Prime All Share

5'287.83
52.40
1.00%
<
Nachrichten
Marktberichte
Analysen
>

Prime All Share Chart - 1 Jahr

Forumsbeiträge zu Prime All Share zum Forum

Prime All Share Kennzahlen

30 Tage 90 Tage 250 Tage
Performance 1.59 % 8.37 % 10.92 %
Hoch 5'401.40 5'401.40 5'401.40
Tief 5'144.64 4'753.24 4'665.98
Volatilität 11.02 8.78 10.13

Prime All Share - enthaltene WerteRealtime-Kursliste

Name
ISIN
Letzter
Vortag
Hoch
Tief
+/-
%
Zeit
Datum
11880 Solutions
0.79
0.82
0.79
0.79
-0.03
-3.30
08:04:38
21.11.2017
3U
0.89
0.90
0.89
0.85
-0.01
-0.67
14:17:42
21.11.2017
4SC
4.67
4.72
4.74
4.60
-0.06
-1.19
13:05:45
21.11.2017
aap Implantate
1.63
1.68
1.71
1.63
-0.05
-2.80
14:52:31
21.11.2017
Aareal Bank
35.76
35.35
35.76
35.32
0.40
1.14
14:28:59
21.11.2017
Accentro Real Estate
8.10
8.10
8.10
8.10
0.00
0.00
08:00:10
21.11.2017
ad pepper media International
3.25
3.23
3.25
3.18
0.02
0.74
11:56:26
21.11.2017
adidas
187.00
185.22
187.00
184.62
1.78
0.96
15:08:12
21.11.2017
Adler Modemärkte
6.05
6.20
6.05
6.05
-0.14
-2.31
08:03:00
21.11.2017
Adler Real Estate
12.65
12.83
12.80
12.65
-0.18
-1.41
15:59:36
21.11.2017
ADLER Real Estate AG Inhaber-Akt Aus Konversion
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
ADO Properties
42.47
42.99
42.47
42.47
-0.52
-1.20
09:09:43
21.11.2017
ADVA
6.14
5.56
6.38
5.62
0.59
10.53
16:12:25
21.11.2017
Ahlers
5.79
5.93
5.79
5.79
-0.14
-2.33
14:05:09
21.11.2017
Ahlers vz
5.53
5.70
5.70
5.53
-0.17
-3.00
14:39:17
21.11.2017
Air Berlin
0.03
0.03
0.03
0.03
0.00
-2.94
15:20:31
21.11.2017
Airbus
86.12
85.25
86.12
85.30
0.87
1.02
15:08:42
21.11.2017
AIXTRON
14.66
14.49
14.66
14.21
0.18
1.24
15:43:31
21.11.2017
All for One Steeb
60.15
61.55
60.15
60.15
-1.40
-2.28
08:03:00
21.11.2017
Allianz
200.00
196.70
200.00
196.36
3.30
1.68
16:00:04
21.11.2017
alstria office REIT-AG
12.49
12.36
12.49
12.36
0.13
1.04
15:32:49
21.11.2017
Amadeus FiRe
77.06
78.41
77.06
77.06
-1.36
-1.73
08:20:02
21.11.2017
Aroundtown SA
6.05
5.99
6.05
5.96
0.05
0.87
10:49:33
21.11.2017
artnet
4.25
4.25
4.25
4.19
0.00
-0.02
09:03:31
21.11.2017
AS Création Tapeten
20.68
20.68
20.68
20.68
0.00
-0.02
14:07:38
21.11.2017
ATOSS Software
74.25
75.12
74.25
74.25
-0.87
-1.15
08:00:10
21.11.2017
Aumann
72.82
72.28
73.53
69.91
0.54
0.74
15:28:54
21.11.2017
Aurubis (ex Norddeutsche Affinerie)
69.73
68.83
69.73
68.47
0.90
1.31
14:15:42
21.11.2017
Aves One
7.43
7.59
7.60
7.43
-0.16
-2.11
15:59:17
21.11.2017
Axel Springer
64.68
64.20
64.68
63.76
0.48
0.75
11:40:45
21.11.2017
BASF
93.73
92.55
93.73
91.89
1.18
1.28
15:59:29
21.11.2017
Basler
158.79
155.98
160.60
157.55
2.81
1.80
14:56:27
21.11.2017
Bastei Lübbe
4.24
3.96
4.46
4.05
0.29
7.28
16:00:18
21.11.2017
BAUER
29.86
28.94
30.00
28.49
0.92
3.18
15:45:03
21.11.2017
Bayer
109.93
108.78
109.93
107.88
1.15
1.06
15:51:05
21.11.2017
BayWa
37.00
37.50
37.50
36.20
-0.50
-1.33
14:48:48
21.11.2017
BayWa
32.25
32.08
32.25
32.00
0.17
0.52
15:29:38
21.11.2017
BB BIOTECH
54.78
54.58
54.78
54.20
0.21
0.38
15:26:47
21.11.2017
Bechtle
72.02
71.90
72.25
71.01
0.12
0.17
15:30:30
21.11.2017
Beiersdorf
97.21
97.18
97.90
97.21
0.02
0.02
10:22:48
21.11.2017
Bertrandt
87.37
86.75
87.37
86.36
0.62
0.72
13:50:33
21.11.2017
bet-at-homecom
101.30
103.79
103.79
101.30
-2.49
-2.40
15:01:17
21.11.2017
Bilfinger
37.77
37.73
37.92
37.77
0.04
0.11
11:39:10
21.11.2017
Biofrontera
3.26
3.30
3.26
3.25
-0.04
-1.27
14:32:51
21.11.2017
Biotest
21.32
21.89
21.32
20.79
-0.57
-2.61
14:41:17
21.11.2017
Biotest
20.60
20.80
20.91
20.60
-0.20
-0.96
13:13:37
21.11.2017
Biotest vz
18.90
19.19
18.90
18.90
-0.28
-1.48
08:20:02
21.11.2017
Biotest vz
18.25
18.22
18.25
18.25
0.03
0.16
08:20:02
21.11.2017
BMW
87.23
85.31
87.51
85.12
1.92
2.25
16:09:25
21.11.2017
BMW Vz
74.04
73.00
74.30
73.04
1.04
1.42
15:51:27
21.11.2017
BRAIN Biotechnology Research and Information Network
20.90
20.69
20.90
20.24
0.21
0.99
16:12:37
21.11.2017
Brenntag
52.30
52.36
52.30
52.30
-0.06
-0.12
08:02:54
21.11.2017
BUWOG
24.31
24.38
24.31
24.20
-0.07
-0.29
12:08:28
21.11.2017
BVB (Borussia Dortmund)
6.63
6.40
6.69
6.36
0.23
3.66
15:15:51
21.11.2017
CANCOM
65.93
65.03
66.00
64.79
0.90
1.39
15:49:34
21.11.2017
Capital Stage
6.23
6.16
6.23
6.12
0.07
1.20
16:03:17
21.11.2017
Carl Zeiss Meditec
48.11
47.00
48.11
47.14
1.11
2.37
13:10:06
21.11.2017
Ceconomy St
11.06
10.98
11.06
10.98
0.08
0.77
12:03:20
21.11.2017
Ceconomy Vz
9.71
9.66
9.74
9.66
0.05
0.50
12:17:42
21.11.2017
CENIT
20.85
20.79
20.85
20.55
0.06
0.29
11:15:07
21.11.2017
CENTROTEC Sustainable
15.72
15.93
15.77
15.69
-0.21
-1.32
09:10:56
21.11.2017
CEWE Stiftung &
79.15
78.58
79.18
79.15
0.57
0.73
14:16:06
21.11.2017
Clere
10.66
10.62
10.75
10.48
0.04
0.33
13:59:34
21.11.2017
comdirect bank
11.39
11.26
11.39
11.21
0.13
1.17
16:05:50
21.11.2017
Commerzbank
12.34
12.32
12.42
12.30
0.02
0.17
16:09:28
21.11.2017
CompuGroup Medical
56.59
56.30
56.59
56.20
0.29
0.51
15:52:43
21.11.2017
Constantin
2.05
2.10
2.05
2.05
-0.05
-2.52
11:32:01
21.11.2017
Continental
219.09
217.35
219.80
216.70
1.74
0.80
15:53:03
21.11.2017
Corestate Capital
48.70
50.02
50.02
48.38
-1.32
-2.63
14:23:15
21.11.2017
Covestro
84.87
81.60
85.02
82.55
3.27
4.00
15:54:29
21.11.2017
C-QUADRAT Investment
52.10
52.10
52.10
52.10
0.00
0.00
08:03:49
21.11.2017
CropEnergies
8.87
8.80
8.87
8.68
0.07
0.78
16:05:03
21.11.2017
CTS Eventim
38.39
37.44
38.39
37.63
0.95
2.54
14:16:40
21.11.2017
Daimler
71.03
69.47
71.12
69.32
1.55
2.23
16:12:57
21.11.2017
DATA MODUL
71.24
71.24
71.24
71.24
0.00
0.00
08:00:10
21.11.2017
DEAG Deutsche Entertainment
3.01
3.03
3.01
3.01
-0.02
-0.56
09:15:02
21.11.2017
DEAG Deutsche Entertainment AG Inhaber-Akt Aus Konversion
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Delticom
12.58
12.80
12.58
12.54
-0.22
-1.72
12:29:02
21.11.2017
DEMIRE Deutsche Mittelstand Real Estate
3.98
3.90
3.98
3.84
0.08
1.92
11:36:37
21.11.2017
Deutsche Bank
16.35
16.33
16.42
16.25
0.02
0.12
16:05:26
21.11.2017
Deutsche Beteiligungs
43.68
42.20
43.70
43.01
1.48
3.50
15:55:52
21.11.2017
Deutsche Börse
93.85
93.97
93.85
93.50
-0.12
-0.13
16:05:50
21.11.2017
Deutsche Euroshop
32.50
32.05
32.54
32.13
0.45
1.40
16:04:49
21.11.2017
Deutsche Konsum REIT-AG
10.21
10.09
10.29
10.04
0.12
1.16
15:24:00
21.11.2017
Deutsche Post
39.72
39.18
39.79
39.10
0.54
1.38
16:08:35
21.11.2017
Deutsche Telekom
14.97
15.05
15.04
14.90
-0.08
-0.55
16:06:04
21.11.2017
Deutsche Wohnen
37.31
36.79
37.31
36.76
0.52
1.41
15:41:26
21.11.2017
DEUTZ
7.06
6.77
7.06
6.81
0.28
4.19
15:15:56
21.11.2017
Dialog Semiconductor
38.78
37.70
38.78
37.71
1.08
2.87
16:12:16
21.11.2017
DIC Asset
10.61
10.58
10.62
10.55
0.03
0.25
15:31:41
21.11.2017
Diebold Nixdorf
71.76
70.70
71.85
71.76
1.06
1.49
09:04:50
21.11.2017
Diebold Nixdorf
16.18
16.26
16.18
15.98
-0.09
-0.53
16:13:19
21.11.2017
DMG MORI
47.09
47.00
47.09
47.02
0.09
0.18
16:05:51
21.11.2017
Dr Hönle
36.79
36.56
36.79
36.79
0.23
0.63
08:01:21
21.11.2017
Draegerwerk
59.97
58.95
60.03
58.74
1.02
1.73
14:00:43
21.11.2017
Drägerwerk vz
73.17
70.10
73.17
70.00
3.07
4.39
14:13:38
21.11.2017
Drillisch
61.74
61.88
62.00
61.33
-0.14
-0.23
14:17:44
21.11.2017
Drillisch AG Inhaber-Akt Zum Verkauf eingereichte I-Aktien
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Dürr
107.50
107.07
107.50
106.25
0.43
0.40
16:05:50
21.11.2017
Eckert & Ziegler Strahlen- und Medizintechnik
37.42
37.50
37.42
37.00
-0.08
-0.22
15:14:46
21.11.2017
ecotel communication
10.98
10.98
10.98
10.98
0.00
0.00
08:03:00
21.11.2017
EDAG Engineering Group
13.65
13.92
13.65
13.65
-0.27
-1.95
08:01:36
21.11.2017
Einhell Germany
82.20
80.80
82.20
82.20
1.40
1.74
08:03:00
21.11.2017
Elmos Semiconductor
25.64
25.04
25.72
24.50
0.61
2.43
14:48:41
21.11.2017
ElringKlinger
14.31
14.34
14.37
14.08
-0.04
-0.26
15:28:34
21.11.2017
elumeo
9.26
9.52
9.26
9.26
-0.27
-2.79
08:02:54
21.11.2017
EON
9.81
9.83
9.82
9.57
-0.03
-0.25
15:22:12
21.11.2017
Epigenomics
4.11
4.10
4.14
4.08
0.01
0.20
14:52:17
21.11.2017
euromicron
7.96
7.96
7.96
7.96
0.00
0.00
08:00:10
21.11.2017
Evonik
31.83
31.46
31.83
31.15
0.36
1.15
14:48:40
21.11.2017
EVOTEC
13.40
13.74
13.88
12.63
-0.34
-2.50
16:10:03
21.11.2017
exceet Group
4.10
4.19
4.30
3.95
-0.09
-2.17
13:54:43
21.11.2017
Fabasoft
10.81
10.81
10.81
10.81
0.00
0.00
08:00:10
21.11.2017
Fair Value REIT-AG
7.93
7.93
7.93
7.93
0.01
0.08
09:15:02
21.11.2017
Ferratum
26.42
27.00
26.83
26.42
-0.58
-2.16
14:47:53
21.11.2017
Fielmann
73.46
72.40
73.46
72.00
1.06
1.46
16:05:50
21.11.2017
First Sensor
19.48
19.10
19.48
19.06
0.38
2.00
15:51:08
21.11.2017
FORTEC Elektronik
20.71
20.71
20.71
20.71
0.00
0.00
08:00:10
21.11.2017
Francotyp-Postalia
4.70
4.70
4.70
4.67
0.00
0.00
11:31:34
21.11.2017
Fraport
81.73
80.94
81.73
81.63
0.79
0.97
11:15:51
21.11.2017
freenet
31.70
31.71
31.81
31.50
-0.02
-0.05
16:02:03
21.11.2017
Fresenius
62.00
63.15
63.00
61.95
-1.15
-1.82
16:13:32
21.11.2017
Fresenius Medical Care
83.23
82.73
83.23
82.88
0.50
0.61
16:01:52
21.11.2017
FUCHS PETROLUB
41.02
41.00
41.02
40.04
0.02
0.05
13:25:46
21.11.2017
FUCHS PETROLUB
46.12
46.47
46.49
46.08
-0.35
-0.76
12:15:46
21.11.2017
Fyber
0.78
0.82
0.78
0.78
-0.05
-5.49
09:12:25
21.11.2017
GEA
40.78
40.46
40.78
40.36
0.32
0.78
12:03:20
21.11.2017
Geratherm Medical
12.70
12.67
12.70
12.70
0.03
0.26
08:01:37
21.11.2017
Gerresheimer
64.83
64.65
64.83
64.83
0.18
0.28
08:03:00
21.11.2017
GERRY WEBER
8.20
8.28
8.22
8.13
-0.08
-0.98
14:59:32
21.11.2017
Gesco
33.57
34.13
34.15
33.38
-0.56
-1.65
12:44:58
21.11.2017
GfK SE
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
GFT
12.23
11.93
12.23
11.87
0.29
2.45
15:23:52
21.11.2017
Gigaset
0.68
0.65
0.68
0.64
0.03
3.98
15:09:46
21.11.2017
GK SOFTWARE
110.00
110.00
110.00
104.10
0.00
0.00
15:58:04
21.11.2017
Grammer
49.29
47.89
49.94
49.26
1.40
2.92
13:07:48
21.11.2017
Grand City Properties
18.87
18.85
18.87
18.53
0.02
0.11
15:37:24
21.11.2017
GRENKE
82.47
81.98
82.47
81.32
0.50
0.61
15:44:01
21.11.2017
H&R GmbH & Co. KGaA
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
HAMBORNER REIT
9.59
9.57
9.59
9.50
0.02
0.17
13:54:37
21.11.2017
Hannover Rück
108.74
108.85
109.72
108.74
-0.11
-0.10
15:32:44
21.11.2017
Hapag-Lloyd
32.94
33.40
33.12
32.70
-0.46
-1.37
12:03:44
21.11.2017
HAWESKO
51.82
50.90
51.82
50.90
0.93
1.82
12:33:47
21.11.2017
Heidelberg Pharma
2.90
3.49
3.41
2.83
-0.59
-16.85
16:08:58
21.11.2017
HeidelbergCement
91.63
92.86
93.80
91.63
-1.23
-1.33
16:04:55
21.11.2017
Heidelberger Druckmaschinen
2.96
3.00
3.04
2.96
-0.04
-1.47
16:05:51
21.11.2017
Heidelberger Druckmaschinen
2.80
2.80
0.00
0.00
0.00
0.00
15:55:56
27.07.2017
Heliocentris Energy Solutions
0.01
0.01
0.01
0.00
0.00
-16.67
11:44:53
21.11.2017
HELLA GmbH &
50.41
49.86
50.41
49.88
0.55
1.10
11:37:56
21.11.2017
Henkel
102.00
102.00
102.00
101.98
0.00
0.00
14:43:50
21.11.2017
Henkel vz
113.50
113.55
114.36
113.40
-0.05
-0.04
12:37:24
21.11.2017
HHLA
24.42
24.24
24.56
24.02
0.18
0.74
13:56:31
21.11.2017
Highlight Communications
5.37
5.21
5.40
5.30
0.17
3.23
11:27:22
21.11.2017
HOCHTIEF
148.14
148.74
148.87
148.14
-0.61
-0.41
12:42:44
21.11.2017
HolidayCheck
2.70
2.73
2.72
2.70
-0.03
-0.99
12:59:37
21.11.2017
Hornbach
73.83
73.54
73.87
73.54
0.29
0.40
12:03:20
21.11.2017
HORNBACH Baumarkt
31.71
31.00
31.71
30.94
0.71
2.29
15:27:49
21.11.2017
HUGO BOSS
68.96
68.45
68.96
68.01
0.51
0.75
15:27:39
21.11.2017
Hypoport
135.60
133.20
136.00
133.40
2.40
1.80
15:50:24
21.11.2017
INDUS
61.37
61.30
61.37
61.37
0.06
0.10
08:00:17
21.11.2017
Infineon
25.30
24.50
25.32
24.42
0.80
3.27
16:12:51
21.11.2017
init innovation in traffic systems
17.83
18.00
17.95
17.83
-0.17
-0.94
16:05:50
21.11.2017
innogy
39.21
39.88
39.88
38.78
-0.67
-1.68
15:38:10
21.11.2017
Intershop Communications
1.98
2.01
1.98
1.93
-0.03
-1.29
13:35:40
21.11.2017
InTiCa Systems
7.67
7.67
7.67
7.67
0.00
0.00
08:00:10
21.11.2017
InVision
23.23
23.23
23.23
23.23
0.00
0.00
08:00:10
21.11.2017
ISRA VISION
155.18
152.40
155.18
152.50
2.78
1.82
16:00:26
21.11.2017
IVU Traffic
4.96
5.04
4.96
4.96
-0.08
-1.57
08:03:00
21.11.2017
JENOPTIK
28.34
28.35
28.38
28.33
-0.01
-0.05
15:22:30
21.11.2017
Jungheinrich
37.29
36.98
37.80
36.69
0.31
0.84
16:05:51
21.11.2017
K+S
19.78
19.80
19.88
19.54
-0.03
-0.15
16:02:30
21.11.2017
KION GROUP
65.47
65.60
65.47
65.47
-0.13
-0.20
08:15:31
21.11.2017
Klöckner &
9.90
9.75
9.90
9.77
0.15
1.54
15:50:17
21.11.2017
Koenig & Bauer
65.87
66.25
66.51
65.87
-0.38
-0.57
15:26:00
21.11.2017
KPS
13.02
12.92
13.02
12.87
0.10
0.78
09:31:46
21.11.2017
KROMI Logistik
13.71
13.74
13.71
13.71
-0.03
-0.22
08:20:02
21.11.2017
KRONES
106.55
105.26
106.55
106.55
1.29
1.23
16:05:51
21.11.2017
KUKA
157.00
152.60
160.80
154.13
4.40
2.88
16:05:51
21.11.2017
KWS SAAT
351.60
348.00
351.60
345.60
3.60
1.03
12:10:37
21.11.2017
LANXESS
64.92
65.32
65.67
64.92
-0.40
-0.61
16:11:28
21.11.2017
LEG Immobilien
89.24
89.50
89.24
89.24
-0.26
-0.29
08:15:31
21.11.2017
LEIFHEIT
26.87
27.00
26.87
26.87
-0.13
-0.50
08:02:54
21.11.2017
LEONI
62.87
60.95
63.89
60.89
1.92
3.15
16:04:55
21.11.2017
Linde
190.93
188.36
191.28
188.50
2.57
1.36
15:52:09
21.11.2017
Linde
190.74
188.08
190.79
188.90
2.66
1.41
14:58:06
21.11.2017
Logwin AG Bearer Shs
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Lotto24
9.86
9.82
9.86
9.86
0.04
0.41
08:03:00
21.11.2017
LPKF Laser & Electronics
8.45
8.45
8.48
8.38
0.00
-0.01
11:45:32
21.11.2017
Ludwig Beck am Rathauseck - Textilhaus Feldmeier
27.23
27.23
27.23
27.23
0.00
0.00
08:00:10
21.11.2017
Lufthansa
29.30
28.66
29.30
28.68
0.64
2.23
16:08:16
21.11.2017
Manz
35.08
36.39
36.80
34.33
-1.31
-3.59
15:12:15
21.11.2017
Masterflex
9.36
8.54
9.50
8.57
0.83
9.70
15:24:35
21.11.2017
MAX Automation
7.60
7.70
7.67
7.60
-0.10
-1.27
14:37:01
21.11.2017
MBB
92.33
87.00
92.50
88.10
5.33
6.13
15:35:46
21.11.2017
MediClin
6.09
6.15
6.45
6.09
-0.06
-0.98
16:02:12
21.11.2017
MediGene
11.80
10.62
11.80
10.53
1.18
11.13
15:59:35
21.11.2017
Merck
90.42
90.05
90.59
90.02
0.37
0.41
15:57:04
21.11.2017
METRIC mobility solutions
0.06
0.07
0.06
0.06
-0.01
-17.57
09:10:14
21.11.2017
METRO vz
15.92
15.83
15.92
15.83
0.09
0.59
09:04:40
21.11.2017
METRO (St)
15.70
16.05
16.01
15.70
-0.35
-2.19
15:59:04
21.11.2017
MeVis Medical Solutions
38.87
38.87
38.87
38.87
0.00
0.00
09:15:03
21.11.2017
MLP
5.48
5.46
5.48
5.47
0.02
0.33
12:37:30
21.11.2017
MOLOGEN
2.65
2.67
2.66
2.62
-0.02
-0.67
15:04:40
21.11.2017
MorphoSys
82.41
80.60
82.41
80.35
1.81
2.25
16:00:22
21.11.2017
MTU Aero Engines
151.44
148.56
151.44
148.73
2.88
1.94
13:58:42
21.11.2017
Münchener Rückversicherungs-Gesellschaft
192.07
190.30
192.39
190.14
1.77
0.93
15:55:03
21.11.2017
MVV Energie
24.42
23.80
24.42
23.94
0.62
2.58
12:04:42
21.11.2017
mybet
0.36
0.37
0.36
0.36
-0.01
-2.41
08:03:00
21.11.2017
mybet Holding SE Aus Konversion
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Nemetschek
78.39
78.95
78.39
78.39
-0.56
-0.71
08:03:00
21.11.2017
NEXUS
24.52
24.30
24.52
23.88
0.22
0.91
12:33:54
21.11.2017
Nordex
7.45
7.28
7.49
7.26
0.17
2.31
14:56:00
21.11.2017
NORMA Group
55.99
55.37
56.01
55.21
0.62
1.12
13:14:06
21.11.2017
OHB
40.59
40.51
40.59
40.21
0.08
0.20
11:54:26
21.11.2017
OSRAM
70.36
69.02
70.50
68.80
1.34
1.93
16:03:24
21.11.2017
OVB
18.97
18.97
18.97
18.97
0.00
0.00
08:00:10
21.11.2017
PAION
2.59
2.58
2.60
2.58
0.01
0.47
15:02:43
21.11.2017
Paragon
67.10
67.56
67.10
65.91
-0.46
-0.68
16:07:58
21.11.2017
PATRIZIA Immobilien
19.55
19.63
19.66
19.46
-0.08
-0.40
16:11:10
21.11.2017
pbb
12.99
13.00
12.99
12.95
-0.01
-0.10
11:26:55
21.11.2017
Petro Welt
6.52
6.30
6.80
6.45
0.22
3.56
16:05:50
21.11.2017
Pfeiffer Vacuum
168.40
169.76
168.60
167.69
-1.36
-0.80
16:13:24
21.11.2017
Phoenix Solar
1.48
1.51
1.51
1.48
-0.03
-1.92
14:22:09
21.11.2017
PNE WIND
2.87
2.89
2.89
2.86
-0.03
-0.90
16:07:13
21.11.2017
ProCredit
12.33
12.36
12.36
12.33
-0.03
-0.24
09:26:14
21.11.2017
Progress-Werk Oberkirch
47.00
47.00
47.00
47.00
0.00
0.00
08:00:10
21.11.2017
ProSiebenSat1 Media
26.77
26.52
26.80
26.38
0.25
0.94
16:11:28
21.11.2017
PSI Software
18.39
17.89
18.39
18.13
0.50
2.80
11:36:08
21.11.2017
PUMA
388.12
387.96
388.12
386.51
0.16
0.04
14:02:29
21.11.2017
PVA TePla
9.04
8.97
9.22
8.63
0.07
0.83
14:50:42
21.11.2017
QIAGEN
27.65
26.50
27.65
26.37
1.15
4.33
15:45:34
21.11.2017
QSC
1.56
1.60
1.60
1.56
-0.04
-2.44
14:06:11
21.11.2017
R Stahl
30.99
30.99
30.99
30.99
0.00
0.00
08:00:10
21.11.2017
RATIONAL
557.87
552.97
557.87
552.00
4.91
0.89
09:45:22
21.11.2017
Rheinmetall
105.00
103.36
105.00
102.85
1.64
1.58
14:57:58
21.11.2017
RHÖN-KLINIKUM
29.20
29.32
29.30
29.20
-0.12
-0.39
10:07:06
21.11.2017
RIB Software
19.91
19.50
19.91
19.39
0.41
2.08
15:54:12
21.11.2017
Rocket Internet
21.26
20.89
21.47
20.97
0.38
1.80
15:42:23
21.11.2017
ROY Ceramics
0.85
0.85
0.00
0.00
-0.03
-3.41
08:54:41
17.11.2017
RTL
65.58
64.36
65.73
64.59
1.22
1.89
15:31:55
21.11.2017
RWE
19.69
20.05
20.05
19.57
-0.36
-1.80
16:03:06
21.11.2017
RWE vz
14.98
15.05
15.29
14.87
-0.08
-0.50
14:26:38
21.11.2017
S&T
17.02
17.01
17.06
16.90
0.01
0.03
13:34:12
21.11.2017
SAF-Holland SA
16.33
16.35
16.50
16.31
-0.03
-0.17
16:05:51
21.11.2017
Salzgitter
43.51
43.18
44.20
43.51
0.33
0.76
12:48:46
21.11.2017
SAP
98.09
96.85
98.09
96.62
1.24
1.28
16:09:11
21.11.2017
Sartorius
78.29
75.85
78.29
76.18
2.44
3.22
16:13:31
21.11.2017
Sartorius vz
81.79
79.96
81.79
79.85
1.83
2.29
15:50:13
21.11.2017
Schaeffler
14.27
14.05
14.36
14.02
0.22
1.58
16:04:31
21.11.2017
Schaltbau
28.38
28.65
28.95
28.38
-0.28
-0.97
16:05:50
21.11.2017
Scout24
35.24
35.52
35.24
35.16
-0.27
-0.77
11:07:04
21.11.2017
secunet Security Networks
95.11
95.98
95.39
95.02
-0.87
-0.91
15:01:57
21.11.2017
Senvion
8.85
8.85
9.02
8.85
0.00
0.00
12:07:01
21.11.2017
SFC Energy
5.98
6.07
6.36
5.95
-0.09
-1.42
16:05:50
21.11.2017
SGL Carbon
12.49
12.40
12.51
12.38
0.09
0.75
15:53:05
21.11.2017
Shop Apotheke Europe NV
55.10
54.71
56.51
55.10
0.39
0.71
15:35:00
21.11.2017
SHW
33.95
33.10
33.95
33.44
0.85
2.57
09:09:05
21.11.2017
Siemens
115.15
114.99
115.45
113.75
0.16
0.14
16:12:20
21.11.2017
Siltronic
140.00
134.50
140.00
135.40
5.50
4.09
16:10:28
21.11.2017
Singulus Technologies
11.12
10.74
11.12
10.41
0.38
3.56
10:43:24
21.11.2017
SinnerSchrader
12.24
11.95
12.24
12.01
0.30
2.47
15:42:24
21.11.2017
Sixt
75.32
74.83
75.32
74.77
0.49
0.65
16:02:28
21.11.2017
Sixt
53.54
53.35
53.54
53.54
0.19
0.35
08:03:31
21.11.2017
Sixt Leasing
18.85
18.58
18.99
18.85
0.28
1.48
16:08:39
21.11.2017
SKW Stahl-Metallurgie
0.50
0.50
0.50
0.50
0.00
-0.20
16:12:44
21.11.2017
SLEEPZ
1.54
1.37
1.59
1.54
0.17
12.57
14:47:33
21.11.2017
SLM Solutions
44.59
45.84
45.80
44.35
-1.26
-2.74
16:00:25
21.11.2017
SMA Solar
34.80
34.33
34.80
34.13
0.47
1.37
15:25:20
21.11.2017
SMT Scharf
14.95
14.91
15.12
14.95
0.04
0.25
15:46:30
21.11.2017
Snowbird
0.05
0.05
0.05
0.05
-0.01
-9.43
08:03:14
21.11.2017
SNP Schneider-Neureither & Partner
30.88
30.96
30.88
30.29
-0.08
-0.25
11:37:21
21.11.2017
Softing
8.16
8.05
8.16
7.94
0.11
1.34
14:16:58
21.11.2017
Software
45.13
43.81
45.13
43.67
1.31
2.99
16:06:00
21.11.2017
SolarWorld
0.72
0.75
0.79
0.72
-0.03
-4.00
16:05:51
21.11.2017
Stabilus
76.39
75.05
76.39
74.09
1.34
1.79
13:12:44
21.11.2017
STADA
81.32
81.33
81.32
81.32
-0.02
-0.02
09:15:03
21.11.2017
STADA Arzneimittel AG Zum Verkauf eingereichte N-Aktien
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Steinhoff International
3.33
3.29
3.33
3.28
0.04
1.21
14:01:58
21.11.2017
STRATEC Biomedical
66.20
65.84
66.20
66.20
0.36
0.54
08:01:31
21.11.2017
Ströer
62.89
61.89
63.10
61.67
1.00
1.62
16:07:17
21.11.2017
Südzucker
17.15
17.02
17.25
16.96
0.13
0.75
15:10:58
21.11.2017
SURTECO
26.26
25.56
26.26
25.56
0.70
2.72
14:01:04
21.11.2017
SÜSS MicroTec
18.26
17.94
18.35
17.94
0.32
1.79
15:56:51
21.11.2017
SYGNIS
1.55
1.55
1.55
1.55
0.00
-0.06
09:15:01
21.11.2017
SYGNIS AG Inhaber-Akt Em 2017
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Symrise
71.97
71.88
72.02
71.75
0.09
0.13
12:03:20
21.11.2017
syzygy
11.15
11.33
11.15
11.15
-0.18
-1.57
08:03:00
21.11.2017
TAG Immobilien
15.60
15.50
15.60
15.49
0.09
0.59
13:36:48
21.11.2017
TAKKT
18.00
17.71
18.00
17.70
0.29
1.66
09:31:35
21.11.2017
Talanx
33.80
33.87
33.80
33.80
-0.07
-0.21
08:03:00
21.11.2017
technotrans
49.22
48.91
49.22
48.09
0.31
0.63
16:13:03
21.11.2017
Tele Columbus
8.88
9.02
8.88
8.88
-0.15
-1.64
08:01:36
21.11.2017
Telefónica Deutschland
4.12
4.14
4.13
4.12
-0.02
-0.46
14:40:25
21.11.2017
TELES
0.25
0.24
0.25
0.24
0.01
2.48
15:04:00
21.11.2017
thyssenkrupp
22.25
22.35
22.31
22.15
-0.10
-0.47
15:31:34
21.11.2017
TLG IMMOBILIEN
20.35
20.09
20.39
20.04
0.27
1.32
15:06:05
21.11.2017
TOM TAILOR
9.47
9.33
9.47
9.27
0.14
1.50
13:52:29
21.11.2017
UMS United Medical Systems International
0.44
0.44
0.44
0.44
0.00
0.23
11:09:11
21.11.2017
Uniper
23.80
23.76
23.94
23.30
0.04
0.17
15:45:58
21.11.2017
United Internet
56.37
56.28
56.69
56.33
0.09
0.15
15:36:38
21.11.2017
United Labels
2.70
2.70
2.70
2.70
0.00
0.00
08:00:10
21.11.2017
USU Software
25.35
23.75
25.35
23.98
1.60
6.74
15:32:05
21.11.2017
va-Q-tec
19.43
19.29
19.47
19.29
0.14
0.72
10:14:11
21.11.2017
VERBIO Vereinigte BioEnergie
8.54
8.52
8.62
8.52
0.02
0.20
16:05:51
21.11.2017
Villeroy & Boch
19.21
18.80
19.21
18.75
0.41
2.18
11:02:24
21.11.2017
Viscom
28.00
27.16
28.00
27.16
0.84
3.09
15:20:30
21.11.2017
Vita 34
10.40
10.30
10.40
10.20
0.10
0.97
15:48:54
21.11.2017
Volkswagen (VW) St
170.95
167.25
173.25
166.78
3.70
2.21
16:07:10
21.11.2017
Volkswagen (VW) vz
170.80
165.70
173.93
165.95
5.10
3.08
16:12:14
21.11.2017
Vonovia
40.20
39.41
40.20
39.28
0.79
2.00
15:40:43
21.11.2017
Vossloh
46.70
45.21
46.70
46.60
1.49
3.30
15:10:17
21.11.2017
VTG
44.72
45.02
45.07
44.71
-0.31
-0.68
12:59:51
21.11.2017
WACKER CHEMIE
141.03
139.28
141.03
138.03
1.76
1.26
15:43:37
21.11.2017
Wacker Neuson
28.92
28.23
28.92
28.63
0.69
2.43
15:18:58
21.11.2017
WashTec
76.00
73.78
76.00
74.74
2.22
3.01
15:36:10
21.11.2017
WCM
3.64
3.69
3.64
3.58
-0.05
-1.25
16:11:53
21.11.2017
WCM Beteiligungs- und Grundbesitz-AG Inhaber-Akt Em 2017
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Westag & Getalit AG (St.)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
Westag & Getalit AG (Vz.)
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
WILEX AG Inhaber-Akt Em 2017
0.00
0.00
0.00
0.00
0.00
0.00
00:00
01.01.1970
windelnde
2.23
2.39
2.40
2.23
-0.16
-6.54
15:25:10
21.11.2017
Wirecard
88.75
88.20
88.75
87.25
0.55
0.62
15:38:45
21.11.2017
Wüstenrot & Württembergische
22.57
22.58
22.57
22.57
-0.01
-0.05
09:15:01
21.11.2017
XING
263.78
264.32
263.78
263.78
-0.54
-0.20
08:01:36
21.11.2017
YOC
7.06
6.83
7.07
7.03
0.23
3.37
10:31:15
21.11.2017
Zalando
41.69
41.76
41.70
41.68
-0.07
-0.17
13:18:40
21.11.2017
ZEAL Network
20.57
20.84
20.95
20.57
-0.27
-1.31
15:59:57
21.11.2017
ZhongDe Waste Technology
1.30
1.31
1.30
1.28
-0.01
-0.76
10:48:34
21.11.2017
zooplus
133.90
134.04
134.82
131.95
-0.14
-0.10
15:23:40
21.11.2017

Prime All Share aktuell:

5'287.83 52.40 1.00 %
Kurszeit 21.11.2017 16:13:00
Eröffnung/Vortag 5'231.53 / 5'235.43
Tagestief/Tageshoch 5'225.44 / 5'295.10
Jahrestief/Jahreshoch 4'483.36 / 5'401.40
52 W.Tief/Hoch 4'106.64 / 5'401.40

Marktkapitalisierung aller Aktien im

Name Marktkapitalisierung in Mio.
SMI 1'195'140.14 CHF
SMIM 293'885.03 CHF
SPI 1'635'211.11 CHF
Dow Jones 6'436'257.54 CHF
EURO STOXX 50 3'582'615.16 CHF
DAX 1'462'749.08 CHF