20.09.2020 06:20:32
AEX
550.85
EUR
-1.6300
-0.29%
18.09.2020 18:05
 
Chart
Kursdaten
Kurs 550.85 Eröffnung 553.50
Diff. absolut -1.63 Tages-Hoch 555.54
Diff. % -0.29 % Tages-Tief 550.14
Volumen 181198984 Umsatz 5993417766
Schlusskurs vom 17.09.2020 552.48 Volatilität in % -
Börse Letzter Handel 18.09.2020 / 18:05
Währung EUR Aktualisierungsstand 20.09.2020 / 06:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -8.89% 632.1 389.6
1 Woche -0.21% 560.0 548.3
1 Monat -1.54% 568.2 534.6
3 Monate -2.09% 587.0 534.6
6 Monate 36.32% 587.0 398.5
1 Jahr -4.48% 632.1 389.6
3 Jahre 4.07% 632.1 389.6
SMI
25.98
26.51
SMI
-10.52
-10.68
SMI
-8.89
-0.73
2018
2019
2020
{"2018":{"performance":-10.52,"chartHeight":18.055942380221,"year":2018,"ID_NOTATION":"324912"},"2019":{"performance":25.98,"chartHeight":22,"year":2019,"ID_NOTATION":"324912"},"2020":{"performance":-8.89,"chartHeight":17.288857705787,"year":2020,"ID_NOTATION":"324912"}}
{"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) Quelle: CHI-X Autoupdate 20.09.2020 06:20:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 7.52 -3.96% -0.31 666578 7.80 7.48 7.80 467 7.51 7.58 467 -6.14% -53.02%
Adyen 1506.25 4.27% 61.75 43300 1460.75 1459.00 1513.00 5 1505.50 1506.50 1 9.39% 105.77%
AEGON 2.17 -3.25% -0.07 2685764 2.22 2.16 2.22 3412 2.17 2.17 3616 -6.38% -46.70%
Akzo Nobel 86.38 0.50% 0.43 152563 86.70 86.12 87.64 40 86.34 86.38 40 -0.37% -4.88%
ArcelorMittal 11.63 1.38% 0.16 1923777 11.60 11.31 11.70 314 11.63 11.64 314 7.90% -25.39%
ASM International 119.35 0.51% 0.60 33023 119.45 119.20 121.80 30 119.25 120.05 34 1.57% 18.82%
ASML Holding 309.25 0.59% 1.80 265886 310.30 308.05 314.98 37 309.30 309.60 518 0.31% 17.47%
ASR Nederland 29.80 -0.77% -0.23 115018 30.00 29.69 30.08 121 29.81 29.98 131 -1.36% -10.48%
Galapagos 118.00 -0.92% -1.10 24404 119.55 117.10 119.80 31 117.85 117.95 31 1.94% -36.80%
Heineken 79.06 0.79% 0.62 154107 78.12 77.62 79.24 50 78.02 79.30 53 2.25% -16.88%
IMCD 105.25 2.33% 2.40 98892 104.80 104.05 107.00 34 105.20 105.35 34 13.46% 35.02%
ING Groep 6.63 -2.54% -0.17 4038013 6.76 6.59 6.84 668 6.63 6.63 668 -6.05% -38.34%
Just Eat Takeaway.co 91.74 0.35% 0.32 221131 91.02 90.36 92.48 39 91.70 92.48 39 1.73% 11.81%
Ahold Delhaize 25.63 1.06% 0.27 447914 25.27 25.24 25.76 316 25.61 25.65 309 -1.61% 14.57%
Koninklijke DSM 138.70 2.10% 2.85 69534 136.70 136.70 138.90 33 138.70 138.85 58 1.17% 19.41%
KONINKLIJKE KPN 2.12 -1.70% -0.04 1971049 2.14 2.12 2.15 1665 2.12 2.12 1617 -3.40% -19.74%
PHILIPS 39.40 -0.49% -0.20 783004 39.59 39.23 39.80 161 39.41 39.42 161 -1.71% -7.92%
NN Group 32.89 -0.93% -0.31 310026 33.20 32.82 33.31 234 32.87 32.91 110 -1.11% -2.92%
Prosus 78.26 -2.69% -2.16 479228 80.24 77.32 80.58 74 78.24 78.32 74 -3.20% 17.58%
Randstad Holding N.V 46.08 -1.64% -0.77 83812 46.66 45.85 46.72 73 46.07 46.10 73 0.94% -15.39%
Relx Plc 1802.00 0.67% 12.00 236301 1781.50 1776.50 1810.00 131 1773.00 1802.50 224 -0.28% -5.41%
Royal Dutch Shell A 11.45 -2.35% -0.28 1722305 11.64 11.41 11.68 781 11.45 11.45 781 -3.91% -56.27%
Unilever 51.10 -2.03% -1.06 675226 52.10 50.96 52.10 90 50.80 51.14 161 -1.28% -4.43%
WFD Unibail Rodamco 32.00 -11.82% -4.29 865829 35.00 29.70 35.00 103 31.95 32.00 103 -15.07% -77.15%
WOLTERS KLUWER 73.04 0.03% 0.02 114631 73.00 72.82 73.26 51 73.02 73.10 19 1.56% 12.23%