28.11.2020 17:58:18
AEX
611.67
EUR
4.2800
0.70%
27.11.2020 18:05
 
Chart
Kursdaten
Kurs 611.67 Eröffnung 608.40
Diff. absolut 4.28 Tages-Hoch 613.59
Diff. % 0.70 % Tages-Tief 608.08
Volumen 172479644 Umsatz 6187904371
Schlusskurs vom 26.11.2020 607.39 Volatilität in % -
Börse Letzter Handel 27.11.2020 / 18:05
Währung EUR Aktualisierungsstand 28.11.2020 / 17:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.17% 632.1 389.6
1 Woche 1.67% 613.6 601.4
1 Monat 12.10% 613.6 527.9
3 Monate 8.76% 613.6 527.9
6 Monate 15.64% 613.6 527.9
1 Jahr 2.22% 632.1 389.6
3 Jahre 13.67% 632.1 389.6
SMI
25.98
26.51
1.17
SMI
-10.52
-10.68
SMI
-1.09
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":1.17,"chartHeight":8.0487140359433,"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":-1.09,"chartHeight":7.7259982305325,"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":-5.8,"chartHeight":15.342935917228,"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":4.81,"chartHeight":14.490145779804,"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":12.63,"chartHeight":18.888847667235,"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":0.65,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.11.2020 17:58:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABN AMRO GROUP DR/EO 9.52 -0.04% -0.00 996801 9.50 9.48 9.68 360 9.52 9.54 968 5.94% -40.49%
Adyen 1618.00 2.47% 39.00 5685 1580.50 1578.50 1625.50 4 1604.50 1618.50 4 0.72% 121.04%
AEGON 3.08 -0.65% -0.02 846949 3.08 3.07 3.13 1160 3.08 3.08 48 2.80% -24.42%
Akzo Nobel 89.16 3.34% 2.88 126878 86.46 86.16 89.40 42 89.12 89.18 42 1.27% -1.82%
ArcelorMittal 15.35 0.25% 0.04 1120738 15.39 15.23 15.59 222 15.35 15.37 500 11.13% -1.51%
ASM International 146.95 2.51% 3.60 32948 143.55 143.55 147.45 26 146.90 148.15 25 3.98% 46.29%
ASML Holding 366.25 2.23% 8.00 193203 358.50 358.50 366.30 316 366.05 366.40 33 1.60% 39.13%
ASR Nederland 31.76 -0.25% -0.08 128138 31.89 31.63 31.90 108 31.74 31.76 108 -0.44% -4.60%
Galapagos 104.90 -0.47% -0.50 21643 105.25 103.50 105.40 76 104.80 105.00 74 -0.52% -43.81%
Heineken 89.02 0.51% 0.45 108309 88.52 88.42 89.46 40 89.00 89.14 4 -0.25% -6.41%
IMCD 103.55 1.17% 1.20 27960 102.35 101.20 103.80 79 103.45 103.60 25 -0.72% 32.84%
ING Groep 8.43 0.74% 0.06 2237975 8.34 8.30 8.49 637 8.42 8.43 637 9.34% -21.61%
Just Eat Takeaway.co 87.86 0.05% 0.04 58738 88.30 86.76 88.32 39 87.78 88.56 316 -3.07% 7.08%
Ahold Delhaize 23.83 0.76% 0.18 414766 23.57 23.57 23.94 78 23.82 23.83 170 1.49% 6.53%
Koninklijke DSM 136.40 0.92% 1.25 146491 135.20 135.10 136.95 58 136.30 136.45 28 -5.08% 17.43%
KONINKLIJKE KPN 2.53 0.04% 0.00 1383675 2.53 2.52 2.56 2988 2.53 2.53 1476 -1.21% -4.02%
PHILIPS 43.24 1.19% 0.51 334119 42.82 42.65 43.35 138 43.23 43.26 138 -0.78% 1.06%
NN Group 34.49 -0.09% -0.03 169855 34.43 34.30 34.66 891 32.92 34.72 810 -0.10% 1.80%
Prosus 93.76 0.21% 0.20 152065 94.10 93.24 94.60 64 93.76 93.82 64 3.10% 40.87%
Randstad Holding N.V 51.36 2.31% 1.16 70032 51.00 50.44 51.52 156 51.30 51.38 72 3.84% -5.69%
Relx Plc 1743.00 0.35% 6.00 506823 1748.00 1713.00 1748.50 406 1742.00 1745.00 414 -1.91% -8.50%
Royal Dutch Shell A 15.16 0.07% 0.01 1170934 15.06 14.92 15.23 745 15.16 15.19 2174 7.67% -42.10%
Unilever 50.44 -1.60% -0.82 1799752 50.96 50.20 51.56 42 50.40 50.76 212 1.49% -5.67%
WFD Unibail Rodamco 63.36 0.44% 0.28 160477 62.72 62.28 63.70 55 63.32 63.88 55 12.86% -54.76%
Wolters Kluwer 69.64 -0.54% -0.38 144988 69.88 69.46 70.18 3 69.64 69.68 96 -3.52% 7.01%