08.04.2020 20:09:34
AEX
500.71
EUR
0.8600
0.17%
08.04.2020 18:05
 
Chart
Kursdaten
Kurs 500.71 Eröffnung 496.19
Diff. absolut 0.86 Tages-Hoch 500.71
Diff. % 0.17 % Tages-Tief 491.49
Volumen 110147958 Umsatz 1967179506.08
Schlusskurs vom 07.04.2020 499.85 Volatilität in % -
Börse Letzter Handel 08.04.2020 / 18:05
Währung EUR Aktualisierungsstand 08.04.2020 / 20:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -17.18% 632.1 389.6
1 Woche 6.24% 508.6 468.1
1 Monat -5.76% 513.2 389.6
3 Monate -17.98% 632.1 389.6
6 Monate -11.02% 632.1 389.6
1 Jahr -10.96% 632.1 389.6
3 Jahre -3.47% 632.1 389.6
SMI
25.98
26.51
SMI
-10.52
-10.68
SMI
-17.18
-11.16
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":-17.18,"chartHeight":20.290737008429,"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":-11.16,"chartHeight":18.325036428961,"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":-23.7,"chartHeight":21.756681700503,"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":-20.62,"chartHeight":21.122361170235,"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":-18.19,"chartHeight":20.551029470726,"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":-21.83,"chartHeight":21.382187124318,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.04.2020 20:09:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 7.71 -2.55% -0.20 359524 7.81 7.48 7.84 3272 7.67 7.71 991 10.84% -51.81%
ADYEN N.V. EO-,01 773.80 2.11% 16.00 9045 756.20 745.00 773.80 9 773.40 777.00 9 5.39% 5.71%
AEGON 2.35 -2.61% -0.06 1101445 2.35 2.28 2.36 5736 2.34 2.36 5281 8.09% -42.28%
Akzo Nobel 64.32 2.24% 1.41 196899 62.84 62.54 64.78 84 64.32 64.40 84 11.82% -29.17%
ArcelorMittal 9.41 -0.56% -0.05 1005106 9.41 9.16 9.49 1000 9.40 9.45 1046 16.58% -39.62%
ASM International 97.50 0.99% 0.96 58474 94.00 94.00 97.64 22 97.32 97.72 6 13.77% -2.94%
ASML Holding 257.90 2.28% 5.75 167878 252.55 250.40 257.90 100 257.30 257.80 71 11.31% -2.03%
ASR Nederland 22.40 -2.40% -0.55 95641 22.50 22.02 22.60 1 22.00 22.68 2106 1.40% -32.71%
Galapagos 184.20 2.02% 3.65 17648 178.70 178.05 184.55 335 183.80 184.65 291 -0.77% -3.29%
Heineken 72.68 -1.09% -0.80 330653 73.00 71.48 73.24 82 72.66 72.72 85 -2.75% -22.75%
IMCD 69.62 4.44% 2.96 27601 66.16 65.86 69.62 300 69.08 69.60 28 10.75% -10.69%
ING Groep 5.28 -0.64% -0.03 4262972 5.22 5.07 5.28 1416 5.27 5.28 1292 10.27% -50.93%
Just Eat Takeaway.co 75.64 0.93% 0.70 59202 75.00 74.50 77.02 623 75.08 77.00 2 9.43% -7.81%
Ahold Delhaize 22.60 -0.09% -0.02 1163408 22.84 22.23 23.00 354 22.59 22.69 396 4.97% 1.03%
Koninklijke DSM 107.70 -0.05% -0.05 71744 107.65 106.47 107.95 63 107.70 107.80 66 6.42% -7.28%
KONINKLIJKE KPN 2.17 -1.54% -0.03 5731964 2.21 2.15 2.21 14366 2.15 2.17 579 4.78% -17.71%
PHILIPS 36.47 -0.17% -0.06 860760 36.37 35.92 36.52 311 36.45 36.52 553 2.15% -16.45%
NN Group 24.38 -0.29% -0.07 207930 24.37 23.84 24.43 1338 24.19 24.39 166 2.91% -28.04%
Prosus 63.38 -0.42% -0.27 126197 63.38 62.10 63.78 138 63.30 63.38 138 4.14% -4.78%
Randstad Holding N.V 32.92 -1.38% -0.46 123477 32.63 31.33 32.92 135 32.88 34.28 1432 3.70% -38.71%
Relx Plc 1717.50 0.12% 2.00 314314 1715.00 1698.50 1744.00 297 1716.50 1718.00 297 3.68% -9.84%
Royal Dutch Shell A 17.19 -2.32% -0.41 2039760 17.14 16.93 17.48 1726 17.16 17.19 1025 5.10% -34.37%
Unilever 45.37 -1.50% -0.69 420221 45.12 44.59 45.46 366 45.36 45.40 391 3.22% 0.00%
WFD Unibail Rodamco 59.40 1.99% 1.16 153222 59.00 55.38 59.46 1331 59.30 59.48 16 21.67% -57.59%
WOLTERS KLUWER 64.20 0.50% 0.32 93303 63.28 63.00 64.24 100 63.88 64.20 94 5.98% -1.35%