Meer
Er is momenteel een probleem met de koppeling tussen fd.nl en beurs.fd.nl. Hierdoor is er momenteel slechts een beperkte weergave mogelijk.
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.091,971.091,97-- -- 1.096,101.086,24018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-7-2026)
Totaal volume 52.267 (26.144 Calls, 26.123 Puts)
Totaal open interest bij opening 39.758 (18.860 Calls, 20.898 Puts)
Call / Put ratio 1,00
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-2620720,00380,04382,37-- -- ----380,04380,045 16-7
17-07-26143760,00335,55342,38-6,83 -2,0% ----335,55335,009 17-7
17-07-26 800,00------ -- ---------- --
17-07-26 840,00------ -- ---------- --
17-07-26 860,00------ -- ---------- --
17-07-26 880,00------ -- ---------- --
17-07-262890,00209,05212,41-- -- ----209,05208,142 16-7
17-07-26 900,00------ -- ---------- --
17-07-26 910,00------ -- ---------- --
17-07-26 920,00------ -- ---------- --
17-07-26 930,00------ -- ---------- --
17-07-26 940,00------ -- ---------- --
17-07-2615945,00147,62157,42-9,80 -6,2% ----147,62147,621 17-7
17-07-26 950,00------ -- ---------- --
17-07-261955,00137,85147,42-9,57 -6,5% ----137,85137,851 17-7
17-07-26 960,00------ -- ---------- --
17-07-2610965,00123,08137,42-14,34 -10,4% ----123,08123,081 17-7
17-07-26 970,00------ -- ---------- --
17-07-268975,00117,85127,42-9,57 -7,5% ----120,30117,852 17-7
17-07-26 980,00------ -- ---------- --
17-07-26 985,00------ -- ---------- --
17-07-26 990,00------ -- ---------- --
17-07-26 995,00------ -- ---------- --
17-07-26 1.000,00------ -- ---------- --
17-07-26 1.005,00------ -- ---------- --
17-07-26 1.010,00------ -- ---------- --
17-07-26 1.015,00------ -- ---------- --
17-07-26 1.020,00------ -- ---------- --
17-07-26 1.025,00------ -- ---------- --
17-07-26 1.030,00------ -- ---------- --
17-07-261951.035,0060,1567,44-7,29 -10,8% ----60,1555,9032 17-7
17-07-26 1.040,00------ -- ---------- --
17-07-262291.045,0044,4657,44-12,98 -22,6% ----50,6044,4615 17-7
17-07-26 1.050,00------ -- ---------- --
17-07-2611.052,0034,3550,44-- -- ----34,3534,3515 7-7
17-07-2611.054,0040,0048,44-8,44 -17,4% ----40,0040,001 17-7
17-07-261811.055,0035,0547,44-12,39 -26,1% ----40,0035,0515 17-7
17-07-26161.056,0028,0846,44-- -- ----28,0828,081 10-7
17-07-2631.058,0039,9244,44-- -- ----40,6039,183 15-7
17-07-26 1.060,00------ -- ---------- --
17-07-2631.062,0027,0040,44-13,44 -33,2% ----27,0027,001 17-7
17-07-26111.064,0034,2038,45-- -- ----34,2034,202 15-7
17-07-263871.065,0023,5537,45-13,90 -37,1% ----30,4023,4535 17-7
17-07-26151.066,0028,2036,45-8,25 -22,6% ----28,2028,201 17-7
17-07-26121.068,0019,3034,45-- -- ----20,5519,302 14-7
17-07-26 1.070,00------ -- ---------- --
17-07-26431.072,0016,3030,45-14,15 -46,5% ----23,4016,3035 17-7
17-07-26571.074,0021,0028,46-7,46 -26,2% ----21,0019,552 17-7
17-07-266761.075,0015,7527,46-14,11 -51,4% --21,2520,5014,9521 17-7
17-07-26711.076,0019,0026,46-7,46 -28,2% ----20,0018,054 17-7
17-07-26 1.077,00------ -- --------0 --
17-07-26421.078,0010,4024,47-14,07 -57,5% --10,4015,0510,4021 17-7
17-07-26 1.079,00------ -- --------0 --
17-07-26 1.080,00------ -- ---------- --
17-07-26 1.081,008,6021,49-12,89 -60,0% ----8,608,601 17-7
17-07-261031.082,006,4520,50-14,15 -69,0% --9,0014,106,4519 17-7
17-07-26 1.083,006,7019,52-12,82 -65,7% ----10,306,702 17-7
17-07-261301.084,004,3018,53-14,23 -76,8% 0,35--12,003,6555 17-7
17-07-266151.085,003,3517,55-14,20 -80,9% 2,204,0011,052,15196 17-7
17-07-262231.086,002,4016,58-14,18 -85,5% ----9,601,8548 17-7
17-07-2621.087,001,3515,61-14,26 -91,4% ----8,350,5989 17-7
17-07-261201.088,000,3414,65-14,31 -97,7% 0,100,406,400,20386 17-7
17-07-2651.089,000,0113,69-13,68 -99,9% --0,027,350,01285 17-7
17-07-268921.090,000,0312,75-12,72 -99,8% --0,026,850,012.807 17-7
17-07-26131.091,000,0211,82-11,80 -99,8% --0,395,750,01970 17-7
17-07-261421.092,000,0110,90-10,89 -99,9% --0,024,800,011.563 17-7
17-07-26231.093,000,0110,00-9,99 -99,9% --0,014,200,01734 17-7
17-07-262571.094,000,039,13-9,10 -99,7% --0,804,250,01865 17-7
17-07-266061.095,000,018,27-8,26 -99,9% --0,013,000,013.526 17-7
17-07-26881.096,000,017,45-7,44 -99,9% --0,502,450,01924 17-7
17-07-26161.097,000,016,66-6,65 -99,8% --0,011,950,011.205 17-7
17-07-263011.098,000,015,90-5,89 -99,8% --0,011,550,01845 17-7
17-07-26491.099,000,015,18-5,17 -99,8% --0,071,180,01539 17-7
17-07-26 1.100,00------ -- ---------- --
17-07-26691.101,000,013,89-3,88 -99,7% --0,010,690,01209 17-7
17-07-262091.102,000,013,31-3,30 -99,7% --0,020,470,01260 17-7
17-07-26451.103,000,022,79-2,77 -99,3% --0,010,480,01152 17-7
17-07-267181.104,000,012,32-2,31 -99,6% --0,030,200,01356 17-7
17-07-261.2741.105,000,011,90-1,89 -99,5% --0,010,240,01285 17-7
17-07-261161.106,000,021,54-1,52 -98,7% --0,010,100,0175 17-7
17-07-26651.107,000,031,23-1,20 -97,6% --0,010,080,0353 17-7
17-07-263731.108,000,020,97-0,95 -97,9% --0,010,040,01190 17-7
17-07-26451.109,000,010,75-0,74 -98,7% ----0,030,0121 17-7
17-07-266661.110,000,010,57-0,56 -98,2% --0,010,030,01327 17-7
17-07-26231.111,000,010,43-0,42 -97,7% ----0,020,016 17-7
17-07-264831.112,000,010,32-0,31 -96,9% --0,050,020,0138 17-7
17-07-26 1.113,000,12---- -- ----0,120,121 16-7
17-07-26721.114,000,010,16-0,15 -93,8% --0,020,010,016 17-7
17-07-262311.115,000,010,12-0,11 -91,7% --0,020,020,0164 17-7
17-07-26291.116,000,010,08-0,07 -87,5% --0,020,020,017 17-7
17-07-26141.118,000,040,04-- -- ----0,070,0219 16-7
17-07-26 1.120,00------ -- ---------- --
17-07-26 1.122,000,01---- -- ----0,010,0125 16-7
17-07-26 1.124,00------ -- ---------- --
17-07-261.0181.125,000,010,04-0,03 -75,0% --0,020,010,0144 17-7
17-07-26 1.126,00------ -- ---------- --
17-07-26 1.128,00------ -- ---------- --
17-07-261.2781.130,000,010,010,00 0,0% --0,020,020,01124 17-7
17-07-26 1.132,00------ -- ---------- --
17-07-26 1.134,00------ -- ---------- --
17-07-263901.135,000,010,02-0,01 -50,0% --0,010,010,015 17-7
17-07-261.9801.140,000,010,010,00 0,0% --0,010,010,0119 17-7
17-07-26 1.145,00------ -- ---------- --
17-07-265221.150,000,010,03-0,02 -66,7% --0,010,010,014 17-7
17-07-26 1.155,00------ -- ---------- --
17-07-26 1.160,00------ -- ---------- --
17-07-26 1.165,00------ -- ---------- --
17-07-262871.170,000,030,01-- -- ----0,030,031 6-7
17-07-26 1.175,00------ -- ---------- --
17-07-266431.180,000,010,010,00 0,0% --0,010,010,0115 17-7
17-07-26 1.190,00------ -- ---------- --
17-07-267001.200,000,010,010,00 0,0% ----0,010,013 14-7
17-07-26531.240,000,020,01+0,01 +100,0% ----0,020,024 9-7
21-08-26 760,00323,60338,47-14,87 -4,4% ----331,00323,6012 17-7
21-08-26 800,00284,00298,62-14,62 -4,9% ----290,75284,006 17-7
21-08-26 840,00249,23258,80-9,57 -3,7% ----249,53248,9910 17-7
21-08-26 860,00229,90238,90-9,00 -3,8% ----229,90227,2210 17-7
21-08-26 880,00211,40219,02-7,62 -3,5% ----212,05211,404 17-7
21-08-26 900,00184,16199,17-15,01 -7,5% ----191,80184,167 17-7
21-08-26 910,00178,72189,25-- -- ----178,72178,721 16-7
21-08-26 920,00167,40179,35-11,95 -6,7% ----168,00167,406 17-7
21-08-26 930,00155,39169,46-14,07 -8,3% ----158,69155,394 17-7
21-08-26 940,00138,25159,59-- -- ----138,30138,256 14-7
21-08-26 950,00137,00149,74-12,74 -8,5% ----139,50137,0041 17-7
21-08-26 960,00125,75139,91-14,16 -10,1% ----125,75125,753 17-7
21-08-26 970,00116,58130,13-13,55 -10,4% ----116,58115,703 17-7
21-08-26 975,00118,20125,25-7,05 -5,6% ----118,20118,202 17-7
21-08-26 980,00106,50120,39-13,89 -11,5% ----113,40106,5011 17-7
21-08-26 985,00103,00115,54-12,54 -10,9% ----103,70103,002 17-7
21-08-26 990,0096,90110,71-13,81 -12,5% ----100,2596,902 17-7
21-08-2620995,0097,34105,90-9,90 -9,3% ----97,3497,341 17-7
21-08-26 1.000,0087,30101,11-13,81 -13,7% ----93,6087,3044 17-7
21-08-26 1.005,0084,9096,35-11,45 -11,9% ----84,9084,903 17-7
21-08-26 1.010,0079,9591,61-11,66 -12,7% ----84,3579,954 17-7
21-08-26 1.015,0080,0686,91-6,85 -7,9% ----80,0680,061 17-7
21-08-26 1.020,0070,5082,24-11,74 -14,3% ----76,1070,5028 17-7
21-08-26 1.025,0064,6077,61-13,01 -16,8% ----64,6064,605 17-7
21-08-26 1.030,0063,1073,04-9,94 -13,6% ----63,6060,1018 17-7
21-08-26 1.035,0058,1068,51-10,41 -15,2% ----62,3558,107 17-7
21-08-26 1.040,0053,0064,05-11,05 -17,3% ----57,7052,8021 17-7
21-08-26 1.045,0049,5059,66-10,16 -17,0% ----52,8547,6021 17-7
21-08-26 1.050,0043,0055,34-12,34 -22,3% ----49,3043,0067 17-7
21-08-26 1.055,0040,6051,11-10,51 -20,6% ----41,4540,6014 17-7
21-08-26 1.060,0036,8046,98-10,18 -21,7% 34,00--41,5536,00144 17-7
21-08-26 1.065,0033,2542,96-9,71 -22,6% ----37,5532,1022 17-7
21-08-26 1.070,0029,4539,07-9,62 -24,6% ----34,1228,5044 17-7
21-08-26 1.075,0025,5035,30-9,80 -27,8% ----30,7025,5029 17-7
21-08-26 1.080,0023,1031,69-8,59 -27,1% ----27,5022,4098 17-7
21-08-26 1.085,0020,4528,23-7,78 -27,6% --21,0024,5019,45113 17-7
21-08-26 1.090,0017,7524,96-7,21 -28,9% 16,50--21,0017,00404 17-7
21-08-26 1.095,0015,3521,87-6,52 -29,8% ----18,6014,85299 17-7
21-08-26 1.100,0013,0018,98-5,98 -31,5% --15,5516,1012,30283 17-7
21-08-26 1.105,0010,5516,32-5,77 -35,4% ----14,0010,50214 17-7
21-08-26 1.110,009,0513,89-4,84 -34,8% 2,40--11,758,70265 17-7
21-08-26 1.115,007,5511,71-4,16 -35,5% ----9,637,1556 17-7
21-08-26 1.120,006,209,77-3,57 -36,5% ----8,005,70110 17-7
21-08-26 1.125,004,708,06-3,36 -41,7% ----6,504,6573 17-7
21-08-26 1.130,003,906,58-2,68 -40,7% --18,005,303,7085 17-7
21-08-26 1.135,002,995,32-2,33 -43,8% ----3,952,8554 17-7
21-08-26 1.140,002,404,26-1,86 -43,7% ----3,502,20196 17-7
21-08-26 1.145,001,703,37-1,67 -49,6% ----2,701,7059 17-7
21-08-26 1.150,001,332,65-1,32 -49,8% --2,502,051,28307 17-7
21-08-26 1.160,000,741,59-0,85 -53,5% ----1,210,69499 17-7
21-08-26 1.170,000,400,93-0,53 -57,0% ----0,690,40142 17-7
21-08-26 1.180,000,250,54-0,29 -53,7% ----0,390,24107 17-7
21-08-26 1.200,000,100,18-0,08 -44,4% ----0,250,1070 17-7
21-08-26 1.220,00--0,07-- -- --------0 --
21-08-26 1.240,000,040,02+0,02 +100,0% ----0,040,048 17-7
18-09-26 600,00485,80498,86-13,06 -2,6% ----489,35485,802 17-7
18-09-26 620,00457,65478,95-- -- ----457,90457,458 7-7
18-09-26 640,00449,40459,06-- -- ----449,40449,401 16-7
18-09-26 680,00--419,30-- -- --------0 --
18-09-26 700,00381,17399,44-- -- ----381,17381,171 22-6
18-09-26 720,00355,95379,58-- -- ----355,95355,951 15-6
18-09-26 740,00341,50359,72-- -- ----341,50341,501 18-6
18-09-26 760,00306,63339,88-- -- ----306,63305,8311 23-6
18-09-26 780,00313,59320,05-- -- ----313,59313,591 16-7
18-09-26 800,00281,00300,23-- -- ----281,00281,001 14-7
18-09-26 840,00249,59260,69-- -- ----249,59249,596 16-7
18-09-26 860,00230,00240,96-- -- ----230,00230,002 16-7
18-09-26 880,00213,64221,28-7,64 -3,5% ----213,64213,641 17-7
18-09-26 900,00191,30201,65-10,35 -5,1% ----191,30189,7518 17-7
18-09-26 920,00170,00182,08-12,08 -6,6% ----170,00170,004 17-7
18-09-26 940,00151,80162,66-10,86 -6,7% ----151,80151,801 17-7
18-09-26 950,00144,34153,01-8,67 -5,7% ----145,92143,4411 17-7
18-09-26 960,00134,50143,38-8,88 -6,2% ----134,50134,501 17-7
18-09-26 970,00124,75133,84-9,09 -6,8% ----124,75124,752 17-7
18-09-26 980,00113,10124,35-11,25 -9,0% ----113,10112,204 17-7
18-09-26 990,00102,00114,96-12,96 -11,3% ----103,70102,005 17-7
18-09-263461.000,0093,95105,71-9,15 -8,7% 0,01--93,9593,8013 17-7
18-09-26 1.010,0086,2796,56-10,29 -10,7% ----86,2786,2715 17-7
18-09-26 1.020,0077,5787,59-10,02 -11,4% ----77,5777,5715 17-7
18-09-2631.025,0071,0083,18-8,56 -10,3% ----72,5071,002 17-7
18-09-26 1.030,0069,9578,84-8,89 -11,3% ----71,6069,9513 17-7
18-09-26 1.035,0065,0674,53-9,47 -12,7% ----65,0665,061 17-7
18-09-26 1.040,0059,4770,29-10,82 -15,4% ----60,3059,474 17-7
18-09-26 1.045,0057,2266,12-8,90 -13,5% ----57,2257,223 17-7
18-09-26 1.050,0051,5062,02-10,52 -17,0% ----51,5551,504 17-7
18-09-26 1.055,0047,9758,01-10,04 -17,3% ----47,9747,971 17-7
18-09-26 1.060,0046,3054,11-7,81 -14,4% ----49,0646,306 17-7
18-09-26 1.065,0040,7050,27-9,57 -19,0% ----40,7040,701 17-7
18-09-262041.070,0040,2546,56-6,73 -14,5% ----41,0040,207 17-7
18-09-26 1.075,0035,0542,97-7,92 -18,4% ----35,3035,053 17-7
18-09-26 1.080,0031,3539,53-8,18 -20,7% 19,40--35,7531,0052 17-7
18-09-26 1.085,0029,5536,21-6,66 -18,4% ----32,0329,2034 17-7
18-09-26 1.090,0025,0032,99-7,99 -24,2% --35,0029,4025,0091 17-7
18-09-26 1.095,0023,5029,97-6,47 -21,6% ----26,9023,5033 17-7
18-09-26 1.100,0021,0027,07-6,07 -22,4% ----24,0520,0087 17-7
18-09-26 1.105,0023,6024,39-- -- ----23,6019,2060 16-7
18-09-26 1.110,0015,8921,84-5,95 -27,2% ----18,7915,8955 17-7
18-09-26 1.115,00------ -- ---------- --
18-09-26 1.120,0012,6517,31-4,66 -26,9% 0,21--14,7512,3567 17-7
18-09-26 1.125,00------ -- ---------- --
18-09-26 1.130,009,5013,43-3,93 -29,3% ----11,309,5015 17-7
18-09-26 1.140,007,1010,21-3,11 -30,5% ----8,656,8545 17-7
18-09-26 1.150,005,057,57-2,52 -33,3% ----6,155,0511 17-7
18-09-26 1.160,003,655,51-1,86 -33,8% --5,054,563,5540 17-7
18-09-26 1.170,00------ -- ---------- --
18-09-26 1.180,001,822,80-0,98 -35,0% ----2,351,8221 17-7
18-09-26 1.200,000,861,38-0,52 -37,7% ----1,100,8613 17-7
18-09-26 1.240,000,230,34-0,11 -32,4% ----0,230,231 17-7
18-09-26 1.280,000,080,11-0,03 -27,3% ----0,080,084 17-7
16-10-26 840,00------ -- ---------- --
16-10-26 880,00------ -- ---------- --
16-10-26 920,00------ -- ---------- --
16-10-26 940,00------ -- ---------- --
16-10-26 960,00------ -- ---------- --
16-10-26 980,00------ -- ---------- --
16-10-26 990,00------ -- ---------- --
16-10-26 1.000,00------ -- ---------- --
16-10-26 1.010,00------ -- ---------- --
16-10-26 1.020,00------ -- ---------- --
16-10-26 1.030,00------ -- ---------- --
16-10-26 1.040,00------ -- ---------- --
16-10-26 1.045,00------ -- ---------- --
16-10-26 1.050,00------ -- ---------- --
16-10-26 1.055,00------ -- ---------- --
16-10-26 1.060,00------ -- ---------- --
16-10-26 1.065,00------ -- ---------- --
16-10-26 1.070,00------ -- ---------- --
16-10-26 1.075,00------ -- ---------- --
16-10-26 1.080,00------ -- ---------- --
16-10-26 1.085,00------ -- ---------- --
16-10-26 1.090,00------ -- ---------- --
16-10-26 1.095,00------ -- ---------- --
16-10-26 1.100,00------ -- ---------- --
16-10-26 1.110,00------ -- ---------- --
16-10-26 1.120,00------ -- ---------- --
16-10-26 1.130,00------ -- ---------- --
16-10-26 1.140,00------ -- ---------- --
16-10-26 1.160,00------ -- ---------- --
16-10-26 1.200,00------ -- ---------- --
16-10-26 1.240,00------ -- ---------- --
18-12-26 200,00892,00895,96-- -- ----892,00892,0010 15-7
18-12-26 300,00784,75797,13-12,38 -1,6% ----784,75784,751 17-7
18-12-26 400,00695,95698,33-- -- ----695,95695,951 15-7
18-12-26 500,00587,05599,65-12,60 -2,1% ----587,05587,051 17-7
18-12-26 600,00496,85501,18-- -- ----496,85496,852 15-7
18-12-26 640,00441,80461,87-- -- ----441,80441,801 14-7
18-12-26 650,00436,05452,04-- -- ----436,05436,051 10-7
18-12-26 700,00399,20403,00-- -- ----399,20399,201 15-7
18-12-26 720,00367,41383,42-- -- ----367,41367,411 13-7
18-12-26 750,00346,84354,12-7,28 -2,1% ----346,84346,841 17-7
18-12-26 760,00341,89344,37-- -- ----341,89334,956 16-7
18-12-26 800,00294,50305,49-10,99 -3,6% ----294,50294,503 17-7
18-12-26 840,00257,50266,90-9,40 -3,5% ----257,50257,501 17-7
18-12-26 850,00250,19257,30-7,11 -2,8% ----250,19250,191 17-7
18-12-26 860,00230,45247,71-- -- ----230,45230,451 9-7
18-12-26131880,00213,90228,70-9,60 -4,2% ----213,90213,901 14-7
18-12-26 900,00197,80209,82-12,02 -5,7% ----197,80197,809 17-7
18-12-26 920,00179,70191,15-11,45 -6,0% ----179,70179,701 17-7
18-12-26 940,00152,56172,78-- -- ----152,56152,561 6-7
18-12-26 950,00157,31163,71-6,40 -3,9% 140,00--157,31157,316 17-7
18-12-26 960,00151,76154,71-- -- ----151,76151,761 16-7
18-12-26 980,00128,00137,05-- -- ----129,50128,006 16-7
18-12-26 1.000,00109,00119,88-10,88 -9,1% ----112,85109,007 17-7
18-12-26 1.020,00101,43103,34-- -- ----101,4394,702 16-7
18-12-26 1.040,0078,4287,56-9,14 -10,4% ----78,4278,4215 17-7
18-12-26 1.050,0071,2780,02-8,75 -10,9% ----71,2770,0519 17-7
18-12-26 1.060,0063,4072,73-9,33 -12,8% ----67,5063,4011 17-7
18-12-26 1.080,0051,8259,08-7,26 -12,3% ----55,2050,20930 17-7
18-12-26 1.100,0040,5046,87-6,37 -13,6% 11,00--43,6939,501.168 17-7
18-12-26 1.120,0030,7536,23-5,48 -15,1% ----33,4530,1027 17-7
18-12-263741.140,0022,8527,28-3,29 -12,1% ----24,0022,8544 17-7
18-12-26 1.160,0016,5020,02-3,52 -17,6% 14,0017,7518,2516,15128 17-7
18-12-26 1.200,008,059,98-1,93 -19,3% 0,219,009,007,95271 17-7
18-12-264231.240,003,854,71-0,60 -12,7% --5,353,903,85303 17-7
18-12-26 1.280,001,852,16-0,31 -14,4% ----2,001,85245 17-7
18-12-26 1.300,001,241,51-0,27 -17,9% ----1,371,24418 17-7
18-12-26 1.400,000,350,33-- -- ----0,350,3510 15-7
19-03-27 640,00444,80466,35-- -- ----444,80435,6038 30-6
19-03-27 720,00385,25389,02-- -- ----385,25385,251 15-7
19-03-27 760,00319,85350,66-- -- ----319,85319,851 30-6
19-03-27 800,00297,06312,61-- -- ----297,06297,061 10-7
19-03-27 840,00258,68274,93-- -- ----258,68258,681 3-7
19-03-27 880,00226,75237,91-11,16 -4,7% ----226,85226,752 17-7
19-03-27 900,00208,15219,74-11,59 -5,3% ----208,20208,054 17-7
19-03-27 920,00190,00201,77-11,77 -5,8% ----190,00190,001 17-7
19-03-27 940,00157,20184,13-- -- ----157,20157,201 24-6
19-03-27 960,00147,88166,87-- -- ----147,88147,881 10-7
19-03-27 980,00143,00150,00-7,00 -4,7% ----143,00143,001 17-7
19-03-27 1.000,00127,75133,64-5,89 -4,4% ----128,75127,503 17-7
19-03-27 1.020,00104,38117,85-- -- ----104,38104,382 6-7
19-03-27 1.040,0094,95102,69-7,74 -7,5% ----94,9594,953 17-7
19-03-27 1.060,0083,9088,37-- -- ----83,9082,203 16-7
19-03-27 1.080,0075,1075,02-- -- ----75,1075,101 15-7
19-03-27 1.100,0061,6862,87-- -- ----61,6861,465 16-7
19-03-27 1.120,0045,9551,79-5,84 -11,3% ----45,9545,956 17-7
19-03-27 1.140,0041,3541,95-- -- ----41,3541,352 15-7
19-03-27 1.160,0029,2033,48-4,28 -12,8% ----29,8028,8545 17-7
19-03-27 1.200,0017,2020,36-3,16 -15,5% ----18,9017,00113 17-7
19-03-27 1.240,0011,2011,70-- -- ----11,2011,201 16-7
19-03-27 1.280,005,206,48-- -- ----5,205,102 14-7
18-06-27 400,00671,47691,37-- -- 625,00725,00672,83671,472 7-7
18-06-27 500,00570,75594,64-- -- 575,00625,00----4 8-7
18-06-27 600,00485,35498,31-- -- 475,00525,00485,35485,353 14-7
18-06-27 700,00383,40402,80-- -- 375,00425,00383,40383,402 14-7
18-06-27 750,00319,15355,58-- -- 325,00375,00319,15319,103 29-6
18-06-27 800,00178,27309,03-- -- 275,00325,00178,27178,271 23-3
18-06-27 840,00--272,47-- -- 225,00299,00----0 --
18-06-27 850,00255,30263,45-- -- 225,00275,00255,30255,301 22-6
18-06-27 880,00215,90236,79-- -- 200,00249,00215,90215,903 8-7
18-06-27 900,00202,12219,34-- -- 175,00225,00202,18202,127 3-7
18-06-27 920,00--202,17-- -- 175,00225,00----0 --
18-06-27 950,00147,55177,04-- -- 150,00199,00147,55146,159 29-6
18-06-27 960,00--168,85-- -- 150,00199,00----0 --
18-06-27 980,00--152,79-- -- 125,00175,00----0 --
18-06-27 1.000,00130,75137,23-6,48 -4,7% ----131,50129,505 17-7
18-06-27 1.020,0099,75122,25-- -- ----101,9999,658 24-6
18-06-27 1.040,0087,49107,89-- -- ----87,4987,495 24-6
18-06-27 1.050,0094,25100,99-6,74 -6,7% ----94,2594,251 17-7
18-06-27 1.060,0091,7394,30-- -- ----91,7391,002 15-7
18-06-27 1.080,0079,5081,58-- -- ----79,5079,501 15-7
18-06-27 1.100,0061,7469,77-8,03 -11,5% --74,0066,0061,743 17-7
18-06-27 1.120,0051,7459,01-7,27 -12,3% ----51,7451,741 17-7
18-06-27 1.140,00--49,31-- -- --------0 --
18-06-27 1.150,0040,7744,90-4,13 -9,2% ----40,7740,771 17-7
18-06-27 1.160,00--40,74-- -- --------0 --
18-06-27 1.200,0022,8026,77-3,97 -14,8% --30,0023,5022,803 17-7
18-06-27 1.240,0012,8016,78-- -- ----12,8012,801 1-7
18-06-27 1.280,009,0810,21-1,13 -11,1% 5,0015,009,089,081 17-7
18-06-27 1.300,006,657,90-1,25 -15,8% 4,559,006,656,651 17-7
18-06-27 1.400,002,302,35-0,05 -2,1% 1,002,852,302,301 17-7
18-06-27 1.600,00--0,39-- -- 0,052,50----0 --
17-12-27 200,00857,59880,06-- -- 850,00899,00857,59857,591 7-7
17-12-27 300,00754,51784,62-- -- 750,00799,00754,51754,511 12-6
17-12-27 400,00610,31689,41-- -- 650,00699,00610,31610,313 21-4
17-12-27 500,00562,11594,68-- -- 575,00620,00562,11562,111 24-6
17-12-27 600,00486,30500,49-- -- 475,00525,00486,30486,302 14-7
17-12-27 650,00449,30453,86-- -- 425,00475,00449,30449,301 15-7
17-12-27 700,00381,08407,68-- -- 375,00425,00381,08381,0831 9-7
17-12-27 750,00337,53362,18-- -- 325,00375,00337,53337,537 16-6
17-12-27 800,00315,00317,63-- -- 300,00317,50315,00313,153 15-7
17-12-27 850,00270,00274,19-- -- 250,00295,00270,00270,001 16-7
17-12-27 900,00220,05232,31-12,26 -5,3% 200,00249,00220,05220,053 17-7
17-12-27 950,00174,80192,25-- -- 175,00225,00174,80174,802 7-7
17-12-27 1.000,00146,40154,53-8,13 -5,3% 125,00175,00149,50146,4014 17-7
17-12-27 1.050,00113,16119,94-6,78 -5,7% 100,00124,00113,90113,1610 17-7
17-12-27 1.100,0084,2089,45-5,25 -5,9% 75,0099,0084,2083,9021 17-7
17-12-27 1.150,0060,2063,69-3,49 -5,5% 50,0069,0060,2060,2010 17-7
17-12-27 1.200,0042,2043,02-- -- 35,0049,0042,2041,955 16-7
17-12-27 1.250,00--28,27-- -- 20,0040,00----0 --
17-12-27 1.300,0015,5017,50-2,00 -11,4% 14,8018,9515,5015,501 17-7
17-12-27 1.400,005,356,49-- -- 4,757,355,355,351 16-7
17-12-27221.500,002,502,62-0,11 -4,2% 1,003,002,502,501 7-7
17-12-27 1.600,001,201,20-- -- 0,252,501,201,122 16-7
16-06-28 600,00--499,55-- -- 475,00525,00----0 --
16-06-28 800,00--322,98-- -- 300,00318,25----0 --
16-06-28 900,00--240,72-- -- 200,00249,00----0 --
16-06-28 950,00--202,19-- -- 175,00225,00----0 --
16-06-28 1.000,00156,80165,99-9,19 -5,5% 125,00199,00156,80155,003 17-7
16-06-28 1.050,00128,00131,18-3,18 -2,4% 100,00149,00128,00126,502 17-7
16-06-28 1.100,0096,75101,65-4,90 -4,8% 75,00125,0096,7596,752 17-7
16-06-28 1.150,0074,3175,98-- -- 60,0089,0074,3174,311 15-7
16-06-28 1.200,00--55,24-- -- 40,0069,00----0 --
16-06-28 1.250,00--38,80-- -- 25,0049,00----0 --
16-06-28 1.300,00--28,29-- -- 15,0035,00----0 --
16-06-28 1.400,00--13,35-- -- 5,0019,00----0 --
16-06-28 1.600,002,403,48-- -- 1,005,752,402,4010 16-7
15-12-28 300,00729,50773,12-- -- 750,00799,00729,50729,501 26-6
15-12-28 400,00598,92681,58-- -- 650,00699,00598,92598,921 16-4
15-12-28 500,00464,00590,57-126,57 -21,4% 550,00599,00464,00464,001 31-10
15-12-28 600,00485,00501,12-- -- 475,00525,00485,00485,001 9-7
15-12-28 650,00322,88456,17-133,29 -29,2% 425,00475,00322,88322,881 8-10
15-12-28 700,00341,00412,65-- -- 375,00425,00347,00341,002 7-5
15-12-28 750,00330,79371,28-- -- 325,00399,00330,79330,7910 25-5
15-12-28 800,00303,00329,35-- -- 300,00349,00303,00303,002 12-6
15-12-28 850,00275,00289,12-- -- 250,00--275,00275,003 14-7
15-12-28 900,00241,50250,25-8,75 -3,5% 225,00275,00241,50238,602 17-7
15-12-28 950,00196,05213,14-- -- 175,00225,00196,05196,054 7-7
15-12-28 1.000,00159,00178,16-- -- 150,00199,00159,00159,002 6-7
15-12-28 1.050,00138,00146,44-8,44 -5,8% 125,00149,00138,00138,001 17-7
15-12-281461.100,00108,80116,33-5,96 -5,1% 100,00125,00108,80108,801 17-7
15-12-28 1.200,0064,6867,71-3,03 -4,5% 50,0075,00----1 17-7
15-12-28 1.250,00--49,80-- -- 40,0059,00----0 --
15-12-28 1.300,0033,3036,00-2,70 -7,5% 25,0039,0033,3033,301 17-7
15-12-281351.400,0017,1518,01-- -- 16,0025,0017,1517,151 16-7
15-12-28 1.500,008,208,70-- -- 5,0015,008,208,206 16-7
15-12-28 1.600,004,704,65-- -- 2,759,004,704,705 14-7
21-12-29 400,00590,49676,10-- -- 650,00699,00590,49590,493 10-4
21-12-29 500,00488,00588,96-- -- 550,00599,00488,00488,001 29-1
21-12-29 600,00417,47503,66-- -- 475,00525,00417,47417,475 10-4
21-12-2926700,00410,00420,59-9,35 -2,2% 375,00449,00410,00410,001 15-6
21-12-29 800,00322,72341,03-- -- 300,00375,00322,72322,722 22-6
21-12-29 900,00243,85268,03-- -- 225,00275,00243,85243,851 3-7
21-12-29 950,00199,81233,74-- -- 200,00249,00199,81199,573 29-6
21-12-29 1.000,00195,05198,30-3,25 -1,6% 175,00--195,05195,053 17-7
21-12-29 1.050,00168,30167,43-- -- 125,00175,00168,30168,301 15-7
21-12-29 1.100,00142,90140,90-- -- 100,00149,00142,90142,902 15-7
21-12-29 1.150,0095,89115,52-- -- 90,00129,0095,8995,892 24-6
21-12-29 1.200,0092,0092,19-- -- 75,0099,0092,0092,004 15-7
21-12-29 1.250,00--73,11-- -- 60,0085,00----0 --
21-12-29 1.300,0056,0756,56-- -- 40,0064,9556,0756,071 16-7
21-12-29 1.400,0034,0034,16-- -- 25,0039,0034,0034,001 16-7
21-12-29 1.500,0019,8521,00-- -- 13,0029,0019,8519,851 15-7
21-12-29 1.600,0011,7511,12-- -- 5,0019,0011,7511,755 15-7
20-12-30 400,00648,60669,34-- -- 625,00699,00648,60648,601 10-7
20-12-30 500,00569,45586,68-- -- 550,00599,00569,45569,451 14-7
20-12-30 600,00448,00506,02-- -- 475,00525,00448,00447,003 6-5
20-12-30 700,00403,05428,08-- -- 375,00449,00403,05403,051 1-7
20-12-30 800,00324,42353,79-- -- 325,00375,00324,42324,425 25-6
20-12-30 900,00260,00284,00-- -- 250,00299,00260,00260,001 10-7
20-12-30 1.000,00170,30219,83-- -- 200,00225,00170,30170,304 6-5
20-12-30 1.050,00185,01191,08-- -- 150,00199,00185,01185,011 16-7
20-12-30 1.100,00160,43163,61-3,18 -1,9% 125,00175,00160,43160,431 17-7
20-12-30 1.150,00135,50138,43-- -- 128,50--135,50135,4012 16-7
20-12-30 1.200,00110,00112,73-2,73 -2,4% 100,00129,00110,00110,001 17-7
20-12-30 1.250,00--92,62-- -- 75,00125,00----0 --
20-12-30 1.300,0059,8075,13-- -- 60,0099,0059,8059,801 10-6
20-12-30 1.400,0048,0051,39-3,39 -6,6% 30,0059,0048,0048,001 17-7
20-12-30 1.500,0033,5032,19-- -- 20,0039,0033,5033,503 15-7
20-12-30 1.600,0020,5020,83-0,33 -1,6% 7,0025,0020,5020,501 17-7
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by