 31.80 31.80 32.20 385.00 30.40 32.20 904.00 -0.63% +18.05%
BayWa Vink. 26.20 +1.2 +0.30 3964 25.85 25.80 26.30 577.00 26.15 26.25 341.00 -2.45% +25.73%
BB BIOTECH N 60.25 +1.3 +0.80 9442 59.40 59.40 60.25 200.00 60.15 60.25 100.00 +0.59% +14.33%
Bechtle 99.55 +3.9 +3.70 143639 95.65 94.60 99.80 171.00 99.45 99.60 166.00 -8.63% +41.27%
Befesa 33.95 +2.9 +0.95 36240 33.30 32.70 34.00 278.00 33.90 34.00 152.00 -7.17% -12.00%
BEIERSDORF 107.85 +0.3 +0.35 253760 107.95 106.85 108.50 810.00 107.85 107.90 88.00 +1.94% +17.92%
Bertrandt 61.80 -1.0 -0.60 4083 61.80 60.50 62.30 12.00 61.70 62.00 61.00 -2.95% -8.97%
bet-at-home.c... 51.55 -2.2 -1.15 13549 53.00 51.00 53.00 139.00 51.45 51.70 12.00 -9.91% +15.07%
Bilfinger SE 26.26 +1.1 +0.28 75361 25.80 25.64 26.44 551.00 26.20 26.26 364.00 -2.18% +1.96%
Biofrontera 7.20 +0.4 +0.03 126361 7.09 7.09 7.25 3900.00 7.18 7.21 3000.00 -4.27% +43.11%
Biotest 23.60 +0.4 +0.10 1 23.30 23.30 23.60 129.00 23.30 23.50 125.00 +1.72% -9.23%
Biotest Vz 21.95 +1.2 +0.25 2392 21.75 21.55 21.95 17.00 21.85 21.95 170.00 -2.25% -7.66%
Borussia Dort... 8.38 -0.4 -0.03 225481 8.40 8.28 8.56 1170.00 8.37 8.38 317.00 +2.13% +5.52%
BRENNTAG 42.44 +1.2 +0.49 200633 41.89 41.13 42.47 208.00 42.42 42.46 208.00 -2.44% +11.27%
Cancom 44.84 +4.3 +1.84 108773 42.80 42.66 44.84 157.00 44.80 44.84 95.00 +1.32% +50.03%
capsensixx 9.80 +1.0 +0.10 850 9.70 9.70 9.80 1100.00 9.55 9.80 400.00 -5.83% -10.19%
Carl Zeiss Me... 93.90 +3.9 +3.55 111269 91.70 90.55 94.65 281.00 93.85 93.95 213.00 +3.91% +32.28%
CECONOMY 5.30 +4.4 +0.22 483975 5.05 5.04 5.30 1054.00 5.29 5.30 600.00 -1.78% +61.28%
CECONOMY Vz 4.76 +3.5 +0.16 2311 4.66 4.66 4.76 500.00 4.64 4.78 692.00 -2.13% +26.37%
Cenit 13.75 0.0 0.00 264 13.70 13.70 13.85 1100.00 13.65 13.75 179.00 -1.79% +3.38%
Centrotec Sus... 12.40 -1.1 -0.14 1365 12.60 12.38 12.60 798.00 12.40 12.46 51.00 -0.16% +9.62%
CEWE Stiftung... 84.90 +0.6 +0.50 5408 84.30 83.10 85.00 223.00 84.90 85.10 68.00 +0.60% +35.91%
comdirect ban... 9.32 -0.3 -0.03 10940 9.34 9.20 9.39 224.00 9.28 9.32 404.00 -3.21% -8.69%
Commerzbank 6.14 +0.7 +0.04 5042056 6.11 5.93 6.15 815.00 6.14 6.14 2500.00 -2.46% +5.43%
CompuGroup Me... 68.70 +2.1 +1.40 65659 67.45 67.00 69.00 309.00 68.65 68.75 217.00 +3.70% +66.42%
Constantin Me... 1.97 -1.5 -0.03 13263 1.95 1.95 2.01 2066.00 1.95 1.99 1898.00 +1.52% +5.26%
CONTINENTAL 123.78 +1.4 +1.68 429684 122.36 120.78 123.88 178.00 123.72 123.78 124.00 -1.69% +1.12%
Corestate Cap... 27.10 +2.7 +0.70 42449 26.65 26.10 27.25 474.00 27.10 27.20 125.00 -3.47% -12.87%
COVESTRO AG O... 42.04 +2.4 +0.99 661014 41.00 40.39 42.17 83.00 42.04 42.06 208.00 -0.77% -4.93%
Creditshelf 70.50 +0.7 +0.50 55 70.50 70.50 70.50 600.00 69.50 71.00 600.00 +7.69% +7.44%
CropEnergies 5.66 -2.7 -0.16 50731 5.80 5.61 5.87 1048.00 5.63 5.66 839.00 -1.19% +29.19%
CTS Eventim &... 41.68 +1.5 +0.62 176118 41.16 40.56 41.78 100.00 41.60 41.66 444.00 +2.24% +26.03%
Daimler 48.31 +2.1 +0.99 2192318 47.35 46.76 48.41 1171.00 48.28 48.30 2500.00 -0.61% +3.06%
DATA MODUL Pr... 70.00 +0.7 +0.50 34 69.50 69.50 70.00 454.00 69.50 70.00 30.00 -2.11% +25.00%
DEAG Dt. Ente... 4.41 -0.7 -0.03 1057 4.41 4.41 4.41 71.00 4.43 4.49 3275.00 -4.10% +42.77%
Delivery Hero 38.04 +1.5 +0.55 132261 37.60 37.01 38.11 408.00 38.03 38.07 279.00 -2.09% +15.35%
Delticom 5.24 -2.2 -0.12 18 5.24 5.24 5.24 350.00 5.22 5.24 1875.00 -9.15% -25.35%
DEMIRE DT MIT... 4.87 -0.4 -0.02 181 4.85 4.82 4.87 43.00 4.81 4.87 5521.00 +0.82% +13.46%
Dermapharm Hl... 32.05 +0.2 +0.05 2777 32.20 32.00 32.20 138.00 32.05 32.15 319.00 -1.39% +40.97%
DEUTSCHE BANK 6.24 +2.1 +0.13 12703243 6.07 6.00 6.28 2839.00 6.24 6.24 1591.00 +2.40% -12.32%
Deutsche Bete... 32.95 +0.6 +0.20 16951 32.85 32.00 32.95 261.00 32.90 32.95 8.00 +1.08% -2.38%
DEUTSCHE BOER... 126.70 +1.6 +1.95 284263 125.05 124.40 126.80 1493.00 126.65 126.75 804.00 -1.27% +18.87%
DEUTSCHE EURO... 25.66 +0.4 +0.10 59246 25.46 25.42 25.72 494.00 25.62 25.68 834.00 -3.62% +0.87%
DT.IND.REIT-A... 15.40 0.0 0.00 829 15.40 15.40 15.40 2250.00 15.30 15.70 1350.00 +3.36% +35.68%
Deutsche Kons... 16.50 +1.2 +0.20 6112 16.30 16.15 16.50 121.00 16.15 16.50 6951.00 +2.52% +61.39%
DEUTSCHE LUFT... 15.13 -3.2 -0.51 8525648 15.50 14.85 15.54 2620.00 15.12 15.13 4921.00 -11.09% -20.63%
Dt Pfandbrief... 10.50 -0.2 -0.02 386587 10.50 10.33 10.50 275.00 10.49 10.50 2095.00 -12.33% +20.37%
DEUTSCHE POST 27.94 +2.1 +0.58 1902341 27.40 27.09 28.00 1492.00 27.93 27.94 577.00 +0.15% +14.43%
Deutsche Tele... 15.61 +1.7 +0.25 6596256 15.43 15.33 15.71 127.00 15.61 15.61 4294.00 -0.22% +3.60%
Deutsche Wohn... 36.66 -0.7 -0.27 1121168 37.11 36.25 38.02 474.00 36.66 36.68 235.00 +3.13% -7.67%
Deutz 8.35 +3.8 +0.30 508164 8.05 8.00 8.35 1915.00 8.34 8.35 28.00 +6.13% +56.37%
DFV DT.FAMIL.... 10.20 -0.5 -0.05 480 10.20 10.20 10.20 105.00 10.15 10.35 626.00 -4.21% -15.64%
Dialog Semico... 31.86 +0.4 +0.12 237016 31.49 30.98 31.88 720.00 31.84 31.87 130.00 +5.45% +40.82%
DIC Asset 10.42 0.0 0.00 53609 10.48 10.36 10.48 87.00 10.40 10.42 4116.00 +3.78% +14.88%
Diebold Nixdo... 8.08 +2.4 +0.19 1586 8.00 8.00 8.08 2610.00 8.22 8.32 1894.00 -4.36% +249.38%
DMG Mori 43.80 +0.6 +0.25 7742 43.50 43.40 43.80 260.00 43.70 43.80 88.00 -0.68% +1.04%
Dr. Hönle 59.30 -0.2 -0.10 1127 59.00 58.50 59.50 109.00 59.20 59.50 169.00 +6.07% +36.87%
Drägerwerk &... 39.35 +0.8 +0.30 2878 39.40 38.95 39.40 198.00 39.05 39.45 141.00 -0.38% -5.22%
Drägerwerk &... 52.10 +2.9 +1.45 8316 51.10 50.35 52.30 198.00 51.95 52.10 97.00 +2.32% +8.74%
Dürr 31.14 -0.4 -0.11 51037 31.12 30.66 31.17 406.00 31.12 31.17 121.00 -0.89% +2.36%
DWS Group 29.84 +2.4 +0.70 28777 28.92 28.90 29.92 53.00 29.82 29.90 191.00 -0.88% +24.69%
E.ON 10.10 +2.0 +0.20 8311260 9.91 9.84 10.26 5009.00 10.09 10.10 632.00 -0.25% +14.76%