Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 897,55908,42-10,87 -1,2% 906,42895,60018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-9-2024)
Totaal volume 73.750 (37.017 Calls, 36.733 Puts)
Totaal open interest bij opening 255.784 (96.193 Calls, 159.591 Puts)
Call / Put ratio 1,01
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-09-24609560,00342,50348,44-10,56 -3,0% 337,85337,95342,50342,50146 13:26
20-09-2462600,00306,10308,45-2,35 -0,8% 297,85297,95306,10305,0812 09:58
20-09-2461640,00259,38268,46-9,08 -3,4% 257,80257,95263,94259,3840 15:35
20-09-2425680,00222,62228,48-10,60 -4,6% 217,80217,95225,74222,6217 13:26
20-09-2449700,00202,40208,48-6,08 -2,9% 197,80197,95205,90202,4026 13:28
20-09-24131720,00181,90188,49-6,59 -3,5% 177,80177,95182,96181,904 13:46
20-09-24177740,00157,90168,50-10,60 -6,3% 157,80157,95162,90157,9023 15:56
20-09-24285760,00141,75148,50-6,75 -4,5% 137,80137,95143,25141,7511 13:57
20-09-2421770,00125,25138,51-- -- 127,80127,95125,25125,255 18-9
20-09-24315780,00119,29128,51-10,63 -8,3% 117,80117,95122,96119,2943 15:39
20-09-2482790,00109,25118,51-- -- 107,80107,95109,25109,253 19-9
20-09-24459800,0098,10108,52-10,42 -9,6% 97,8097,95106,0598,1065 15:53
20-09-24574805,0093,60103,52-10,64 -10,3% 92,8092,9593,6093,601 15:42
20-09-24363810,0095,2098,52-10,64 -10,8% 87,8587,9595,2095,205 09:30
20-09-241815,0093,3093,53-10,65 -11,4% 82,8082,9593,3093,301 16-8
20-09-24760820,0079,0088,53-9,53 -10,8% 77,8077,9586,0079,0038 15:37
20-09-2416825,0071,0083,54-10,66 -12,8% 72,8072,9571,0071,0015 16-9
20-09-2489830,0070,7578,54-7,79 -9,9% 67,8067,9570,7570,751 15:13
20-09-2440835,0064,0573,55-10,67 -14,5% 62,8062,9564,0564,0515 16-9
20-09-241.110840,0060,0068,55-8,55 -12,5% 57,8057,9566,0060,0052 15:31
20-09-2441845,0052,9063,56-10,68 -16,8% 52,8052,9552,9052,901 15:58
20-09-24168850,0055,2558,56-3,31 -5,7% 47,8047,9555,2555,202 09:34
20-09-2464855,0042,9053,57-10,67 -19,9% 42,8042,9551,0042,9017 15:48
20-09-24 856,00--52,57-10,69 -20,3% 41,8041,95----0 --
20-09-24 858,00--50,57-10,69 -21,1% 39,8039,95----0 --
20-09-24691860,0038,0048,57-10,57 -21,8% 37,8037,9546,0038,0076 15:53
20-09-241862,0030,7046,58-- -- 35,8035,9530,7030,006 9-9
20-09-2410864,0026,0544,58-- -- 33,8033,9526,0526,051 11-9
20-09-24105865,0037,2543,58-6,33 -14,5% 32,8032,9537,2537,259 11:26
20-09-2416866,00--42,58-- -- 31,8031,95----0 --
20-09-2415868,0036,2040,59-10,71 -26,4% 29,8029,9536,2036,2015 19-9
20-09-24203870,0028,0038,59-10,59 -27,4% 27,8027,9536,1528,0077 15:48
20-09-2449872,0035,3036,60-- -- 25,8025,9535,3035,301 19-9
20-09-2437874,0018,5034,60-10,72 -31,0% 23,8023,95----1 12-9
20-09-24122875,0026,7033,60-10,72 -31,9% 22,8022,9530,0026,707 15:03
20-09-2492876,0019,6032,61-10,73 -32,9% 21,8021,9519,6016,003 11-9
20-09-2440878,0018,6030,61-- -- 19,8019,9519,9218,6020 18-9
20-09-24818880,0020,5528,65-8,10 -28,3% 17,8017,9526,4020,10104 15:23
20-09-2455882,0020,3026,65-6,35 -23,8% 15,8015,9520,3020,301 11:26
20-09-24 883,00------ -- --------0 --
20-09-2476884,0018,2924,67-10,79 -43,7% 13,8013,9520,4018,294 11:26
20-09-24446885,0015,2723,68-8,41 -35,5% 12,8012,9518,2015,2735 15:01
20-09-24128886,0016,3322,69-6,36 -28,0% 11,8011,9516,3316,331 11:26
20-09-24 887,00------ -- --------0 --
20-09-24107888,0014,2020,71-10,83 -52,3% 9,809,9514,2014,202 14:37
20-09-24 889,00------ -- --------0 --
20-09-24541890,008,3018,74-10,86 -58,0% 7,857,9515,408,30109 15:45
20-09-24 891,0013,95---- -- ----13,9513,50200 19-9
20-09-24224892,0010,4216,78-6,36 -37,9% 5,805,9511,5710,4215 13:28
20-09-2449893,007,0015,81-10,93 -69,1% 4,804,9511,007,00106 15:07
20-09-24262894,006,2014,83-8,63 -58,2% 3,803,958,506,2027 15:09
20-09-24677895,002,9013,86-10,98 -79,2% 2,852,9510,803,20177 15:56
20-09-24204896,001,9012,89-10,99 -85,3% 1,801,9510,051,9032 15:56
20-09-2417897,000,9011,94-11,04 -92,5% 0,820,948,106,8062 15:56
20-09-24288898,000,0110,99-10,98 -99,9% --0,057,600,0185 15:56
20-09-2456899,000,0110,07-10,06 -99,9% --0,024,950,03520 15:49
20-09-241.782900,000,019,14-9,13 -99,9% --0,016,500,012.090 15:45
20-09-2477901,000,018,24-8,23 -99,9% --0,033,500,011.245 15:51
20-09-24161902,000,017,36-7,35 -99,9% --0,014,350,022.434 15:45
20-09-2423903,000,016,51-6,50 -99,8% --0,014,050,043.048 15:45
20-09-24215904,000,015,70-5,69 -99,8% --0,013,100,012.457 15:28
20-09-24612905,000,014,94-4,93 -99,8% --0,012,500,014.179 15:41
20-09-24303906,000,014,22-4,21 -99,8% --0,051,850,011.875 15:27
20-09-2442907,000,013,54-3,53 -99,7% --0,051,350,011.069 15:36
20-09-24464908,000,012,93-2,92 -99,7% --0,011,000,011.090 15:00
20-09-2449909,000,022,38-2,36 -99,2% --0,010,600,01385 14:14
20-09-241.620910,000,011,89-1,88 -99,5% --0,010,630,011.263 15:18
20-09-2473911,000,011,51-1,50 -99,3% --0,050,280,01211 15:05
20-09-24636912,000,021,17-1,15 -98,3% --0,050,150,01510 15:15
20-09-24131913,000,040,90-0,86 -95,6% --0,050,110,02330 14:33
20-09-24499914,000,020,69-0,67 -97,1% --0,030,090,02310 15:05
20-09-241.035915,000,010,51-0,50 -98,0% --0,011,050,01324 15:45
20-09-24343916,000,010,39-0,38 -97,4% --0,050,890,0134 15:08
20-09-242917,000,010,29-0,28 -96,6% --0,030,030,015 13:45
20-09-24402918,000,010,22-0,21 -95,5% --0,020,040,0118 15:59
20-09-24 919,00------ -- ---------- --
20-09-242.285920,000,010,13-0,12 -92,3% --0,010,090,01376 15:58
20-09-24245922,000,010,08-0,07 -87,5% --0,010,030,0156 12:12
20-09-2478924,000,010,06-0,05 -83,3% --0,020,010,012 11:09
20-09-241.164925,000,010,05-0,04 -80,0% --0,010,020,01198 15:05
20-09-2451926,000,010,04-0,03 -75,0% --0,010,010,011 09:07
20-09-24 928,00------ -- ---------- --
20-09-241.768930,000,010,03-0,02 -66,7% --0,010,010,01110 15:50
20-09-24 932,00------ -- ---------- --
20-09-24 934,00------ -- ---------- --
20-09-24904935,000,020,01+0,01 +100,0% --0,010,020,0119 09:49
20-09-24 936,00------ -- ---------- --
20-09-24 938,00------ -- ---------- --
20-09-241.757940,000,010,010,00 0,0% --0,010,010,014 15:16
20-09-24759945,000,010,010,00 0,0% --0,010,010,0111 15:16
20-09-241.601950,000,010,010,00 0,0% --0,010,010,0160 09:28
20-09-24449955,000,020,01+0,01 +100,0% ----0,020,0255 19-9
20-09-241.671960,000,010,010,00 0,0% --0,010,010,013 09:38
20-09-24237965,000,020,01-- -- --0,010,020,025 13-9
20-09-24979970,000,010,010,00 0,0% --0,010,010,0142 14:47
20-09-244975,000,050,01-- -- ----0,050,055 12-9
20-09-24947980,000,010,010,00 0,0% ----0,010,0110 18-9
20-09-24213990,000,010,010,00 0,0% --0,010,010,012 11-9
20-09-241.5971.000,000,010,010,00 0,0% ----0,010,012 17-9
20-09-243371.020,000,020,01-- -- --0,010,020,0298 26-8
20-09-241.4451.040,000,010,01-- -- --0,010,010,0110 4-9
20-09-241471.080,000,010,01-- -- --0,010,010,01100 26-8
20-09-243551.120,000,010,010,00 0,0% ----0,010,0110 11-9
18-10-2457680,00219,40230,65-10,90 -4,7% ----225,70219,4030 16:39
18-10-2477720,00178,10190,86-10,87 -5,7% 177,40179,30187,80178,1016 17:24
18-10-2438760,00146,00151,11-10,91 -7,2% 137,70139,50147,15146,006 12:44
18-10-2448780,00123,30131,27-10,90 -8,3% 117,90119,70123,30123,3018 15:29
18-10-241790,00111,84121,37-10,89 -9,0% 108,05109,75111,84111,841 15:39
18-10-2490800,0099,25111,48-10,87 -9,8% ----108,4099,1534 17:14
18-10-2430810,0091,20101,62-10,85 -10,7% 88,3590,1091,2091,202 16:23
18-10-2468820,0080,0591,79-10,81 -11,8% 78,5580,3085,7080,0517 15:50
18-10-2423830,0072,7581,97-10,70 -13,1% 68,9070,5575,6572,759 15:38
18-10-2461840,0062,0072,26-10,60 -14,7% 59,3560,9568,7260,5021 16:34
18-10-2453845,0066,0067,44-10,54 -15,6% 54,6556,2068,0061,3028 19-9
18-10-24144850,0051,5362,60-10,40 -16,6% ----60,2051,538 16:02
18-10-2454855,0052,0057,87-10,30 -17,8% ----55,5052,0019 13:26
18-10-24169860,0046,8053,15-10,16 -19,1% 40,9041,8550,2246,8023 13:43
18-10-2457865,0041,3048,47-9,89 -20,4% 37,0537,4045,3041,3012 14:59
18-10-24307870,0034,1043,89-9,66 -22,0% 32,8033,1040,5134,1042 16:04
18-10-24212875,0032,5039,40-9,35 -23,7% ----37,0032,5014 15:12
18-10-24298880,0026,1535,04-9,03 -25,8% --27,7533,0526,0090 16:36
18-10-24260885,0021,0030,80-8,59 -27,9% ----26,5521,0080 17:17
18-10-24469890,0018,0926,74-8,17 -30,6% 17,4517,7524,1318,35223 17:22
18-10-24385895,0014,4522,86-7,58 -33,2% 14,3014,5019,4015,00219 17:26
18-10-24605900,0011,5519,24-6,88 -35,8% 11,4511,6517,4011,45761 17:29
18-10-24309905,009,1015,86-6,07 -38,3% 9,009,1514,309,00633 17:27
18-10-24622910,007,0012,85-5,27 -41,0% 6,709,5011,357,101.201 17:26
18-10-24349915,005,259,80-4,07 -41,5% --8,008,855,152.076 17:27
18-10-24746920,003,907,57-3,32 -43,9% 2,005,056,753,85635 17:28
18-10-24338925,002,855,70-2,60 -45,6% 2,752,855,003,00423 17:27
18-10-241.244930,002,004,20-1,93 -46,0% 1,952,053,652,001.539 17:29
18-10-24597935,001,443,05-1,46 -47,9% 1,401,452,851,44370 17:29
18-10-24673940,001,052,17-1,04 -47,9% 0,961,031,801,00276 17:25
18-10-24400945,000,751,53-0,73 -47,7% ----1,250,77306 17:21
18-10-241.044950,000,511,05-0,48 -45,7% 0,460,520,830,51178 17:25
18-10-24254955,000,370,72-0,31 -43,1% 0,320,380,600,37101 17:18
18-10-241.183960,000,260,51-0,22 -43,1% ----0,410,2693 17:29
18-10-24355965,000,260,35-0,13 -37,1% 0,160,220,260,2632 14:40
18-10-24436970,000,130,25-0,08 -32,0% 0,120,170,220,1353 17:29
18-10-24298980,000,080,15-0,04 -26,7% ----0,130,0826 17:29
18-10-24122990,000,050,090,00 0,0% 0,030,100,080,0531 17:09
18-10-245041.000,000,070,06+0,01 +16,7% 0,020,080,080,07113 19-9
18-10-24671.020,000,040,03+0,01 +33,3% --0,060,040,0425 11:33
18-10-241211.040,000,030,020,00 0,0% --0,050,030,0320 19-9
18-10-24161.080,000,030,010,00 0,0% --0,040,030,026 6-9
15-11-24 720,00178,05190,61-10,73 -5,6% 176,90179,60184,85178,059 16:01
15-11-2434760,00146,00151,26-10,78 -7,1% ----146,00146,006 12:46
15-11-244800,00101,67112,26-10,58 -9,4% 98,95101,40106,80101,672 16:40
15-11-2448820,0088,0093,09-10,33 -11,1% 80,6081,9088,0088,001 10:41
15-11-245830,0072,2683,68-10,15 -12,1% 71,7572,5072,2672,265 18-9
15-11-2427840,0069,7074,42-9,96 -13,4% 62,8063,5069,7069,705 12:24
15-11-241850,0062,3065,35-9,61 -14,7% 54,2054,8062,3062,301 09:44
15-11-2489860,0052,3056,55-9,22 -16,3% ----52,3052,301 10:54
15-11-2446870,0037,9348,07-8,74 -18,2% 37,9038,4038,7637,934 18-9
15-11-242875,0039,3243,97-8,47 -19,3% --------1 18-9
15-11-2465880,0030,4540,00-8,13 -20,3% 30,6531,0034,2030,4520 18-9
15-11-2417885,0034,7036,15-7,76 -21,5% 27,1527,5534,7034,701 19-9
15-11-24156890,0028,4632,48-7,45 -22,9% 23,9024,3028,4628,461 11:20
15-11-24169895,0028,5028,88-6,94 -24,0% ----28,5023,251 16:08
15-11-24123900,0018,5525,55-6,51 -25,5% ----22,5018,5548 17:25
15-11-24115905,0015,7522,39-5,93 -26,5% 15,5015,7519,9515,7533 17:26
15-11-2498910,0013,3519,48-5,56 -28,5% 13,1513,4517,6513,3598 17:27
15-11-2461915,0011,5016,67-4,92 -29,5% 11,0511,2514,6011,5065 17:21
15-11-2490920,009,5514,24-4,44 -31,2% ----13,109,55101 17:12
15-11-2449925,008,2911,97-3,86 -32,2% 7,557,7510,158,2931 16:56
15-11-24342930,006,359,99-3,32 -33,2% 6,156,358,556,3581 17:29
15-11-24223940,004,056,74-2,35 -34,9% 4,004,156,054,0548 17:29
15-11-24250950,002,894,43-1,62 -36,6% 2,502,653,752,8911 16:04
15-11-24378960,001,652,81-1,08 -38,4% ----2,451,65121 17:26
15-11-24114970,001,401,78-0,65 -36,5% 0,941,121,401,403 12:29
15-11-24307980,000,711,09-0,37 -33,9% 0,580,750,920,7197 17:24
15-11-243111.000,000,300,45-0,13 -28,9% 0,210,370,350,3013 17:24
15-11-2481.040,000,150,16-0,09 -56,3% --0,150,150,157 17-9
15-11-24221.080,000,090,05-0,03 -60,0% --0,09----8 12:32
20-12-24336150,00745,95757,69-10,75 -1,4% ----745,95745,951 16:17
20-12-241.458200,00686,60708,12-10,75 -1,5% 693,95697,50686,60686,053 9-9
20-12-2413250,00651,59658,56-10,75 -1,6% ----651,59651,596 14:52
20-12-2448300,00590,92609,01-10,77 -1,8% 594,80598,35590,92590,921 25-7
20-12-24116350,00558,15559,47-10,77 -1,9% 545,25548,80558,15558,151 19-9
20-12-24224400,00496,10509,94-10,77 -2,1% 495,70499,25496,10496,102 17:29
20-12-24158450,00445,60460,39-10,71 -2,3% ----445,60445,601 18-9
20-12-24223500,00400,60410,93-10,70 -2,6% 396,80400,20400,60399,107 13-9
20-12-24250550,00354,32361,45-10,65 -2,9% 347,40350,75354,32354,321 17-9
20-12-2427560,00339,97351,56-10,64 -3,0% ----344,50339,972 17:21
20-12-24545600,00300,45312,20-10,83 -3,5% ----309,60300,4513 17:21
20-12-2445640,00268,04272,68-10,74 -3,9% 259,70261,70268,40267,708 12:41
20-12-24307650,00252,40262,77-10,64 -4,0% 249,05251,85252,40252,402 4-9
20-12-248680,00228,02233,18-10,56 -4,5% ----228,02228,027 12:50
20-12-241.147700,00198,90213,50-10,45 -4,9% 200,15202,65201,25198,904 18-9
20-12-2420720,00192,50193,87-10,37 -5,3% 180,70183,20192,50192,501 19-9
20-12-2433740,00168,59174,56-10,51 -6,0% 161,20163,70168,59168,591 14:12
20-12-24755750,00157,95164,87-10,53 -6,4% 151,45154,00158,00157,9510 13:56
20-12-24157760,00144,20155,14-10,44 -6,7% 141,85144,45----2 19-9
20-12-24108780,00130,35135,93-10,29 -7,6% 122,85125,30130,35130,351 12:58
20-12-24581800,00106,00116,93-10,11 -8,6% 104,70105,80110,55106,002 16:07
20-12-24359820,0088,5598,30-9,78 -9,9% ----91,0087,5012 17:01
20-12-24353840,0070,0080,16-9,33 -11,6% 68,7570,0570,0070,001 17:20
20-12-241.003850,0068,2371,43-9,10 -12,7% 60,7561,3068,2368,231 10:07
20-12-241.304860,0057,0262,89-8,74 -13,9% ----59,6157,0212 14:46
20-12-24500880,0038,2546,58-7,75 -16,6% 37,5037,9544,0038,2513 16:01
20-12-241.608900,0024,7532,20-6,47 -20,1% 24,0029,4030,7524,7091 17:28
20-12-241.980920,0015,1520,41-4,82 -23,6% 14,8015,0019,2015,15158 17:27
20-12-24816940,008,4011,65-3,04 -26,1% 8,108,2510,658,4059 17:10
20-12-24761950,006,258,52-2,30 -27,0% ----7,656,2543 15:55
20-12-241.372960,004,406,15-1,72 -28,0% ----5,654,7556 16:57
20-12-244.8421.000,001,001,60-0,54 -33,8% ----1,351,00206 17:28
20-12-241.1391.040,000,320,56-0,26 -46,4% --0,500,370,3131 16:12
20-12-246491.080,000,140,26-0,11 -42,3% 0,060,190,140,1314 19-9
20-12-249421.100,000,070,15-0,03 -20,0% 0,020,090,070,074 16:16
20-12-241881.120,000,090,08+0,01 +12,5% ----0,090,091 16-9
20-12-244951.200,000,030,01+0,03 +300,0% 0,020,080,030,033 13:05
20-12-247611.300,000,020,010,00 0,0% 0,010,030,020,026 14:52
21-03-2516600,00313,47315,89-10,51 -3,3% 301,60305,45313,47313,471 09:59
21-03-2521640,00274,90276,86-10,52 -3,8% 263,40266,40274,90269,053 19-9
21-03-258720,00189,15200,01-10,31 -5,2% 186,55189,30189,15189,155 18-9
21-03-2510760,00156,20162,25-10,00 -6,2% ----156,20155,803 14:35
21-03-2528800,00119,80125,60-9,50 -7,6% 113,35115,45119,80119,801 14:35
21-03-2542820,00100,85107,90-9,19 -8,5% 96,0598,20----1 18-9
21-03-2563840,0086,3590,87-8,80 -9,7% 79,7581,3086,3586,351 10:26
21-03-2585860,0072,6074,58-8,29 -11,1% ----72,6072,602 19-9
21-03-2540880,0051,0559,28-7,57 -12,8% ----51,0551,051 17:20
21-03-25121900,0041,6545,38-6,58 -14,5% ----42,5041,653 12:00
21-03-25139920,0030,4833,19-5,42 -16,3% 26,6027,1030,4830,483 10:24
21-03-25395940,0018,5523,13-4,19 -18,1% ----21,4518,358 17:20
21-03-25513960,0013,2515,47-3,01 -19,5% 11,8512,1514,4013,256 14:59
21-03-256031.000,004,626,16-1,39 -22,6% 4,604,805,654,6217 17:29
21-03-253891.040,001,722,26-0,47 -20,8% ----2,001,707 17:29
21-03-251.1591.080,000,800,88-0,29 -33,0% ----0,800,801 11-9
21-03-251501.100,000,570,58-0,20 -34,5% 0,340,570,570,50104 19-9
21-03-25221.120,000,360,40-0,14 -35,0% 0,210,440,360,361 09:59
20-06-2531400,00499,39505,03-10,84 -2,1% ----499,39499,395 12:53
20-06-256500,00405,09407,86-10,77 -2,6% ----405,09405,091 19-9
20-06-2513600,00308,78311,44-10,77 -3,5% ----308,78308,781 09:13
20-06-25 640,00--273,07-10,58 -3,9% --------0 --
20-06-256650,00257,79263,55-10,55 -4,0% ----257,95257,7910 12:53
20-06-2523700,00210,42216,33-10,25 -4,7% ----213,86210,424 13:26
20-06-252720,00176,94197,83-10,17 -5,1% ----179,62176,942 6-9
20-06-2528750,00160,86170,40-9,87 -5,8% ----160,86160,861 16-9
20-06-25 760,00--161,43-9,81 -6,1% --------0 --
20-06-25152800,00124,14126,42-9,26 -7,3% ----124,14124,141 09:13
20-06-252820,00103,96109,63-8,92 -8,1% ----103,96103,961 17-9
20-06-25 840,00--93,45-8,47 -9,1% 80,7086,30----0 --
20-06-2590850,0075,8085,64-8,15 -9,5% 73,4578,5075,8075,802 18-9
20-06-25 860,00--78,08-7,87 -10,1% 68,3569,55----0 --
20-06-2517880,0056,3063,77-7,16 -11,2% 54,9056,0061,2056,303 16:47
20-06-25186900,0046,0050,74-6,34 -12,5% ----46,6546,004 15:00
20-06-2559920,0036,5039,26-5,41 -13,8% --------1 19-9
20-06-2515940,0027,1029,36-4,49 -15,3% ----27,1027,101 10:39
20-06-25104950,0022,8225,15-4,00 -15,9% ----23,3222,822 12:01
20-06-2525960,0019,3721,31-3,45 -16,2% 17,0517,7019,3719,371 12:01
20-06-251481.000,0010,4510,42-1,85 -17,8% ----10,4510,004 19-9
20-06-25241.040,004,304,77-0,84 -17,6% 3,603,954,304,301 10:13
20-06-252161.080,001,802,17-0,35 -16,1% 1,551,951,851,8026 18-9
20-06-25781.100,001,401,49-0,22 -14,8% 1,041,391,401,403 19-9
20-06-25111.120,001,251,14-0,32 -28,1% 0,70------0 3-9
20-06-25441.200,000,500,34-0,10 -29,4% ----0,500,501 16-9
19-12-25120200,00689,00695,41-11,03 -1,6% ----691,80689,003 10:29
19-12-2512250,00647,02647,16-11,01 -1,7% ----647,02647,021 19-9
19-12-2520300,00598,62598,95-10,99 -1,8% ----598,62598,621 19-9
19-12-2513350,00563,19550,88-10,94 -2,0% ----563,65563,194 2-9
19-12-2551400,00501,16502,97-11,02 -2,2% ----501,16501,161 19-9
19-12-2547450,00455,15454,84-10,70 -2,4% ----455,15455,151 27-8
19-12-25112500,00395,31407,01-10,46 -2,6% ----395,31395,311 18-9
19-12-2569550,00343,56359,82-10,65 -3,0% ----343,56343,561 14-8
19-12-25112600,00311,00313,03-10,73 -3,4% ----311,00311,001 19-9
19-12-2598650,00256,00266,84-10,25 -3,8% 49,00--256,00256,001 18-9
19-12-25217700,00210,65221,89-10,57 -4,8% ----210,65210,651 18-9
19-12-25394750,00176,85178,39-10,11 -5,7% 140,00199,95176,85176,547 19-9
19-12-25397800,00133,71137,27-8,86 -6,5% 100,00155,00133,71133,7111 10:11
19-12-25329850,0093,3099,34-7,85 -7,9% 70,00115,0096,1193,3012 11:24
19-12-25407900,0059,5566,72-6,48 -9,7% 40,0069,5059,5559,557 15:54
19-12-25181950,0040,0740,61-4,53 -11,2% 25,0045,8540,0740,071 19-9
19-12-257221.000,0021,6022,43-2,64 -11,8% 18,5020,2521,6021,601 10:09
19-12-254991.100,005,255,65-0,10 -1,8% 4,604,955,555,252 14:51
19-12-252251.200,001,251,47+0,26 +17,7% 1,251,491,301,252 18-9
19-12-259071.300,000,470,61-0,15 -24,6% 0,351,700,470,471 19-9
19-12-25 1.400,00--0,230,00 0,0% 0,200,50----0 --
19-06-261400,00492,03497,52-11,33 -2,3% ----492,03492,031 16-8
19-06-26 500,00--403,99-11,05 -2,7% --------0 --
19-06-26 600,00--312,14-11,18 -3,6% --------0 --
19-06-26 650,00--267,59-11,02 -4,1% --------0 --
19-06-263700,00214,07224,49-10,87 -4,8% ----214,07214,071 16-9
19-06-26 750,00--183,17-9,86 -5,4% --------0 --
19-06-263800,00168,00144,24-9,74 -6,8% 120,00155,00168,00168,001 3-7
19-06-262850,00100,99108,54-8,19 -7,5% 96,45102,90100,99100,992 12-9
19-06-2638900,0075,9077,32-6,58 -8,5% 68,5085,0075,9075,901 11:24
19-06-266950,0047,2051,82-4,80 -9,3% 35,0059,95----1 19-9
19-06-2631.000,0028,5932,50-2,86 -8,8% 27,5031,3528,5928,592 6-9
19-06-2671.100,0010,6211,28-0,92 -8,2% 8,6011,6510,6210,621 6-9
19-06-261071.200,004,003,75-0,08 -2,1% 2,604,654,004,001 17-9
19-06-261521.300,001,201,65-0,20 -12,1% 1,002,301,651,208 13-9
19-06-26831.400,000,851,06-0,19 -17,9% 0,252,950,850,851 17-9
18-12-2657200,00677,00683,56-11,55 -1,7% ----677,00677,001 18-9
18-12-2618300,00602,70589,64-11,36 -1,9% ----602,70602,701 11-6
18-12-2652400,00504,00496,10-11,30 -2,3% ----504,00503,504 29-8
18-12-26103500,00383,19403,53-10,49 -2,6% ----385,08383,192 10-9
18-12-26119600,00313,48314,51-10,73 -3,4% ----313,48313,481 19-9
18-12-2616650,00272,82271,21-10,30 -3,8% ----272,82272,824 16-8
18-12-26142700,00217,80229,50-9,97 -4,3% ----217,80217,706 18-9
18-12-26141750,00182,00189,70-9,52 -5,0% ----182,25182,002 17-9
18-12-26164800,00144,26152,05-8,68 -5,7% 125,00169,95144,26144,261 18-9
18-12-26593850,00112,62117,75-7,90 -6,7% 106,40112,05112,62112,5112 17-9
18-12-26209900,0082,1587,23-6,32 -7,2% 77,6082,9082,1582,153 15:07
18-12-2644950,0057,0061,99-4,97 -8,0% 45,0069,9557,5557,004 12-9
18-12-262691.000,0040,0041,83-3,44 -8,2% 25,9549,9540,0040,001 10:29
18-12-26661.100,0015,7017,16-1,14 -6,6% 15,5016,9515,7015,701 15:38
18-12-261271.200,006,956,67-0,19 -2,8% 6,007,206,956,951 12-9
18-12-261271.300,002,753,36-0,51 -15,2% 2,003,502,752,751 14:44
18-12-26101.400,001,221,65-0,27 -16,4% 0,651,50----1 12-9
17-12-2739200,00661,35671,00-10,48 -1,6% ----661,35661,351 13-9
17-12-277300,00618,00580,73-10,47 -1,8% ----618,00618,005 15-7
17-12-2743400,00480,35489,67-10,36 -2,1% ----480,35480,351 13-9
17-12-2757500,00394,50401,60-10,34 -2,6% ----395,00393,656 13-9
17-12-2732600,00338,19316,54-10,15 -3,2% ----338,19338,191 18-6
17-12-2723650,00302,00275,97-9,96 -3,6% ----302,00302,001 21-6
17-12-27200700,00242,69237,16-9,71 -4,1% ----242,69242,691 22-8
17-12-27333750,00191,00200,42-10,00 -5,0% ----191,00190,008 18-9
17-12-27150800,00170,54165,83-8,05 -4,9% 130,00185,00170,54170,541 22-8
17-12-27335850,00138,10134,23-7,63 -5,7% 100,00149,95138,10138,101 15-8
17-12-2783900,0099,00105,89-6,97 -6,6% 80,00125,00100,0099,008 18-9
17-12-2763950,00102,6980,00-2,19 -2,7% 70,2583,80107,02102,6915 11-7
17-12-274371.000,0060,0059,83-1,69 -2,8% 52,5062,5060,0060,0010 19-9
17-12-27341.100,0029,5231,47-1,19 -3,8% 26,0533,7529,5229,521 18-9
17-12-272371.200,0017,0015,80-0,65 -4,1% 11,6518,3517,5017,004 20-8
17-12-2791.300,009,207,97-0,39 -4,9% 4,858,509,209,205 13-9
17-12-27101.400,004,604,33-0,53 -12,2% 2,004,604,604,607 19-9
15-12-288300,00565,90573,29-9,68 -1,7% ----565,90565,902 16-9
15-12-289400,00479,08486,79-9,60 -2,0% ----479,08479,081 16-9
15-12-285500,00392,62402,40-9,21 -2,3% ----399,32392,625 4-9
15-12-2818600,00310,65321,34-8,18 -2,5% ----310,65310,651 25-7
15-12-2843650,00246,00283,03-8,01 -2,8% ----249,00246,0018 5-8
15-12-2858700,00228,49246,96-8,76 -3,5% ----228,49228,492 13-8
15-12-28136750,00207,05212,34-7,63 -3,6% ----207,05207,052 15-8
15-12-28132800,00171,00179,79-6,76 -3,8% 150,00199,95171,00171,006 10-9
15-12-28172850,00142,83149,81-6,41 -4,3% 126,00169,95143,06139,0013 9-9
15-12-28142900,00115,25121,50-3,25 -2,7% 108,00129,90----6 12-9
15-12-28160950,0090,0097,19-1,65 -1,7% 83,50106,0090,0590,0030 10-9
15-12-28831.000,0073,4078,11-2,53 -3,2% 60,0089,9573,4073,401 13-9
15-12-2891.050,0058,9460,60-1,79 -3,0% 45,0069,9558,9458,941 13-9
15-12-28741.100,0042,6045,25+0,97 +2,1% 35,0055,0043,6042,6023 18-9
15-12-28361.200,0027,7428,21-2,04 -7,2% 15,0035,0027,7427,741 18-9
15-12-28541.300,0014,2416,44-1,32 -8,0% 12,0517,4514,2414,241 18-9
15-12-28221.400,007,509,57-0,84 -8,8% 5,0015,007,507,5010 18-9
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wilt u ook meldingen ontvangen voor dit onderwerp?

Meldingen

Wilt u ook meldingen ontvangen voor dit onderwerp?