PRIME ALL SHARE PER.
5'040.30
EUR
-64.82
-1.27 %
23.09.2019 16:07:00
 

Chart

Kursdaten

Kurs 5'040.30 Eröffnung 5'091.99
Diff. absolut -64.82 Tages-Hoch 5'091.99
Diff. % -1.27 % Tages-Tief 5'021.03
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 97'534'300 Umsatz 2'624'334'895
Schlusskurs vom 20.09.2019 5'105.12 Volatilität in % 15.41
Börse Xetra Letzter Handel 23.09.2019 / 16:07
Währung EUR Aktualisierungsstand 23.09.2019 / 16:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 18.77 % 5'192.1 4'233.5
1 Woche -0.36 % 5'117.1 5'049.0
1 Monat 5.94 % 5'132.1 4'777.7
3 Monate 0.67 % 5'192.1 4'658.8
6 Monate 6.16 % 5'192.1 4'658.8
1 Jahr 0.24 % 5'192.1 4'191.0
3 Jahre 23.41 % 5'472.9 4'044.0
15.62
13.00
  SMI 18.77
19.31
  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 28.38 -1.4 -0.40 124346 28.44 27.94 28.86 186.00 28.36 28.40 287.00 -8.46% -35.33%
11 88 0 Solut... 1.80 +1.1 +0.02 200 1.80 1.80 1.80 1610.00 1.77 1.81 4963.00 -0.56% +88.16%
3U Holding 1.63 0.0 0.00 28608 1.65 1.61 1.67 3000.00 1.62 1.67 2188.00 +2.84% +72.67%
4SC 1.97 -3.4 -0.07 10473 2.04 1.97 2.05 3239.00 1.97 2.03 2945.00 -1.92% -23.73%
A.S. Créatio... 12.60 +2.4 +0.30 160 12.50 12.50 12.60 1551.00 12.30 12.80 1500.00 +2.44% +18.87%
aap Implantat... 0.85 +1.4 +0.01 555 0.85 0.85 0.85 5762.00 0.81 0.85 100564.00 -0.95% -23.98%
Aareal Bank 26.31 -1.0 -0.27 95113 26.84 26.04 26.84 108.00 26.30 26.31 195.00 -3.28% -1.52%
Accentro Real... 7.55 -1.3 -0.10 2734 7.60 7.55 7.70 650.00 7.50 7.65 369.00 -2.55% -19.30%
ad pepper med... 2.60 -0.8 -0.02 4150 2.68 2.55 2.68 800.00 2.55 2.70 1291.00 -2.26% +5.26%
ADIDAS 272.40 -0.9 -2.35 232873 273.80 270.70 274.45 109.00 272.40 272.45 20.00 +0.81% +50.63%
Adler Modemä... 3.09 +0.7 +0.02 3885 3.06 3.03 3.09 44.00 3.04 3.08 861.00 +1.32% -3.46%
ADLER Real Es... 10.12 -13.5 -1.58 1622111 11.30 9.68 11.30 4064.00 10.12 10.16 2719.00 +1.39% -10.14%
ADO PROPERTIE... 37.66 -4.2 -1.66 318411 41.00 37.62 41.80 440.00 37.66 37.74 260.00 +10.95% -13.62%
ADVA Optical ... 6.37 -2.5 -0.16 139845 6.57 6.26 6.57 400.00 6.34 6.37 503.00 +0.15% +4.40%
Ahlers 2.64 +7.3 +0.18 200 2.52 2.52 2.64 1600.00 2.52 2.64 417.00 +4.24% -16.61%
Airbus Group 119.54 -0.6 -0.70 33412 119.82 117.62 120.24 59.00 119.52 119.64 39.00 -4.15% +43.98%
AIXTRON 9.66 -2.5 -0.25 428214 9.86 9.58 9.86 1008.00 9.65 9.66 1441.00 -3.49% +17.89%
AKASOL AG INH... 41.00 +1.0 +0.40 13087 41.45 39.56 41.58 87.00 40.51 41.00 153.00 -10.38% +18.71%
All for One S... 40.90 0.0 0.00 40 40.60 40.50 40.90 289.00 40.60 41.40 352.00 -1.92% -15.15%
ALLIANZ 210.80 -0.5 -1.15 515933 212.00 209.10 212.15 683.00 210.75 210.80 53.00 -0.02% +21.02%
alstria offic... 15.30 -0.4 -0.06 224670 15.35 15.21 15.39 400.00 15.30 15.31 951.00 +2.33% +25.90%
AlzChem Group 19.50 -1.5 -0.30 950 19.80 19.50 19.80 530.00 19.10 19.60 500.00 -1.00% -10.81%
AMADEUS FIRE 100.40 +0.4 +0.40 6837 100.60 98.30 100.80 231.00 100.40 100.80 129.00 +0.20% +22.70%
Aroundtown 7.24 -0.6 -0.05 1181856 7.28 7.22 7.31 2531.00 7.23 7.24 438.00 +5.66% +0.89%
Artnet AG 3.10 +4.7 +0.14 3807 3.00 3.00 3.10 716.00 3.02 3.10 75.00 -10.30% +12.12%
ATOSS Softwar... 123.00 -2.8 -3.50 5742 121.50 116.50 124.00 225.00 121.50 123.50 24.00 -0.39% +60.94%
AUMANN AG INH... 13.80 -3.6 -0.52 34676 14.40 13.64 14.40 256.00 13.70 13.82 32.00 -8.91% -51.21%
AURUBIS 40.80 -2.6 -1.10 103221 41.58 40.73 41.77 90.00 40.78 40.81 3.00 -3.59% -3.05%
AVES ONE AG O... 12.30 -0.8 -0.10 2038 12.70 12.30 12.70 311.00 12.30 12.40 876.00 +11.71% +61.04%
AXEL SPRINGER 63.10 -1.2 -0.75 26339 63.65 63.10 63.90 5603.00 63.10 63.20 1074.00 -0.47% +29.30%
B.R.A.I.N. NA 10.80 +4.0 +0.42 2581 10.62 10.52 10.88 551.00 10.62 10.80 22.00 +6.24% -3.53%
BASF 62.78 -1.7 -1.11 1649490 63.63 62.26 63.88 300.00 62.78 62.79 1271.00 -2.83% +5.78%
Basler 41.00 -0.1 -0.05 264 41.80 40.80 42.25 15.00 40.55 40.85 191.00 +2.37% -0.69%
Bastei Lübbe 2.98 +8.8 +0.24 5838 2.91 2.83 3.10 2874.00 2.78 2.97 1950.00 +0.74% +68.62%
Bauer 15.38 +3.4 +0.50 76690 15.08 14.84 15.44 350.00 15.36 15.40 297.00 -28.29% +22.37%
BAYER 66.07 -1.7 -1.16 1422957 66.77 65.27 67.09 2392.00 66.07 66.09 139.00 -1.22% +11.01%
BMW 63.71 -2.2 -1.44 887540 64.87 63.48 64.88 100.00 63.71 63.72 100.00 +0.14% -7.85%
BMW Vz 51.25 -1.8 -0.95 36789 51.85 50.90 52.00 240.00 51.20 51.25 207.00 -0.38% -15.94%
BayWa 30.00 -1.3 -0.40 2 30.00 30.00 30.00 114.00 30.00 30.80 100.00 0.00% +14.29%
BayWa Vink. 26.20 +0.8 +0.20 10137 25.85 25.75 26.25 146.00 26.10 26.20 838.00 -0.19% +26.21%
BB BIOTECH N 58.25 0.0 0.00 5202 58.65 58.05 58.75 604.00 58.10 58.25 58.00 0.00% +12.02%
Bechtle 93.05 -2.6 -2.45 64929 95.05 92.80 95.55 263.00 93.00 93.10 198.00 +6.11% +40.75%
Befesa 32.25 -0.5 -0.15 9081 32.20 32.00 32.40 595.00 32.10 32.25 211.00 -4.85% -13.60%
BEIERSDORF 108.10 +0.5 +0.50 188668 107.50 107.30 108.75 302.00 108.10 108.15 680.00 -1.87% +18.03%
Bertrandt 42.55 -3.5 -1.55 9828 43.70 42.15 43.80 85.00 42.45 42.65 205.00 -3.92% -35.67%
bet-at-home.c... 45.68 -3.5 -1.64 10184 47.20 45.54 47.20 20.00 45.60 45.88 84.00 -0.96% +3.32%
Bilfinger SE 25.36 -4.6 -1.22 55129 26.30 25.08 26.54 173.00 25.36 25.42 368.00 -0.23% +4.32%
Biofrontera 5.94 -0.3 -0.02 7008 5.99 5.87 5.99 1442.00 5.90 5.96 585.00 -7.60% +18.96%
Biotest 22.70 +2.3 +0.50 1249 22.50 22.50 22.90 100.00 22.50 22.70 240.00 +3.65% -12.69%
Biotest Vz 22.20 +2.3 +0.50 65 22.05 21.95 22.20 50.00 22.00 22.20 14.00 -1.14% -7.66%
Borussia Dort... 9.49 -3.2 -0.31 324683 9.55 9.42 9.68 1167.00 9.48 9.51 1805.00 +5.26% +23.04%
BRENNTAG 44.79 -1.7 -0.77 131253 45.67 44.30 45.71 32.00 44.78 44.79 385.00 -4.55% +20.85%
Cancom 51.30 -2.4 -1.25 69916 52.70 51.10 52.70 346.00 51.25 51.35 1042.00 +2.74% +83.36%
capsensixx 9.10 -1.1 -0.10 400 9.10 9.10 9.10 300.00 9.10 9.35 1100.00 -0.54% -14.81%
Carl Zeiss Me... 104.30 +1.0 +1.00 40644 103.10 102.80 105.10 323.00 104.30 104.40 318.00 +4.45% +51.24%
CECONOMY 5.17 -0.5 -0.03 512185 5.16 5.03 5.45 782.00 5.17 5.18 1890.00 -2.11% +65.23%
CECONOMY Vz 5.15 0.0 0.00 0 5.15 5.15 5.15 90.00 5.05 5.15 388.00 0.00% +41.48%
Cenit 13.80 +1.1 +0.15 2832 13.80 13.70 13.80 375.00 13.75 13.80 14028.00 +6.23% +2.63%
Centrotec Sus... 13.12 -3.1 -0.42 15882 13.34 12.86 13.52 230.00 13.08 13.12 159.00 +8.67% +18.36%
CEWE Stiftung... 80.20 -1.8 -1.50 1990 81.30 80.20 81.50 8.00 80.30 80.40 85.00 +1.11% +31.56%
comdirect ban... 11.82 +2.8 +0.32 265956 11.60 11.54 11.88 5114.00 11.82 11.84 218.00 +25.00% +12.30%
Commerzbank 5.25 -8.3 -0.48 12527851 5.69 5.23 5.69 109.00 5.24 5.25 781.00 -5.69% -1.04%
CompuGroup Me... 54.20 -2.1 -1.15 80587 55.00 54.00 55.65 154.00 54.15 54.20 440.00 +11.91% +36.87%
Constantin Me... 2.28 -1.3 -0.03 8252 2.31 2.28 2.31 18607.00 2.28 2.30 1594.00 +0.43% +21.58%
CONTINENTAL 116.78 -1.4 -1.60 429857 118.20 114.84 118.20 280.00 116.76 116.80 111.00 -6.34% -1.96%
Corestate Cap... 32.00 -3.3 -1.10 31675 33.20 31.65 33.20 149.00 31.85 32.00 168.00 +4.42% +9.24%
COVESTRO AG O... 43.93 -2.3 -1.03 496832 44.75 43.46 44.81 160.00 43.93 43.95 556.00 +0.13% +4.12%
Creditshelf 64.00 -1.5 -1.00 1500 64.50 64.00 64.50 300.00 63.50 64.50 101.00 0.00% -0.23%
CropEnergies 6.09 -1.8 -0.11 33113 6.25 6.09 6.30 155.00 6.09 6.11 1492.00 +8.58% +37.62%
CTS Eventim &... 49.56 -0.4 -0.20 80954 50.00 49.16 50.35 372.00 49.54 49.56 114.00 +1.59% +52.73%
Daimler 46.00 -2.8 -1.34 2853590 47.05 45.69 47.10 295.00 46.00 46.01 196.00 -2.46% +3.13%
DATA MODUL Pr... 51.50 -1.0 -0.50 222 52.00 51.50 52.00 2562.00 51.50 53.50 200.00 +1.96% -6.47%
DEAG Dt. Ente... 4.17 -0.7 -0.03 100 4.17 4.17 4.17 735.00 4.10 4.17 3507.00 -5.19% +35.05%
Delivery Hero 41.45 -1.0 -0.43 93044 41.71 41.03 41.71 287.00 41.45 41.48 44.00 -6.06% +28.86%
Delticom 3.00 +1.0 +0.03 43156 3.01 3.00 3.18 2000.00 2.97 3.09 2014.00 -2.30% -58.64%
DEMIRE DT MIT... 5.00 0.0 0.00 6134 4.96 4.95 5.00 2000.00 4.95 5.00 6031.00 +0.40% +16.01%
Dermapharm Hl... 33.48 +2.8 +0.91 20129 32.95 32.92 33.84 125.00 33.48 33.54 34.00 +0.84% +43.48%
DEUTSCHE BANK 7.02 -3.9 -0.28 11285590 7.27 7.00 7.29 2681.00 7.02 7.03 1452.00 -4.55% +4.88%
Deutsche Bete... 31.20 -2.8 -0.90 5374 32.25 31.05 32.25 15.00 31.20 31.25 289.00 +2.07% -4.32%
DEUTSCHE BOER... 139.40 +0.0 +0.05 619237 139.00 137.90 139.55 489.00 139.40 139.45 697.00 +0.87% +32.78%
DEUTSCHE EURO... 25.10 -1.6 -0.40 99793 25.26 25.00 25.48 1263.00 25.08 25.12 264.00 +4.77% +0.63%
DT.IND.REIT-A... 17.50 -1.1 -0.20 700 17.50 17.50 17.50 50.00 17.00 17.40 1280.00 +12.03% +56.04%
Deutsche Kons... 16.35 0.0 0.00 1641 16.35 16.25 16.35 701.00 16.15 16.35 913.00 +3.81% +61.88%
DEUTSCHE LUFT... 14.13 +0.4 +0.06 3253999 14.10 14.04 14.33 5700.00 14.12 14.13 5626.00 -5.82% -28.55%
Dt Pfandbrief... 11.03 -1.4 -0.16 256554 11.22 10.96 11.22 3917.00 11.02 11.04 3798.00 -0.18% +28.03%
DEUTSCHE POST 29.75 -1.4 -0.43 1578439 30.07 29.68 30.21 2869.00 29.75 29.76 5951.00 -2.96% +26.24%
Deutsche Tele... 15.38 0.0 0.00 3415436 15.36 15.29 15.41 4184.00 15.38 15.38 261.00 +1.60% +3.77%
Deutsche Wohn... 31.46 -1.5 -0.49 452758 32.00 31.42 32.15 1254.00 31.45 31.47 35.00 +2.37% -20.12%
Deutz 5.00 -9.2 -0.51 3791700 5.18 4.52 5.18 1329.00 4.99 5.00 2510.00 -5.48% +7.19%
DFV Dt. Famil... 10.92 0.0 0.00 100 11.00 10.92 11.00 418.00 10.83 11.10 429.00 -0.55% -10.16%
Dialog Semico... 43.25 +0.5 +0.20 168725 42.75 42.32 43.44 265.00 43.24 43.27 316.00 +2.21% +90.99%
DIC Asset 11.44 -0.2 -0.02 76415 11.54 11.36 11.54 1741.00 11.42 11.46 370.00 +3.06% +26.35%
Diebold Nixdo... 11.29 -5.3 -0.64 6898 11.36 11.07 11.36 1202.00 11.18 11.29 1264.00 -2.01% +427.65%
DMG Mori 42.85 +0.8 +0.35 8937 42.40 42.40 42.90 729.00 42.80 42.85 364.00 -1.62% -1.39%
Dr. Hönle 49.30 -3.3 -1.70 2127 50.40 48.65 50.40 11.00 48.90 49.35 42.00 +4.72% +17.51%
Drägerwerk &... 34.65 +1.0 +0.35 4994 34.65 33.45 34.65 111.00 34.45 34.65 353.00 +3.47% -16.75%
Drägerwerk &... 46.36 -1.6 -0.76 13640 46.62 45.60 46.62 120.00 46.26 46.42 100.00 +4.94% +1.16%
Dürr 24.09 -0.9 -0.23 167844 24.30 23.66 24.49 94.00 24.09 24.11 584.00 -7.39% -20.34%
DWS Group 27.66 -2.0 -0.56 38212 28.43 27.59 28.43 91.00 27.62 27.66 54.00 +2.94% +20.75%
E.ON 8.91 -1.2 -0.11 5295989 9.03 8.86 9.04 1370.00 8.91 8.91 16.00 +2.13% +4.53%