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* 974,33966,72+7,61 +0,8% 977,88963,70017:10

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-3-2026)
Totaal volume 26.919 (12.746 Calls, 14.173 Puts)
Totaal open interest bij opening 57.955 (28.247 Calls, 29.708 Puts)
Call / Put ratio 0,90
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26789560,00413,00417,67-4,67 -1,1% 407,95408,05419,75413,0019 20-3
20-03-26826600,00367,90377,68-9,78 -2,6% 367,95368,05380,50367,9015 20-3
20-03-26 640,00------ -- ---------- --
20-03-26 680,00------ -- ---------- --
20-03-26 720,00------ -- ---------- --
20-03-2630740,00242,00237,71-- -- 227,95228,05243,50242,0013 19-3
20-03-26 760,00------ -- ---------- --
20-03-2610780,00193,92197,71-3,79 -1,9% 187,95188,05193,92193,921 20-3
20-03-26 800,00------ -- ---------- --
20-03-2616820,00159,80157,72+2,08 +1,3% 147,95148,05162,24159,8012 20-3
20-03-26 840,00------ -- ---------- --
20-03-2611850,00130,54127,73+2,81 +2,2% 117,95118,05131,35130,542 20-3
20-03-26 860,00------ -- ---------- --
20-03-2623870,00110,60107,73+2,87 +2,7% 97,9598,05110,60110,601 20-3
20-03-26 880,00------ -- ---------- --
20-03-2611890,0090,0387,73+2,30 +2,6% 77,9578,0592,5790,032 20-3
20-03-261895,00107,1582,73-- -- 72,9573,05107,15106,702 12-3
20-03-26 900,00------ -- ---------- --
20-03-2613905,0075,9372,74-- -- 62,9563,0580,0075,932 19-3
20-03-2614910,0069,9567,74+2,21 +3,3% 57,9558,0569,9569,956 20-3
20-03-269915,0059,6262,74-3,12 -5,0% 52,9553,0559,6259,621 20-3
20-03-26 920,00------ -- ---------- --
20-03-2646925,0074,1252,74-- -- 42,9543,0587,3074,122 18-3
20-03-2613930,0039,0047,75-8,75 -18,3% 37,9538,0539,0039,006 20-3
20-03-26 932,00--45,76-- -- 35,9536,05----0 --
20-03-26 934,00--43,76-- -- 33,9534,05----0 --
20-03-2680935,0043,0042,77+0,23 +0,5% 32,9533,0547,0043,005 20-3
20-03-26 936,00--41,78-- -- 31,9532,05----0 --
20-03-26 938,00--39,79-- -- 29,9530,05----0 --
20-03-26 940,00------ -- ---------- --
20-03-2615942,0040,1035,84-- -- 25,9526,0540,7540,102 19-3
20-03-26 944,0039,0033,87-- -- 23,9524,0539,0036,608 9-3
20-03-2636945,0030,0032,89-2,89 -8,8% 22,9523,0533,0030,002 20-3
20-03-266946,0059,1531,91-- -- 21,9522,0559,1559,156 10-3
20-03-26 948,0036,4529,96-- -- 19,9520,0536,4535,952 9-3
20-03-26648950,0018,0728,03-9,96 -35,5% 17,9518,0533,5018,0728 20-3
20-03-261952,0016,0026,10-10,10 -38,7% 15,9516,0516,0016,001 20-3
20-03-262954,0022,9024,19-- -- 13,9514,0522,9020,402 19-3
20-03-2647955,0014,5223,23-8,71 -37,5% 12,9513,0524,8814,5236 20-3
20-03-26 956,00--22,29-- -- 11,9512,05----0 --
20-03-2610958,0044,6520,40-- -- 9,9510,0544,6544,6510 12-3
20-03-26 960,00------ -- ---------- --
20-03-267962,006,0516,69-10,64 -63,8% 5,956,0520,156,0511 20-3
20-03-2615964,0019,3014,88+4,42 +29,7% 3,954,0520,0019,3010 20-3
20-03-26341965,002,9513,98-11,03 -78,9% 2,953,0519,252,9530 20-3
20-03-2619966,002,0013,10-11,10 -84,7% 1,952,0519,051,9038 20-3
20-03-26 967,001,00---- -- 0,971,021,701,0011 20-3
20-03-2636968,000,0111,38-11,37 -99,9% --0,0310,500,01120 20-3
20-03-26 969,000,0510,55-10,50 -99,5% --0,021,420,03123 20-3
20-03-26230970,000,029,61-9,59 -99,8% --0,0215,250,011.414 20-3
20-03-26 971,000,018,94-8,93 -99,9% --0,018,500,01201 20-3
20-03-2616972,000,168,08-7,92 -98,0% --0,0111,500,01594 20-3
20-03-26 973,000,017,45-7,44 -99,9% --0,018,800,01240 20-3
20-03-2617974,000,016,68-6,67 -99,9% --0,018,600,01254 20-3
20-03-26205975,000,016,10-6,09 -99,8% --0,029,400,01993 20-3
20-03-2653976,000,015,47-5,46 -99,8% --0,018,500,011.355 20-3
20-03-261977,000,014,91-4,90 -99,8% --0,027,100,01599 20-3
20-03-2692978,000,014,38-4,37 -99,8% --0,018,000,01553 20-3
20-03-2617979,000,013,89-3,88 -99,7% --0,015,800,01302 20-3
20-03-26757980,000,013,44-3,43 -99,7% --0,016,500,012.684 20-3
20-03-261981,000,013,03-3,02 -99,7% --0,014,350,01828 20-3
20-03-26134982,000,012,66-2,65 -99,6% --0,014,550,011.200 20-3
20-03-2684983,000,012,32-2,31 -99,6% --0,013,800,011.109 20-3
20-03-26176984,000,012,02-2,01 -99,5% --0,013,700,01706 20-3
20-03-26614985,000,011,75-1,74 -99,4% --0,023,150,011.612 20-3
20-03-26128986,000,011,51-1,50 -99,3% --0,012,600,01846 20-3
20-03-265987,000,011,30-1,29 -99,2% --0,022,150,01417 20-3
20-03-2656988,000,011,12-1,11 -99,1% --0,011,850,01715 20-3
20-03-2646989,000,010,96-0,95 -99,0% --0,011,500,01235 20-3
20-03-26553990,000,010,82-0,81 -98,8% --0,011,180,011.688 20-3
20-03-26168991,000,010,70-0,69 -98,6% --0,010,820,01232 20-3
20-03-26142992,000,050,60-0,55 -91,7% --0,010,700,02344 20-3
20-03-2626993,000,020,51-0,49 -96,1% --0,020,510,0272 20-3
20-03-26116994,000,010,44-0,43 -97,7% --0,010,400,01152 20-3
20-03-26445995,000,020,38-0,36 -94,7% --0,020,350,01197 20-3
20-03-26107996,000,010,33-0,32 -97,0% --0,020,250,0153 20-3
20-03-2625997,000,020,28-0,26 -92,9% --0,020,180,0258 20-3
20-03-26102998,000,010,24-0,23 -95,8% --0,020,160,0130 20-3
20-03-2666999,000,010,21-0,20 -95,2% --0,020,120,0121 20-3
20-03-26 1.000,00------ -- ---------- --
20-03-26831.001,000,010,17-0,16 -94,1% --0,020,020,0128 20-3
20-03-26941.002,000,010,14-0,13 -92,9% --0,020,040,0133 20-3
20-03-26 1.003,000,14---- -- ----0,810,1273 19-3
20-03-261081.004,000,020,11-0,09 -81,8% --0,010,060,024 20-3
20-03-268551.005,000,060,10-0,04 -40,0% --0,020,060,0120 20-3
20-03-261431.006,000,010,09-0,08 -88,9% --0,020,010,012 20-3
20-03-26521.007,000,020,08-0,06 -75,0% --0,020,020,022 20-3
20-03-262231.008,000,010,07-0,06 -85,7% --0,020,010,0125 20-3
20-03-26441.009,000,010,06-0,05 -83,3% --0,020,030,0119 20-3
20-03-265171.010,000,010,06-0,05 -83,3% --0,020,060,0142 20-3
20-03-26141.011,000,180,05-- -- --0,020,240,1625 19-3
20-03-261321.012,000,010,05-0,04 -80,0% --0,020,010,016 20-3
20-03-26 1.013,000,07---- -- ----0,210,0746 19-3
20-03-261171.014,000,010,04-0,03 -75,0% --0,020,010,0110 20-3
20-03-263791.015,000,010,03-0,02 -66,7% --0,020,010,0110 20-3
20-03-261271.016,000,060,03-- -- --0,010,160,06118 19-3
20-03-261341.018,000,010,03-0,02 -66,7% --0,010,010,015 20-3
20-03-266931.020,000,010,02-0,01 -50,0% --0,010,010,0124 20-3
20-03-261871.022,000,070,02-- -- --0,020,100,0316 19-3
20-03-261301.024,000,010,010,00 0,0% --0,010,020,014 20-3
20-03-267971.025,000,010,010,00 0,0% --0,010,010,0156 20-3
20-03-261301.026,000,010,010,00 0,0% --0,010,010,012 20-3
20-03-261331.028,000,010,010,00 0,0% --0,010,010,015 20-3
20-03-269751.030,000,010,010,00 0,0% --0,010,010,0137 20-3
20-03-26321.032,000,190,01-- -- --0,021,360,1986 18-3
20-03-26471.034,000,050,13-0,08 -61,5% ----0,080,057 19-3
20-03-267591.035,000,010,11-0,10 -90,9% --0,010,020,0112 20-3
20-03-26 1.036,000,17---- -- ----1,000,1743 18-3
20-03-26 1.038,000,12---- -- ----0,690,1152 18-3
20-03-26 1.040,00------ -- ---------- --
20-03-265971.045,000,010,03-0,02 -66,7% --0,010,010,0146 20-3
20-03-261.0941.050,000,010,02-0,01 -50,0% --0,010,010,0185 20-3
20-03-267851.055,000,010,010,00 0,0% --0,010,010,0122 20-3
20-03-266261.060,000,010,010,00 0,0% --0,010,010,0115 20-3
20-03-265211.065,000,010,03-0,02 -66,7% --0,010,010,0117 20-3
20-03-261.4141.070,000,010,02-0,01 -50,0% --0,010,010,0114 20-3
20-03-262401.075,000,010,010,00 0,0% --0,010,010,0110 20-3
20-03-267231.080,000,010,010,00 0,0% --0,010,010,01155 20-3
20-03-26541.085,000,010,010,00 0,0% --0,010,010,0135 20-3
20-03-265651.090,000,010,010,00 0,0% ----0,010,01100 19-3
20-03-261.4831.100,000,010,010,00 0,0% ----0,010,0149 19-3
20-03-2661.110,000,020,01-- -- ----0,030,022 10-3
20-03-26 1.120,00------ -- ---------- --
20-03-261151.160,000,020,01+0,01 +100,0% ----0,020,0265 13-3
20-03-268511.200,000,020,01+0,01 +100,0% --0,010,020,0271 5-3
17-04-26 760,00219,00200,70+18,30 +9,1% --230,00219,00219,003 23-3
17-04-26 800,00166,20161,51-- -- ----184,35165,059 20-3
17-04-26 820,00132,98142,23-9,25 -6,5% ----132,98132,981 23-3
17-04-26 830,00------ -- --------0 --
17-04-2625840,00135,00123,15+4,53 +3,7% ----135,00108,002 23-3
17-04-26 850,00103,08113,77-10,69 -9,4% ----103,08103,082 23-3
17-04-26 860,00110,00104,45+5,55 +5,3% ----110,0088,9131 23-3
17-04-267870,0082,71109,87-9,90 -9,0% ----82,7179,654 23-3
17-04-26 880,00100,9686,30+14,66 +17,0% --110,00100,9673,4110 23-3
17-04-26 885,00------ -- --------0 --
17-04-26 890,0084,5977,52+7,07 +9,1% ----91,3568,006 23-3
17-04-26 895,00------ -- --------0 --
17-04-26 900,0075,5068,94+6,56 +9,5% ----84,9255,7534 23-3
17-04-26 905,00------ -- --------0 --
17-04-26 910,0075,5060,65+14,85 +24,5% --100,0075,5047,506 23-3
17-04-26 915,0059,8056,61-- -- ----71,7059,8016 20-3
17-04-26 920,0066,0052,65+13,35 +25,4% ----66,0039,8035 23-3
17-04-26 925,0055,9560,92-4,97 -8,2% ----64,7055,9510 20-3
17-04-26 930,0050,9445,06+5,88 +13,0% ----56,5533,3025 23-3
17-04-26 935,0047,7041,45+6,25 +15,1% ----52,9031,8524 23-3
17-04-26 940,0047,4037,91+9,49 +25,0% ----49,1827,4556 23-3
17-04-26 945,0046,1034,54+11,56 +33,5% ----46,2024,7045 23-3
17-04-26 950,0035,0031,32+3,68 +11,7% ----43,5022,05330 23-3
17-04-26 955,0037,6537,89-0,24 -0,6% ----37,6519,6567 23-3
17-04-26 960,0028,9525,30+3,65 +14,4% 20,0037,1036,0017,40259 23-3
17-04-26 965,0027,2022,55+4,65 +20,6% ----32,5015,35126 23-3
17-04-26 970,0024,0019,96+4,04 +20,2% 22,0024,0029,0013,45191 23-3
17-04-26250975,0020,3017,56+1,70 +9,7% 2,00--25,5711,75184 23-3
17-04-26 980,0017,7015,30+2,40 +15,7% ----23,1010,23353 23-3
17-04-26274985,0015,9013,27+1,26 +9,5% ----20,408,80327 23-3
17-04-26 990,0014,3511,42+2,93 +25,7% ----17,657,45369 23-3
17-04-26 995,0011,909,71+2,19 +22,6% 4,5016,5016,006,40300 23-3
17-04-26 1.000,009,758,22+1,53 +18,6% ----13,055,30802 23-3
17-04-26 1.005,008,626,88+1,74 +25,3% ----11,064,47118 23-3
17-04-266181.010,006,805,71+1,09 +19,1% 1,0010,009,353,75391 23-3
17-04-26 1.015,005,754,70+1,05 +22,3% ----7,803,13242 23-3
17-04-265611.020,004,503,81+0,69 +18,1% 2,506,056,502,50376 23-3
17-04-262461.025,003,755,07-1,51 -29,8% --3,755,252,00196 23-3
17-04-26 1.030,003,102,47+0,63 +25,5% --6,004,251,80441 23-3
17-04-26 1.035,002,351,95+0,40 +20,5% --6,003,401,43226 23-3
17-04-26 1.040,001,851,52+0,33 +21,7% --3,202,751,00482 23-3
17-04-26 1.045,001,751,20+0,55 +45,8% --2,302,101,0390 23-3
17-04-26 1.050,001,340,94+0,40 +42,6% ----1,700,75197 23-3
17-04-26 1.055,000,940,73+0,21 +28,8% ----1,270,6953 23-3
17-04-26 1.060,000,740,57+0,17 +29,8% ----1,400,55256 23-3
17-04-26 1.065,000,600,45+0,15 +33,3% --0,800,860,46191 23-3
17-04-26 1.070,000,510,36+0,15 +41,7% ----0,750,40237 23-3
17-04-26 1.075,000,430,29+0,14 +48,3% ----0,640,34243 23-3
17-04-26 1.080,000,400,23+0,17 +73,9% ----0,540,27137 23-3
17-04-26 1.090,000,310,16+0,15 +93,8% ----0,310,3111 23-3
17-04-26 1.100,000,210,08+0,13 +162,5% 0,120,330,250,1036 23-3
17-04-26 1.110,000,220,02+0,20 +1000,0% ----0,220,1426 23-3
17-04-26 1.120,000,010,03-- -- ----0,010,011 20-3
17-04-26 1.140,000,080,01-- -- ----0,080,082 20-3
17-04-26 1.160,000,150,02+0,13 +650,0% ----0,150,0648 23-3
15-05-26 760,00213,50215,35-1,85 -0,9% ----213,50213,502 20-3
15-05-26 800,00165,50161,55-- -- ----170,50165,506 20-3
15-05-26 820,00--158,00-- -- --------0 --
15-05-26 830,00------ -- --------0 --
15-05-26 840,00165,60124,63-- -- ----165,60165,601 5-3
15-05-26 850,00------ -- --------0 --
15-05-26 860,00124,40106,81-- -- ----124,40123,0550 20-3
15-05-26 870,00115,35111,99+3,36 +3,0% ----115,35114,1546 20-3
15-05-265880,0094,5089,76+4,47 +5,0% ----94,5594,505 20-3
15-05-26 890,0085,5081,54-- -- ----85,5085,502 20-3
15-05-26 895,00------ -- 78,4593,30----0 --
15-05-26 900,0062,9773,53-10,56 -14,4% ----62,9762,922 23-3
15-05-26 905,00------ -- --------0 --
15-05-26 910,0069,2065,74-- -- ----69,2069,201 20-3
15-05-26 915,00------ -- --------0 --
15-05-26 920,0049,6058,29-8,69 -14,9% ----49,6049,605 23-3
15-05-26 925,00------ -- --------0 --
15-05-26 930,0062,2051,13-- -- ----62,2062,202 20-3
15-05-26 935,00------ -- --------0 --
15-05-26 940,0036,4744,42-7,95 -17,9% ----36,4736,053 23-3
15-05-26 945,0051,4850,94+0,54 +1,1% ----51,4832,9521 23-3
15-05-26 950,0042,3038,12+4,18 +11,0% --57,0548,5530,7028 23-3
15-05-26 955,0042,1044,09-1,99 -4,5% ----42,1030,002 23-3
15-05-26 960,0036,3032,23+4,07 +12,6% ----38,3724,8019 23-3
15-05-26 965,0035,8929,49+6,40 +21,7% ----35,8923,757 23-3
15-05-26 970,0031,0026,87+4,13 +15,4% ----31,4020,5081 23-3
15-05-26 975,0031,0024,39+6,61 +27,1% ----31,0031,006 23-3
15-05-26 980,0025,0022,05+2,95 +13,4% 5,0032,0029,5117,00127 23-3
15-05-26 985,0026,8019,86+6,94 +34,9% ----26,8015,00155 23-3
15-05-26 990,0023,8217,87+5,95 +33,3% ----23,8213,3313 23-3
15-05-26 995,0017,5515,95+1,60 +10,0% ----21,7517,5516 23-3
15-05-26 1.000,0016,5014,15+2,35 +16,6% 10,50--19,5010,75125 23-3
15-05-26 1.005,0015,4012,50+2,90 +23,2% ----15,4010,553 23-3
15-05-26 1.010,0012,8010,99+1,81 +16,5% 12,00--16,008,1318 23-3
15-05-26 1.015,0011,479,63+1,84 +19,1% ----12,007,0032 23-3
15-05-26 1.020,009,308,37+0,93 +11,1% ----11,756,3087 23-3
15-05-26 1.025,008,207,23+0,97 +13,4% ----10,055,3029 23-3
15-05-26 1.030,007,316,23+1,08 +17,3% ----8,754,8572 23-3
15-05-26 1.035,006,435,33+1,10 +20,6% ----7,354,6529 23-3
15-05-26 1.040,005,554,56+0,99 +21,7% ----6,503,57112 23-3
15-05-26 1.050,004,453,27+1,18 +36,1% ----4,702,8027 23-3
15-05-26 1.060,002,752,31+0,44 +19,0% ----3,181,9033 23-3
15-05-26 1.070,002,801,66+1,14 +68,7% --3,002,801,3921 23-3
15-05-26 1.080,001,551,15+0,40 +34,8% ----1,551,0420 23-3
15-05-26 1.100,000,690,64+0,05 +7,8% 0,32--0,690,4522 23-3
15-05-26 1.120,000,400,34+0,06 +17,6% ----0,400,382 23-3
15-05-26 1.160,000,340,16+0,18 +112,5% ----0,340,342 23-3
15-05-26 1.200,000,050,06-0,01 -16,7% ----0,050,052 23-3
19-06-26 400,00567,20553,50-- -- ----571,30567,2050 20-3
19-06-26 500,00498,00454,43-- -- ----498,00498,001 5-3
19-06-26 560,00410,38411,61-1,23 -0,3% ----410,38410,383 20-3
19-06-26 600,00364,95355,96+8,99 +2,5% ----375,55364,952 23-3
19-06-26 640,00303,00316,81-13,81 -4,4% ----303,00303,001 23-3
19-06-26 650,00345,75307,07-- -- ----345,75345,752 13-3
19-06-26 680,00298,00277,92-- -- ----298,00298,003 20-3
19-06-2623700,00267,06274,57-11,10 -4,0% ----267,06267,061 23-3
19-06-26 720,00258,93239,47-- -- --265,00258,93258,9313 19-3
19-06-26 750,00262,40210,96-- -- ----262,40262,401 18-3
19-06-268760,00254,00216,93-10,62 -4,9% ----254,00254,001 18-3
19-06-26 800,00172,79164,45+8,34 +5,1% ----172,79150,006 23-3
19-06-26 820,00159,40160,73-1,33 -0,8% ----161,33159,402 23-3
19-06-26 840,00137,65128,74-- -- ----137,65132,442 9-3
19-06-26 850,00134,13120,05+14,08 +11,7% ----134,13134,131 23-3
19-06-26 860,00123,55111,59+11,96 +10,7% ----123,55123,551 23-3
19-06-26 870,00------ -- --------0 --
19-06-26 880,00100,50107,68-7,18 -6,7% ----100,5082,6032 23-3
19-06-26 890,0075,75---- -- ----75,7575,7550 23-3
19-06-26 900,0090,0079,52+10,48 +13,2% ----90,0068,0032 23-3
19-06-26 910,0062,25---- -- ----62,2562,252 23-3
19-06-26312920,0054,6075,47-7,15 -9,5% ----54,6054,601 23-3
19-06-26 925,00------ -- --------0 --
19-06-26 930,0063,50---- -- ----66,5047,85160 23-3
19-06-26 935,00------ -- --------0 --
19-06-26 940,0055,1060,80-5,70 -9,4% ----55,1042,705 23-3
19-06-26 945,0053,90---- -- ----53,9040,0516 23-3
19-06-26 950,0052,1053,93-1,83 -3,4% ----52,1043,003 23-3
19-06-26 955,00------ -- --------0 --
19-06-26 960,0043,0547,40-4,35 -9,2% --53,5047,5031,6063 23-3
19-06-26 965,00------ -- --------0 --
19-06-26 970,00------ -- --------0 --
19-06-26 975,0025,73---- -- ----28,0025,506 23-3
19-06-26 980,0032,6528,98+3,67 +12,7% --37,0036,2023,0037 23-3
19-06-26 985,00------ -- ---------- --
19-06-26 990,0028,9524,51+4,44 +18,1% ----30,2019,7325 23-3
19-06-26 1.000,0025,0020,51+4,49 +21,9% --36,0026,2616,3598 23-3
19-06-26 1.010,0019,0516,97+2,08 +12,3% ----23,5014,4544 23-3
19-06-26 1.020,0015,3013,89+1,41 +10,2% ----19,0010,6599 23-3
19-06-26 1.030,0013,3011,22+2,08 +18,5% 8,00--13,308,8015 23-3
19-06-26 1.040,0010,4011,39-0,99 -8,7% ----14,007,10113 23-3
19-06-26 1.060,006,425,43+0,99 +18,2% ----7,034,40107 23-3
19-06-26 1.080,003,703,17+0,53 +16,7% ----4,052,7053 23-3
19-06-26 1.100,002,202,46-0,26 -10,6% 0,555,003,401,80124 23-3
19-06-26 1.120,001,251,45-0,20 -13,8% ----2,001,00120 23-3
19-06-26 1.160,000,500,53-0,03 -5,7% ----0,520,4537 23-3
19-06-269781.200,000,200,28-0,01 -3,6% --0,600,350,0712 23-3
19-06-26 1.280,000,220,04-- -- ----0,220,2037 19-3
19-06-26 1.300,000,370,03+0,34 +1133,3% ----0,370,372 23-3
19-06-26 1.400,000,050,01+0,04 +400,0% ----0,050,051 23-3
18-09-26 600,00372,60372,26-- -- ----374,25372,605 19-3
18-09-261620,00322,10337,08+4,78 +1,4% ----322,10322,101 15-12
18-09-26 640,00--333,77-- -- --------0 --
18-09-26 680,00--295,67-- -- --------0 --
18-09-26 700,00293,97276,83-- -- ----293,97293,971 4-2
18-09-26 720,00224,65242,83-18,18 -7,5% ----224,65224,651 17-12
18-09-26 740,00243,76224,52-- -- ----243,79236,8018 19-3
18-09-26 760,00224,00221,17+2,83 +1,3% ----224,00214,004 23-3
18-09-26 780,00177,29203,02-25,73 -12,7% ----177,29177,291 23-3
18-09-26 800,00179,39171,14+8,25 +4,8% ----179,39179,393 23-3
18-09-26 840,00181,99137,41-- -- ----181,99181,994 20-2
18-09-26 860,00131,34133,83-2,49 -1,9% ----131,34131,341 20-3
18-09-26 880,00108,00117,66-- -- ----108,00108,001 9-3
18-09-26 900,0080,0091,04-11,04 -12,1% ----80,0080,001 23-3
18-09-26 920,0072,0987,40-15,31 -17,5% ----72,0972,091 23-3
18-09-26 940,0068,4064,42-- -- 60,00--72,5068,406 20-3
18-09-26 960,0055,3052,68+2,62 +5,0% ----55,3048,656 23-3
18-09-26 980,0045,5042,27+3,23 +7,6% ----49,5036,209 23-3
18-09-26 1.000,0038,2033,08+5,12 +15,5% ----38,2027,005 23-3
18-09-26 1.020,0029,5030,07-0,57 -1,9% ----29,5020,9020 23-3
18-09-26 1.040,0020,8018,93+1,87 +9,9% ----20,8016,007 23-3
18-09-26 1.060,0014,4713,83+0,64 +4,6% ----15,1013,308 23-3
18-09-262081.080,0011,5011,92-1,61 -13,5% ----11,508,8018 23-3
18-09-26 1.120,005,655,72-0,07 -1,2% 0,55--5,654,257 23-3
18-09-261081.160,002,352,16+0,06 +2,8% ----2,352,352 23-3
18-09-26 1.200,001,231,05+0,18 +17,1% ----1,501,176 23-3
18-09-26 1.280,000,550,38-- -- --0,850,550,551 19-3
18-12-26 200,00768,00747,43-- -- ----775,50768,0054 19-3
18-12-26 300,00680,07649,78-- -- ----681,40680,075 16-2
18-12-26 400,00593,08552,38-- -- ----593,08593,082 10-3
18-12-26 500,00495,83455,74-- -- ----495,83495,832 10-3
18-12-26 600,00378,44360,29-- -- --440,00379,57378,442 19-3
18-12-26 640,00361,80322,74-- -- ----361,80361,801 10-3
18-12-26 650,00350,80313,43-- -- ----350,80350,802 18-3
18-12-26 700,00278,96267,49-- -- ----278,96278,962 19-3
18-12-26 720,00289,46249,40-- -- ----289,70289,462 15-1
18-12-26 750,00257,78236,69-- -- ----257,78257,781 11-3
18-12-26 760,00212,92227,79-- -- ----212,92212,921 2-1
18-12-26 800,00187,85179,94-- -- ----188,55187,852 9-3
18-12-26 840,00140,00147,32-7,32 -5,0% ----140,00140,001 23-3
18-12-26 850,00131,63139,47-7,84 -5,6% ----131,63131,632 23-3
18-12-26 860,00145,00131,75+13,25 +10,1% ----145,00145,002 23-3
18-12-26 880,00132,22116,69-- -- ----132,22131,953 12-1
18-12-26 900,00110,80102,45+8,35 +8,2% ----110,8096,007 23-3
18-12-266920,00116,0088,93+3,49 +3,9% ----116,00116,001 13-3
18-12-26 940,0083,5576,33+7,22 +9,5% ----83,5569,508 23-3
18-12-26 950,0077,9070,35+7,55 +10,7% ----77,9061,9292 23-3
18-12-26 960,0074,0072,82+1,18 +1,6% ----74,0056,57452 23-3
18-12-26 980,0058,2854,03+4,25 +7,9% --64,0061,7646,50756 23-3
18-12-26 1.000,0047,0044,49+2,51 +5,6% --53,1051,5038,50533 23-3
18-12-26 1.020,0040,3036,22+4,08 +11,3% ----41,6731,2061 23-3
18-12-26 1.040,0031,2529,05+2,20 +7,6% ----32,0024,45283 23-3
18-12-26 1.050,0029,9425,89+4,05 +15,6% 19,00--29,9423,5036 23-3
18-12-26 1.060,0025,0026,39-1,39 -5,3% ----25,0025,0021 23-3
18-12-26 1.080,0020,5720,50+0,07 +0,3% ----20,5716,4124 23-3
18-12-26 1.100,0014,8015,77-0,97 -6,2% ----15,5012,5088 23-3
18-12-26571.120,0011,3011,97-1,17 -9,8% ----12,6611,3014 20-3
18-12-26 1.160,006,755,77+0,98 +17,0% ----6,755,402 23-3
18-12-26 1.200,003,553,19+0,36 +11,3% 2,70--3,552,706 23-3
18-12-26 1.280,001,251,04-- -- ----1,311,254 20-3
18-12-26 1.300,000,760,79-0,03 -3,8% ----0,850,59181 23-3
18-12-26 1.400,000,280,20-- -- --0,450,280,281 19-3
19-03-27 640,00------ -- --------0 --
19-03-27 720,00------ -- --------0 --
19-03-27 760,00------ -- --------0 --
19-03-27 800,00------ -- --------0 --
19-03-27 840,00------ -- --------0 --
19-03-27 880,00------ -- --------0 --
19-03-27 900,00------ -- --------0 --
19-03-27 920,00------ -- --------0 --
19-03-27 940,00------ -- --------0 --
19-03-27 960,00------ -- --------0 --
19-03-27 980,00------ -- --------0 --
19-03-27 1.000,0049,50---- -- 49,50--49,5049,501 23-3
19-03-27 1.020,00------ -- ---------- --
19-03-27 1.040,00------ -- --------0 --
19-03-27 1.080,00------ -- --------0 --
19-03-27 1.120,00------ -- --------0 --
19-03-27 1.200,00------ -- --------0 --
18-06-27 400,00583,75563,03-- -- 475,00625,00583,75583,753 18-2
18-06-27 500,00--454,45-- -- 400,00525,00----0 --
18-06-272600,00405,33375,44-10,81 -2,9% 300,00425,00405,33405,331 16-1
18-06-27 700,00283,35285,48-2,13 -0,7% 225,00349,00283,35283,352 20-3
18-06-27 750,00264,10229,74-- -- 175,00299,00264,10264,101 22-1
18-06-27 800,00178,27200,97-22,70 -11,3% 125,00249,00178,27178,271 23-3
18-06-27 850,00166,53150,81-- -- 100,00225,00166,53166,533 3-3
18-06-27 900,00144,20125,42-- -- 75,00175,00144,20144,201 13-3
18-06-27 950,0077,5093,62-16,12 -17,2% 60,00149,0077,5077,501 23-3
18-06-27 1.000,0063,8559,43-- -- 40,0099,0064,5063,857 20-3
18-06-27 1.050,0042,0039,30+2,70 +6,9% 25,0059,0042,0035,602 23-3
18-06-27 1.100,0027,4524,44-- -- 16,0049,0027,4527,451 20-3
18-06-27 1.150,0013,4014,54-1,14 -7,8% 10,0029,0013,4013,406 23-3
18-06-27 1.200,008,008,50-0,50 -5,9% 4,0019,008,008,006 23-3
18-06-27 1.300,002,903,01-0,11 -3,7% 1,009,002,902,807 23-3
18-06-27 1.400,001,351,15+0,20 +17,4% 0,502,151,351,351 23-3
17-12-27 200,00787,00736,21-- -- 675,00825,00787,00787,002 18-3
17-12-27 300,00681,95642,26-- -- 575,00725,00681,95681,951 5-3
17-12-27 400,00598,45548,70-- -- 475,00625,00598,60598,356 18-3
17-12-27 500,00502,85456,36-- -- 400,00525,00502,85502,852 18-3
17-12-27 600,00402,00381,84-- -- 300,00449,00402,00400,002 10-3
17-12-27 650,00353,46322,28-- -- 275,00399,00353,46353,461 23-1
17-12-27 700,00289,75294,79-5,04 -1,7% 225,00349,00289,75289,752 20-3
17-12-27 750,00280,70238,95-- -- 175,00299,00280,70280,0010 17-3
17-12-27 800,00239,00199,79-- -- 150,00275,00239,00239,001 17-3
17-12-27 850,00175,00163,01-- -- 100,00225,00175,00175,004 19-3
17-12-27 900,00120,00129,06-9,06 -7,0% 75,00199,00120,00120,001 23-3
17-12-27 950,00124,00108,97-- -- 60,00149,00124,00124,002 13-3
17-12-27 1.000,0080,0081,42-1,42 -1,7% 41,0099,0080,0068,505 23-3
17-12-27 1.050,0049,8558,13-8,28 -14,2% 30,0079,0050,0049,859 23-3
17-12-274411.100,0039,0039,87-2,69 -6,7% 20,0059,0040,0033,0026 23-3
17-12-27121.150,0028,0023,64+0,53 +2,2% 10,0039,0028,0026,502 19-3
17-12-273741.200,0014,5515,16-0,61 -4,0% 13,2529,0014,5514,508 23-3
17-12-27 1.300,0010,406,25+4,15 +66,4% 4,7515,0010,4010,401 23-3
17-12-27 1.400,004,752,71-- -- 1,009,004,754,751 19-3
17-12-27 1.500,001,751,25-- -- 0,505,001,751,753 19-3
17-12-27 1.600,000,950,74-- -- 0,102,500,950,802 3-3
15-12-28 300,00671,00635,76-- -- 575,00699,00671,00671,002 5-3
15-12-28 400,00513,84561,62-47,78 -8,5% 475,00625,00513,84513,841 22-9
15-12-28 500,00464,00457,83+6,17 +1,3% 400,00525,00464,00464,001 31-10
15-12-28 600,00403,57372,44-- -- 300,00449,00403,57403,572 18-2
15-12-28 650,00322,88331,01-8,13 -2,5% 275,00399,00322,88322,881 8-10
15-12-28 700,00295,00306,13-- -- 225,00375,00295,00295,001 9-3
15-12-28 750,00285,00266,79-- -- 200,00325,00285,00285,002 12-3
15-12-28126800,00241,60215,96+5,30 +2,5% 200,05299,00241,60241,602 12-3
15-12-28 850,00171,25181,48-10,23 -5,6% 125,00249,00171,25171,251 23-3
15-12-28 900,00180,67161,47-- -- 122,00188,00183,00180,673 2-3
15-12-28 950,00115,00130,83-15,83 -12,1% 110,00175,00115,00115,001 23-3
15-12-28 1.000,0089,50103,75-14,25 -13,7% 70,00149,0089,5089,502 23-3
15-12-28 1.050,0093,5079,68-- -- 50,0099,0093,5093,502 17-3
15-12-28 1.100,0068,0155,10-- -- 40,0079,0068,1268,0122 18-3
15-12-28 1.200,0030,5029,69+0,81 +2,7% 15,0049,0033,0028,905 23-3
15-12-281481.300,0015,5015,96-0,46 -2,9% 13,0023,4516,0014,4024 23-3
15-12-28 1.400,007,738,09-0,36 -4,4% 5,0019,007,737,731 23-3
15-12-28 1.500,005,004,45-- -- 2,009,005,005,001 3-3
15-12-28 1.600,002,702,60-- -- 1,005,002,702,701 3-3
21-12-2910400,00586,47546,92+3,13 +0,6% 475,00625,00586,72586,474 5-3
21-12-29 500,00488,00479,03-- -- 400,00525,00488,00488,001 29-1
21-12-29 600,00410,57381,79-- -- 325,00449,00410,57410,572 18-2
21-12-29 700,00319,00304,95-- -- 250,00375,00320,00315,004 19-3
21-12-29 800,00255,00249,92-- -- 175,00299,00255,00255,001 28-1
21-12-29 900,00180,00171,60-- -- 125,00249,00180,00180,001 20-3
21-12-29 950,00137,23142,83-5,60 -3,9% 100,00199,00137,23137,231 23-3
21-12-29 1.000,00112,13117,94-5,81 -4,9% 75,00175,00112,13112,131 23-3
21-12-29 1.050,00101,3996,19-- -- 60,00125,00101,39101,391 13-2
21-12-29 1.100,0081,0076,77-- -- 50,0099,0081,0081,001 19-3
21-12-29 1.200,0048,2247,09-- -- 30,0069,0048,2248,221 20-3
21-12-29 1.300,0033,2028,21-- -- 15,0049,0033,2033,201 19-3
21-12-29 1.400,0019,6816,42-- -- 10,0029,0019,9019,682 10-3
21-12-29 1.500,0013,4010,53-- -- 7,0019,0013,4013,402 16-3
21-12-29 1.600,007,726,60-- -- 4,0515,007,727,684 25-2
20-12-30 400,00572,91565,67-- -- 475,00649,00572,91572,911 9-2
20-12-30 500,00508,48468,34-- -- 400,00549,00508,48508,481 16-3
20-12-30 600,00411,86407,82-- -- 325,00449,00411,86411,862 19-3
20-12-30 700,00--334,88-- -- 275,00399,00----0 --
20-12-3011800,00267,00251,26+6,24 +2,5% 200,00325,00267,00267,001 6-2
20-12-30 900,00217,00205,63-- -- 125,00275,00217,00217,0010 12-3
20-12-30 1.000,00162,90151,32-- -- 101,00199,00162,90162,901 13-3
20-12-30 1.050,00133,00117,65-- -- 75,00149,00133,00133,005 22-1
20-12-30 1.100,0093,5097,29-3,79 -3,9% 95,00125,0093,5093,501 23-3
20-12-30 1.150,0085,0080,05-- -- 50,0099,0085,0085,0010 6-3
20-12-30 1.200,0081,7365,36-- -- 40,0089,0081,7381,731 26-2
20-12-30 1.300,0051,0044,92-- -- 33,0059,0052,5051,006 18-3
20-12-30 1.400,0035,6829,40-- -- 20,0539,0035,6835,681 16-3
20-12-30 1.600,0014,7511,39-- -- 5,0019,0014,7514,751 13-3
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by