Close sub menu
Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 783,53791,33-7,80 -1,0% 788,33781,11018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-1-2022)
Totaal volume 41.820 (19.463 Calls, 22.357 Puts)
Totaal open interest bij opening 243.457 (91.431 Calls, 152.026 Puts)
Call / Put ratio 0,87
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-01-22910500,00282,50291,27-7,74 -2,7% ----288,10282,153 14-1
21-01-2275540,00242,45251,27-7,74 -3,1% ----248,20242,4533 14-1
21-01-22118580,00212,55211,27-7,75 -3,7% ----212,55212,5511 13-1
21-01-22208600,00184,74191,26-7,73 -4,0% ----184,74184,742 14-1
21-01-2232620,00165,70171,26-7,71 -4,5% ----165,70165,7011 14-1
21-01-2298640,00145,50151,27-7,72 -5,1% ----145,50145,5013 14-1
21-01-22107650,00137,50141,27-7,72 -5,5% ----137,50137,5011 14-1
21-01-2252660,00132,50131,28-7,73 -5,9% ----133,25132,5024 13-1
21-01-22104680,00104,88111,32-7,74 -7,0% ----106,35104,8812 14-1
21-01-2229690,00105,00101,35-7,74 -7,6% ----105,00105,0011 13-1
21-01-2299700,0083,9091,38-7,72 -8,4% ----87,3583,0026 14-1
21-01-223705,0076,2586,40-7,73 -8,9% ----76,2574,1522 11-1
21-01-2223710,0081,6081,42-7,71 -9,5% ----81,6081,6011 12-1
21-01-221715,0089,6076,45-7,70 -10,1% ----89,6089,6011 3-1
21-01-2272720,0062,8071,48-7,67 -10,7% ----67,4562,8012 14-1
21-01-2219725,0061,5566,52-7,63 -11,5% ----61,5561,5511 12-1
21-01-22145730,0054,5261,61-7,61 -12,4% ----54,5253,404 14-1
21-01-2229735,0040,9556,68-7,53 -13,3% ----51,3540,9523 10-1
21-01-22171740,0044,7451,75-7,43 -14,4% 20,00100,0045,7544,742 14-1
21-01-2226745,0041,3046,87-7,32 -15,6% ----42,2038,507 14-1
21-01-22258750,0036,9042,01-7,16 -17,0% ----38,6036,5543 14-1
21-01-2212752,0039,6040,08-7,10 -17,7% ----39,6039,6011 12-1
21-01-22 754,00--38,16-6,99 -18,3% --------0 --
21-01-22329755,0030,3037,20-6,94 -18,7% ----33,6029,6018 14-1
21-01-221756,0031,0536,25-6,92 -19,1% ----31,0529,152 14-1
21-01-229758,0026,9534,37-6,85 -19,9% ----26,9526,959 11-1
21-01-22601760,0026,5032,47-6,71 -20,7% ----28,9025,3723 14-1
21-01-22 762,00--30,60-6,62 -21,6% --------0 --
21-01-2278764,0025,1028,76-6,47 -22,5% ----25,1025,101 14-1
21-01-22348765,0020,8527,82-6,39 -23,0% ----20,8520,855 14-1
21-01-222766,0024,1526,92-6,30 -23,4% --------2 14-1
21-01-2213768,0020,0025,12-6,16 -24,5% ----20,0020,001 14-1
21-01-22659770,0018,2523,33-5,99 -25,7% --29,9021,0016,0583 14-1
21-01-2229772,0015,7021,58-5,80 -26,9% ----18,4015,4511 14-1
21-01-2223774,0016,0019,88-5,62 -28,3% ----17,0013,2016 14-1
21-01-22793775,0013,1519,06-5,51 -28,9% ----16,2512,4533 14-1
21-01-227776,0020,5518,21-5,37 -29,5% ----20,5517,003 12-1
21-01-2267778,0013,0016,57-5,16 -31,1% ----14,0010,4525 14-1
21-01-22905780,0010,0015,02-4,93 -32,8% --12,2013,009,00661 14-1
21-01-2279782,009,0513,48-4,62 -34,3% ----11,458,00198 14-1
21-01-2275784,007,3312,04-4,35 -36,1% --9,509,956,90230 14-1
21-01-221.185785,007,1011,30-4,17 -36,9% 0,017,509,606,40782 14-1
21-01-2282786,006,5510,61-4,00 -37,7% ----8,956,10196 14-1
21-01-2293788,005,809,29-3,68 -39,6% ----7,755,15467 14-1
21-01-221.435790,004,708,05-3,34 -41,5% 4,255,656,654,101.795 14-1
21-01-22330792,003,906,89-3,01 -43,7% ----5,653,50311 14-1
21-01-22112794,003,455,83-2,65 -45,5% ----4,602,70276 14-1
21-01-22938795,002,905,34-2,47 -46,3% --9,804,252,40732 14-1
21-01-22122796,002,604,88-2,33 -47,7% --15,453,832,40200 14-1
21-01-22110798,002,104,03-2,00 -49,6% ----3,151,95287 14-1
21-01-223.039800,001,603,28-1,69 -51,5% --1,802,551,452.316 14-1
21-01-22181802,001,252,64-1,40 -53,0% ----2,001,05190 14-1
21-01-2299804,000,912,10-1,16 -55,2% --1,341,530,91244 14-1
21-01-222.413805,000,821,86-1,04 -55,9% 0,651,051,850,75680 14-1
21-01-22211806,000,641,61-0,90 -55,9% --1,051,170,64354 14-1
21-01-22151808,000,511,26-0,73 -57,9% ----0,880,50184 14-1
21-01-222.070810,000,370,96-0,58 -60,4% --0,590,660,34768 14-1
21-01-2289812,000,240,72-0,44 -61,1% ----0,490,2456 14-1
21-01-2249814,000,190,54-0,33 -61,1% ----0,330,1937 14-1
21-01-221.609815,000,210,46-0,28 -60,9% ----0,330,20160 14-1
21-01-2260816,000,200,40-0,26 -65,0% ----0,240,1815 14-1
21-01-2211818,000,090,30-0,21 -70,0% ----0,200,0931 14-1
21-01-221.372820,000,070,21-0,13 -61,9% --0,170,180,07407 14-1
21-01-22832825,000,070,10-0,04 -40,0% --0,970,100,06143 14-1
21-01-221.001830,000,060,04-0,03 -75,0% --0,300,060,0590 14-1
21-01-22969835,000,040,02-0,01 -50,0% ----0,050,04545 14-1
21-01-22627840,000,030,010,00 0,0% 0,013,000,050,0319 14-1
21-01-22193845,000,010,010,00 0,0% ----0,010,011 14-1
21-01-22775850,000,010,010,00 0,0% --0,020,030,01515 14-1
21-01-22394855,000,020,010,00 0,0% --0,190,050,013 14-1
21-01-22536860,000,010,010,00 0,0% ----0,050,0115 14-1
21-01-22172865,000,040,010,00 0,0% ----0,040,045 12-1
21-01-2270870,000,010,010,00 0,0% ----0,010,012 10-1
21-01-22857880,000,010,010,00 0,0% ----0,010,0110 14-1
21-01-2221890,000,010,010,00 0,0% ----0,010,011 28-12
21-01-22916900,000,010,010,00 0,0% ----0,010,01200 10-1
21-01-22719920,000,010,010,00 0,0% ----0,010,011 12-1
21-01-22863960,000,010,010,00 0,0% --0,020,010,0120 5-1
18-02-22 540,00------ -- --------0 --
18-02-22 560,00------ -- --------0 --
18-02-2291580,00201,50210,43-7,63 -3,6% ----202,25198,50161 11-1
18-02-22290600,00194,05190,54-7,58 -4,0% ----194,05191,9027 13-1
18-02-2214620,00145,40170,66-7,53 -4,4% ----145,40145,402 20-12
18-02-2236640,00142,95150,82-7,41 -4,9% ----142,95142,951 14-1
18-02-2251660,00127,70131,11-7,30 -5,6% ----127,70127,701 12-1
18-02-22104680,00106,10111,48-7,05 -6,3% ----108,37106,108 14-1
18-02-2221690,0093,98101,78-6,91 -6,8% ----93,9893,981 14-1
18-02-2280700,0085,3592,10-6,72 -7,3% --114,9088,8085,3520 14-1
18-02-2214710,0075,1882,52-6,49 -7,9% ----75,1875,181 14-1
18-02-2210715,0089,3077,77-6,35 -8,2% ----89,3089,3010 28-12
18-02-2224720,0066,1173,07-6,26 -8,6% ----69,1065,6222 14-1
18-02-221725,0061,1768,42-6,12 -8,9% ----61,1761,171 14-1
18-02-2220730,0067,0063,80-5,96 -9,3% ----67,0067,007 13-1
18-02-2210735,0052,6059,25-5,83 -9,8% ----52,6049,403 11-1
18-02-22142740,0055,8954,70-5,64 -10,3% ----55,8952,004 12-1
18-02-2211745,0041,6950,27-5,40 -10,7% ----41,6941,691 10-1
18-02-22242750,0040,1145,90-5,20 -11,3% ----43,3540,1110 14-1
18-02-2214755,0038,6441,65-5,02 -12,1% ----38,6438,641 14-1
18-02-22172760,0032,5037,46-4,76 -12,7% --110,5534,6032,4018 14-1
18-02-2247765,0028,3733,41-4,53 -13,6% ----28,3728,371 14-1
18-02-22212770,0025,4529,47-4,24 -14,4% ----25,4524,003 14-1
18-02-22114775,0021,5025,70-3,95 -15,4% ----23,4020,5021 14-1
18-02-22332780,0018,5022,10-3,58 -16,2% ----20,7017,5594 14-1
18-02-22376785,0015,3518,71-3,22 -17,2% ----17,6014,501.333 14-1
18-02-22606790,0012,8515,57-2,89 -18,6% 11,3014,5014,6011,60176 14-1
18-02-22338795,0010,1512,68-2,46 -19,4% 9,0012,0011,759,301.486 14-1
18-02-221.045800,008,0010,06-2,05 -20,4% 7,2015,009,457,20539 14-1
18-02-22541805,005,907,78-1,65 -21,2% --7,357,105,50138 14-1
18-02-22939810,004,605,81-1,27 -21,9% 4,005,005,504,15170 14-1
18-02-22506815,003,354,23-0,94 -22,2% ----3,943,00117 14-1
18-02-22890820,002,252,99-0,68 -22,7% 1,80--2,802,00136 14-1
18-02-22588825,001,552,02-0,44 -21,8% ----1,901,4668 14-1
18-02-22718830,001,041,37-0,34 -24,8% --1,371,300,9791 14-1
18-02-22200835,000,720,90-0,19 -21,1% ----0,820,6830 14-1
18-02-22788840,000,440,56-0,11 -19,6% 0,300,800,550,40167 14-1
18-02-2251845,000,310,38-0,06 -15,8% 0,200,750,350,318 14-1
18-02-22418850,000,210,23-0,08 -34,8% ----0,270,2020 14-1
18-02-22170860,000,130,09-0,04 -44,4% 0,01--0,130,1323 14-1
18-02-2271870,000,080,020,00 0,0% ----0,080,081 14-1
18-02-22204880,000,030,010,00 0,0% ----0,030,032 14-1
18-02-22365900,000,050,010,00 0,0% --0,200,050,0525 13-1
18-02-2236920,000,050,010,00 0,0% ----0,050,052 22-12
18-02-2223960,000,160,010,00 0,0% ----0,160,1622 1-12
18-03-22185400,00383,62389,15-7,75 -2,0% ----383,62382,952 14-1
18-03-22157440,00344,26349,15-7,65 -2,2% ----344,26344,2650 7-1
18-03-22198480,00308,18309,32-7,72 -2,5% ----308,18308,1815 13-1
18-03-2252520,00264,05269,50-7,66 -2,8% ----264,05260,753 14-1
18-03-2239560,00216,70229,77-7,56 -3,3% ----216,70215,652 22-12
18-03-2297600,00184,20190,25-7,39 -3,9% ----184,20182,605 14-1
18-03-2236640,00139,90151,06-7,05 -4,7% ----146,05139,903 10-1
18-03-22124660,00133,10131,69-6,81 -5,2% ----133,10133,103 13-1
18-03-22284680,00108,83112,58-6,51 -5,8% ----108,83108,832 14-1
18-03-22172700,0088,5093,82-6,15 -6,6% ----89,5088,509 14-1
18-03-22141720,0071,9575,58-5,66 -7,5% ----71,9568,852 14-1
18-03-2230730,0063,3566,78-5,46 -8,2% ----64,4563,352 14-1
18-03-22379740,0052,3058,18-5,14 -8,8% ----52,3052,302 14-1
18-03-2212750,0051,3549,83-4,75 -9,5% ----51,3550,952 13-1
18-03-224755,0040,1945,78-4,55 -9,9% ----40,1940,191 14-1
18-03-22284760,0039,2541,85-4,34 -10,4% ----39,9037,407 14-1
18-03-2231765,0036,0038,01-4,12 -10,8% ----36,4536,002 12-1
18-03-2245770,0034,0534,31-3,92 -11,4% ----34,0533,702 13-1
18-03-2248775,0028,2530,73-3,67 -11,9% ----28,2526,145 14-1
18-03-22314780,0023,5027,29-3,43 -12,6% 20,1025,5025,2522,5094 14-1
18-03-2278785,0021,0023,99-3,10 -12,9% ----22,9020,1036 14-1
18-03-2260790,0017,9020,94-2,85 -13,6% ----19,8017,3022 14-1
18-03-2255795,0015,5518,03-2,59 -14,4% --22,0016,4014,9430 14-1
18-03-22886800,0013,0515,31-2,25 -14,7% --14,6014,1012,50142 14-1
18-03-2260805,0010,6512,84-1,95 -15,2% ----11,8010,6517 14-1
18-03-22393810,008,9010,60-1,64 -15,5% 7,50--10,058,7061 14-1
18-03-2282815,007,108,61-1,35 -15,7% ----8,006,8067 14-1
18-03-22917820,005,706,89-1,10 -16,0% --13,456,555,30135 14-1
18-03-22193830,003,504,21-0,69 -16,4% 3,25--3,853,2594 14-1
18-03-221.139840,002,022,40-0,36 -15,0% --6,002,301,8592 14-1
18-03-22298860,000,640,76-0,14 -18,4% ----0,720,6419 14-1
18-03-22986880,000,200,29-0,03 -10,3% --5,000,310,2011 14-1
18-03-22390920,000,040,02-0,01 -50,0% --2,500,040,041 12-1
18-03-22249960,000,010,010,00 0,0% --------10 13-1
18-03-221471.040,000,060,010,00 0,0% --0,080,060,0615 5-1
17-06-22221200,00578,00581,15-7,68 -1,3% ----578,00577,8519 7-1
17-06-2280300,00495,90481,16-7,68 -1,6% ----495,90495,901 4-1
17-06-2215350,00441,17431,25-7,55 -1,8% ----441,17441,171 28-12
17-06-2233400,00354,49381,49-7,57 -2,0% ----354,74354,494 20-12
17-06-2216450,00342,07331,96-7,53 -2,3% ----342,07342,071 28-12
17-06-2263500,00271,50282,72-7,34 -2,6% ----273,20271,502 11-1
17-06-2234550,00238,00233,99-7,00 -3,0% ----238,00238,001 13-1
17-06-2211580,00219,80205,15-6,74 -3,3% ----219,80219,0810 29-10
17-06-22142600,00177,60186,16-6,58 -3,5% ----177,60177,604 11-1
17-06-2234620,00160,00167,38-6,30 -3,8% ----162,40160,002 14-1
17-06-22157650,00136,93139,74-5,90 -4,2% ----136,93136,931 7-1
17-06-2220680,00108,00113,01-5,49 -4,9% ----110,00108,002 14-1
17-06-22530700,0091,1195,81-5,11 -5,3% ----92,2091,114 14-1
17-06-2253720,0075,7879,27-4,70 -5,9% ----75,7875,781 7-1
17-06-22147740,0060,4063,57-4,21 -6,6% ----60,4060,401 14-1
17-06-22389750,0052,4556,13-3,94 -7,0% ----53,7551,504 14-1
17-06-22143760,0045,5049,01-3,69 -7,5% ----47,4545,502 14-1
17-06-22551780,0034,2035,94-3,09 -8,6% --65,0034,2032,0013 14-1
17-06-22928800,0023,2024,81-2,50 -10,1% ----23,8021,8015 14-1
17-06-22268820,0014,4515,73-1,66 -10,6% 9,75--14,9013,809 14-1
17-06-2254830,0011,1512,22-1,41 -11,5% 7,25--11,5010,5012 14-1
17-06-22233840,008,509,23-1,07 -11,6% ----8,858,109 14-1
17-06-22290850,005,956,86-0,83 -12,1% ----6,605,8026 14-1
17-06-221.321880,002,302,61-0,26 -10,0% 2,0512,502,352,3083 14-1
17-06-22724900,001,151,33-0,23 -17,3% --1,201,301,1218 14-1
17-06-22218920,000,880,63+0,02 +3,2% ----0,880,881 13-1
17-06-2231960,000,180,15-0,01 -6,7% 0,16--0,180,181 13-1
17-06-221211.000,000,120,03+0,01 +33,3% --0,270,120,121 10-1
17-06-223221.040,000,110,010,00 0,0% --0,110,110,119 6-1
16-09-226400,00366,71377,64-7,39 -2,0% ----366,71366,712 11-1
16-09-22 440,00--338,35-7,19 -2,1% --------0 --
16-09-22 480,00--299,43-7,01 -2,3% --------0 --
16-09-2211520,00276,11260,90-6,77 -2,6% ----276,11276,0111 23-11
16-09-22 560,00--222,90-6,44 -2,9% --------0 --
16-09-226600,00165,00186,02-6,06 -3,3% ----165,00165,004 20-12
16-09-228640,00146,35150,19-5,62 -3,7% ----146,35146,351 14-12
16-09-2210680,00117,10115,99-5,12 -4,4% ----117,10117,103 13-1
16-09-221700,0092,8799,66-4,73 -4,7% ----92,8792,871 10-1
16-09-225720,0091,9084,06-4,42 -5,3% ----91,9091,902 28-12
16-09-2247740,0070,7069,29-4,03 -5,8% ----70,7070,701 13-1
16-09-22 750,00--62,29-3,81 -6,1% --------0 --
16-09-2247760,0049,7555,50-3,49 -6,3% --------1 10-1
16-09-22124780,0038,7443,00-2,99 -7,0% ----38,8038,7453 11-1
16-09-22189800,0030,0032,03-2,46 -7,7% ----30,0030,003 14-1
16-09-2284820,0021,9022,80-1,91 -8,4% ----21,9021,408 14-1
16-09-22131840,0014,1115,47-1,35 -8,7% ----14,1114,1110 14-1
16-09-2256850,0011,3012,52-1,13 -9,0% ----11,9511,304 14-1
16-09-22185880,005,756,29-0,58 -9,2% ----5,755,751 14-1
16-09-2218900,003,853,85-0,37 -9,6% ----3,853,851 13-1
16-09-2281920,002,352,36-0,22 -9,3% ----2,502,352 13-1
16-09-2289960,000,900,87+0,13 +14,9% ----0,900,901 11-1
16-09-221561.040,000,150,11-0,06 -54,5% --10,000,150,1510 14-1
16-12-22 0,00------ -- ---------- --
16-12-22259150,00607,25623,38-7,54 -1,2% ----607,25607,251 10-1
16-12-22119200,00553,17573,36-7,51 -1,3% ----553,17553,175 17-12
16-12-2226250,00513,05523,52-7,54 -1,4% ----513,05513,0510 2-12
16-12-2235300,00486,95473,73-7,56 -1,6% ----486,95486,951 3-1
16-12-2219350,00405,39424,27-7,41 -1,7% ----407,70405,393 17-12
16-12-22408400,00375,25375,18-7,41 -2,0% ----375,25375,251 12-1
16-12-22127450,00315,00326,64-6,87 -2,1% ----315,00315,001 17-12
16-12-22763500,00276,40278,88-6,78 -2,4% ----276,40276,401 7-1
16-12-221.694550,00229,94232,22-6,45 -2,8% ----229,94229,941 7-1
16-12-221.074600,00175,21187,14-6,03 -3,2% ----175,21175,211 11-1
16-12-22450650,00142,00143,99-5,34 -3,7% ----142,00141,002 12-1
16-12-228680,00104,70119,44-5,07 -4,2% ----105,85103,8012 20-12
16-12-22491700,0099,37103,72-4,66 -4,5% ----101,6099,374 14-1
16-12-225720,0090,0088,60-4,42 -5,0% ----90,0090,001 13-1
16-12-2230740,0069,0074,31-4,05 -5,5% ----69,0069,001 14-1
16-12-22421750,0063,1267,48-3,83 -5,7% 50,00--64,8063,1229 14-1
16-12-2249760,0060,6960,95-3,59 -5,9% ----60,6960,3210 13-1
16-12-221.268780,0045,0048,92-3,23 -6,6% ----45,8545,0019 14-1
16-12-222.033800,0035,0537,98-2,73 -7,2% ----36,3034,7013 14-1
16-12-22363820,0026,8528,52-2,17 -7,6% ----27,1525,604 14-1
16-12-22487850,0015,9017,42-1,51 -8,7% ----16,5015,5039 14-1
16-12-22159880,008,859,94-0,98 -9,9% ----9,108,8523 14-1
16-12-221.046900,005,856,62-0,51 -7,7% 5,0015,506,255,853 14-1
16-12-2238920,004,054,33-0,42 -9,7% ----4,053,855 14-1
16-12-22426950,002,002,29-0,13 -5,7% 1,5011,202,202,00138 14-1
16-12-221.1161.000,000,800,79-0,03 -3,8% ----0,800,801 14-1
16-12-225071.100,000,200,22+0,05 +22,7% ----0,200,201 12-1
16-12-221.3121.200,000,100,050,00 0,0% ----0,100,101 13-1
16-12-224071.300,000,040,010,00 0,0% --0,080,040,0413 30-12
16-06-2326400,00363,32368,00-7,65 -2,1% ----363,32363,323 7-1
16-06-2338600,00175,50185,47-6,57 -3,5% ----175,50175,501 11-1
16-06-239650,00141,58144,59-6,04 -4,2% ----141,58141,581 14-1
16-06-2323700,00102,96106,73-5,33 -5,0% ----102,96102,961 14-1
16-06-23104750,0069,2573,41-3,84 -5,2% ----69,2569,258 14-1
16-06-23186800,0043,1546,26-3,45 -7,5% ----43,1543,152 14-1
16-06-23153850,0025,7526,53-2,01 -7,6% ----25,7525,702 14-1
16-06-23298900,0014,1514,03-1,15 -8,2% --18,4014,1513,7012 13-1
16-06-23831.000,004,503,56-0,09 -2,5% --------3 3-1
16-06-23 1.200,00--0,37+0,05 +13,5% --------0 --
15-12-23 0,00------ -- ---------- --
15-12-2350150,00605,65606,21-7,50 -1,2% ----605,65605,651 13-1
15-12-2333200,00552,10556,80-7,63 -1,4% ----552,10551,552 30-11
15-12-231250,00492,72507,80-7,64 -1,5% ----492,72492,721 11-10
15-12-2343300,00459,09459,16-7,47 -1,6% ----459,09459,091 23-12
15-12-2343350,00385,00410,99-7,32 -1,8% ----385,00385,002 6-8
15-12-231.189400,00339,00363,55-7,15 -2,0% ----339,00339,001 20-12
15-12-2380450,00291,00316,86-6,81 -2,1% ----291,00291,003 20-12
15-12-23807500,00280,70271,42-6,50 -2,4% ----280,70280,703 5-1
15-12-23580550,00224,00227,46-6,23 -2,7% ----224,00224,001 10-1
15-12-232.030600,00185,74185,55-5,76 -3,1% ----185,74185,741 12-1
15-12-23198650,00143,45146,25-5,09 -3,5% ----143,45143,451 14-1
15-12-23304700,00110,27110,47-4,37 -4,0% ----110,27110,271 13-1
15-12-23321750,0078,0079,33-3,50 -4,4% ----78,0078,001 14-1
15-12-23339800,0050,9453,46-2,60 -4,9% ----50,9449,993 14-1
15-12-23203850,0031,5033,93-1,69 -5,0% ----31,5031,501 14-1
15-12-23408900,0019,3420,47-0,82 -4,0% ----19,3419,004 14-1
15-12-23290950,0011,2511,97-0,30 -2,5% ----11,2511,251 14-1
15-12-232381.000,006,706,90-0,01 -0,1% --11,006,706,7011 13-1
15-12-23761.100,002,502,54+0,06 +2,4% ----2,502,501 11-1
15-12-23431.200,001,101,07+0,12 +11,2% ----1,101,105 7-1
15-12-23181.300,000,490,52-0,01 -1,9% ----0,490,492 13-1
20-12-2443150,00589,64591,14-7,87 -1,3% ----589,64589,642 1-12
20-12-2429200,00545,32542,56-7,78 -1,4% ----545,32545,321 13-1
20-12-242250,00422,00494,44-7,66 -1,5% ----422,00422,001 25-5
20-12-2424300,00428,95446,89-7,53 -1,7% ----428,95428,951 17-12
20-12-24161350,00396,55399,99-7,25 -1,8% ----396,55396,551 24-9
20-12-24239400,00340,47354,02-6,93 -2,0% ----340,47340,472 17-12
20-12-24219450,00290,00309,30-6,79 -2,2% ----290,00290,001 17-12
20-12-24410500,00260,00266,01-6,41 -2,4% ----260,00260,001 14-1
20-12-24299550,00209,36224,64-6,08 -2,7% ----209,36209,361 6-12
20-12-24634600,00182,00185,42-5,74 -3,1% ----182,00182,002 12-1
20-12-24369650,00143,00149,14-5,16 -3,5% ----147,00143,004 14-1
20-12-24512700,00114,10116,47-4,45 -3,8% ----114,10114,101 14-1
20-12-24724750,0089,5388,11-3,22 -3,7% ----89,5389,531 13-1
20-12-24330800,0063,4064,50-2,56 -4,0% ----63,4063,405 14-1
20-12-24100850,0045,9745,55-2,00 -4,4% ----45,9745,972 13-1
20-12-24421900,0031,5031,12-1,19 -3,8% ----31,5031,501 13-1
20-12-24221950,0021,3020,78-0,70 -3,4% ----21,3021,302 13-1
20-12-243871.000,0014,1613,84-0,34 -2,5% --21,0014,1613,9314 13-1
20-12-24781.100,006,406,53+0,12 +1,8% ----6,406,401 14-1
20-12-24951.200,003,323,34+0,04 +1,2% ----3,323,322 13-1
20-12-24311.300,001,901,87+0,10 +5,3% ----2,001,904 10-1
19-12-25133200,00540,00529,83-7,46 -1,4% ----540,00540,001 29-12
19-12-253250,00500,19482,59-7,50 -1,6% ----500,19500,191 8-12
19-12-251300,00410,79436,08-7,29 -1,7% ----410,79410,791 20-12
19-12-251350,00307,50390,35-7,18 -1,8% ----307,50307,501 31-3
19-12-2559400,00339,71345,74-7,05 -2,0% ----339,71339,716 10-1
19-12-2512450,00276,41302,43-6,78 -2,2% ----276,41275,792 5-10
19-12-2592500,00253,00260,87-6,48 -2,5% ----253,00253,001 10-1
19-12-2540550,00214,50221,34-6,02 -2,7% ----214,50214,501 14-1
19-12-25167600,00180,38184,49-5,57 -3,0% ----182,28180,388 6-1
19-12-25177650,00158,84150,92-4,98 -3,3% ----159,12158,848 5-1
19-12-25233700,00113,60121,14-4,39 -3,6% ----119,00113,603 10-1
19-12-25180750,0091,6395,41-3,12 -3,3% 65,00--91,6391,3517 11-1
19-12-25401800,0071,5073,68-2,49 -3,4% 60,00--71,5071,501 14-1
19-12-25268850,0056,5055,67-1,98 -3,6% ----56,5055,5013 13-1
19-12-25546900,0039,6041,18-1,48 -3,6% ----39,6039,601 14-1
19-12-25279950,0030,2029,95-0,94 -3,1% ----30,2030,201 13-1
19-12-253131.000,0020,1521,56-0,39 -1,8% ----20,1520,154 14-1
19-12-251611.100,0011,3011,72-0,04 -0,3% --13,2011,3011,305 12-1
19-12-25871.200,006,706,63+0,07 +1,1% ----6,706,701 10-1
19-12-252241.300,003,973,97+0,06 +1,5% ----3,973,974 12-1
18-12-2625500,00249,42256,20-6,84 -2,7% ----249,42249,4210 11-1
18-12-2619600,00181,80184,47-5,88 -3,2% ----181,80181,801 14-1
18-12-2610700,00122,05125,34-4,71 -3,8% ----122,05122,051 14-1
18-12-2613750,0098,69100,14-2,35 -2,3% ----99,5098,0012 14-1
18-12-2612800,0078,7780,58-2,24 -2,8% --81,0078,7778,771 12-1
18-12-2610850,0061,0063,44-1,46 -2,3% ----61,0061,006 14-1
18-12-2650900,0049,5048,61-0,87 -1,8% ----49,5049,503 13-1
18-12-26251.000,0028,5528,88-0,13 -0,5% 23,00--28,5528,551 13-1
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Nieuw: donkere weergave

Het FD is nu ook beschikbaar in een donkere weergave. Omdat uw apparaat is ingesteld op donkere modus, hebben we dat al voor u aangepast.

Liever een lichte weergave? Pas uw voorkeuren aan rechtsboven via het gebruikersmenu of onderaan in de pagina.

Browser niet ondersteund

De versie van uw browser wordt niet (meer) ondersteund vanwege mogelijke beveiligingsrisico’s. Daarnaast kan het zijn dat een enkele functionaliteit op FD.nl niet beschikbaar of geoptimaliseerd is voor uw browser.

Wat kunt u doen?

We willen u een zo goed mogelijke ervaring bieden. Zorg er daarom voor dat u de nieuwste versie van één van de volgende browsers gebruikt: Chrome, Safari of Edge. Indien u dit niet zelf kunt, neem dan contact op met uw eigen IT-supportafdeling.

Meer informatie
Meer informatie