Close sub menu
Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 907,31916,04-8,73 -1,0% 915,93906,51018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-7-2024)
Totaal volume 92.325 (50.472 Calls, 41.853 Puts)
Totaal open interest bij opening 256.038 (99.250 Calls, 156.788 Puts)
Call / Put ratio 1,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-07-24119720,00190,50196,20-6,96 -3,5% 189,15189,35194,35190,5046 15:41
19-07-24119760,00154,92156,22-6,98 -4,5% 149,15149,35154,92153,9516 14:39
19-07-2441780,00135,00136,22-6,98 -5,1% 129,20129,35135,00135,0024 12:28
19-07-24111800,00109,35116,23-6,99 -6,0% 109,20109,30115,40111,2663 15:57
19-07-2483820,0092,2096,25-7,01 -7,3% 89,1589,3595,0792,2023 15:22
19-07-24115830,0081,5086,27-7,03 -8,1% 79,1579,3584,7081,5088 15:24
19-07-24137840,0069,2076,29-7,05 -9,2% 69,2069,3575,4769,2024 15:53
19-07-2478850,0059,1566,31-7,07 -10,7% 59,1559,3565,4059,1575 15:53
19-07-2429855,0059,2561,33-7,09 -11,6% 54,2054,3559,2558,0015 14:41
19-07-2449860,0053,5056,34-7,10 -12,6% 49,2049,3055,0252,8029 14:29
19-07-2457865,0046,5051,35-7,11 -13,8% 44,2044,3046,5046,501 15:24
19-07-24124870,0039,2046,37-7,13 -15,4% 39,2039,3544,5539,2021 15:37
19-07-2435875,0036,0041,38-7,14 -17,3% 34,2034,3539,2036,006 15:28
19-07-2464880,0031,9036,40-7,16 -19,7% 29,2029,3035,0031,0033 15:27
19-07-2444885,0033,6031,43-7,19 -22,9% 24,2024,3038,3532,001 13:12
19-07-24112890,0023,9526,47-7,23 -27,3% 19,2019,3525,4022,8521 14:45
19-07-24 892,00------ -- 17,1517,35----0 --
19-07-24 894,00------ -- 15,2015,30----0 --
19-07-24158895,0019,5021,55-7,31 -33,9% 14,1514,3519,5016,3310 13:20
19-07-241896,0025,0520,57-7,33 -35,6% 13,1513,3525,0521,304 18-7
19-07-24 898,00--18,62-7,38 -39,6% 11,1511,35----0 --
19-07-24 899,00------ -- 10,1510,35----0 --
19-07-24411900,009,2416,69-7,45 -44,6% 9,159,3016,009,00155 15:56
19-07-24 901,00------ -- 8,208,30----0 --
19-07-24 902,0010,6514,78-7,54 -51,0% 7,207,3010,6510,6518 09:59
19-07-24 903,00------ -- 6,156,35----0 --
19-07-2421904,0011,7012,91-7,67 -59,4% 5,205,3511,707,355 11:48
19-07-24125905,004,0511,99-7,75 -64,6% 4,154,3510,504,05147 15:48
19-07-2441906,003,4011,08-7,84 -70,8% 3,203,308,703,4034 15:35
19-07-241907,002,6510,18-7,94 -78,0% 2,152,307,952,259 15:40
19-07-243908,001,259,31-8,07 -86,7% 1,251,357,001,1024 15:57
19-07-2411909,000,218,46-8,22 -97,2% 0,200,325,550,12424 15:59
19-07-24189910,000,017,63-7,62 -99,9% --0,016,000,021.944 15:57
19-07-2417911,000,056,83-6,82 -99,9% 0,050,014,950,02589 15:42
19-07-2465912,000,015,97-5,96 -99,8% --0,014,350,012.195 15:53
19-07-2477913,000,015,24-5,23 -99,8% --0,013,300,012.442 15:40
19-07-24126914,000,014,53-4,52 -99,8% 0,010,012,550,053.489 15:50
19-07-24973915,000,013,88-3,87 -99,7% --0,012,050,015.249 15:31
19-07-24519916,000,013,28-3,27 -99,7% --0,011,500,014.172 15:46
19-07-24177917,000,012,76-2,75 -99,6% --0,011,150,013.500 15:28
19-07-24504918,000,012,30-2,29 -99,6% --0,010,830,011.668 15:41
19-07-24143919,000,011,90-1,89 -99,5% --0,010,650,01731 15:28
19-07-242.204920,000,011,58-1,57 -99,4% --0,030,500,011.804 15:59
19-07-24126921,000,011,28-1,27 -99,2% --0,010,280,01282 15:32
19-07-24421922,000,021,04-1,03 -99,0% --0,010,200,02299 14:59
19-07-24108923,000,010,85-0,84 -98,8% 0,010,010,160,01186 15:30
19-07-24350924,000,030,69-0,68 -98,6% --0,010,210,03190 15:09
19-07-241.010925,000,010,55-0,54 -98,2% --0,010,110,01477 15:49
19-07-24478926,000,010,44-0,43 -97,7% --0,020,100,01118 15:05
19-07-24153927,000,010,36-0,35 -97,2% --0,020,070,0180 14:30
19-07-24442928,000,010,29-0,28 -96,6% --0,010,060,01447 15:36
19-07-24147929,000,010,23-0,22 -95,7% --0,020,050,01196 14:59
19-07-241.750930,000,010,16-0,15 -93,8% --0,020,050,01927 15:47
19-07-2497931,000,020,13-0,12 -92,3% --0,020,040,0294 15:06
19-07-24684932,000,010,11-0,10 -90,9% --0,020,040,0188 15:18
19-07-241933,000,360,10-0,09 -90,0% --0,020,630,3613 18-7
19-07-24532934,000,010,08-0,07 -87,5% --0,020,050,01180 15:34
19-07-241.074935,000,010,08-0,07 -87,5% --0,020,030,011.191 15:22
19-07-24349936,000,010,07-0,06 -85,7% --0,020,030,0159 15:17
19-07-24554938,000,010,06-0,05 -83,3% --0,020,020,01262 15:16
19-07-241.219940,000,020,05-0,04 -80,0% --0,010,030,01213 14:59
19-07-24682942,000,010,04-0,03 -75,0% --0,010,020,01179 13:43
19-07-24418944,000,010,03-0,02 -66,7% --0,010,030,01113 14:08
19-07-241.167945,000,010,03-0,02 -66,7% --0,010,030,01156 13:19
19-07-241.060946,000,010,03-0,02 -66,7% --0,010,010,012 14:10
19-07-24305948,000,010,02-0,01 -50,0% --0,050,010,012 09:01
19-07-241.410950,000,010,010,00 0,0% --0,010,020,0199 15:05
19-07-24786952,000,010,010,00 0,0% --0,010,010,0132 14:01
19-07-24418954,000,010,010,00 0,0% --0,010,010,014 15:05
19-07-24717955,000,010,010,00 0,0% --0,040,030,014 14:55
19-07-24421956,000,010,010,00 0,0% --0,010,010,014 09:30
19-07-24741958,000,030,010,00 0,0% --0,030,030,03150 10:20
19-07-241.057960,000,010,010,00 0,0% --0,010,020,0178 13:41
19-07-24252962,000,040,010,00 0,0% --0,040,040,0132 10:18
19-07-24372964,000,010,010,00 0,0% --0,010,010,01101 10:20
19-07-24995965,000,010,010,00 0,0% --0,050,020,01128 14:36
19-07-24660966,000,010,010,00 0,0% --0,040,010,0114 15:33
19-07-24170968,000,010,010,00 0,0% --0,010,010,0113 11:19
19-07-241.952970,000,010,010,00 0,0% --0,010,010,01202 15:16
19-07-24913975,000,010,010,00 0,0% --0,010,010,0114 11:20
19-07-241.681980,000,010,010,00 0,0% --0,010,010,0120 10:53
19-07-2457985,000,010,010,00 0,0% --0,030,010,0111 18-7
19-07-24596990,000,010,010,00 0,0% --0,040,010,011 18-7
19-07-246491.000,000,010,010,00 0,0% --0,010,010,014 14:24
19-07-24561.010,000,020,01-- -- --0,05----5 15-7
19-07-241771.020,000,020,010,00 0,0% --0,01----15 11-7
19-07-241101.040,000,020,010,00 0,0% --0,010,020,0250 25-6
19-07-24311.080,000,010,010,00 0,0% --0,010,010,0128 9-7
16-08-2422740,00165,00173,80-8,80 -5,1% 157,10171,20171,72165,0020 16:35
16-08-2439760,00160,90153,98-8,83 -5,7% 143,00145,60160,90160,908 18-7
16-08-245770,00--144,07-8,85 -6,1% --------5 4-7
16-08-247780,00128,75134,16-8,86 -6,6% 117,55128,00128,75128,7525 15:40
16-08-2414790,00119,00124,25-8,85 -7,1% 107,70116,20121,50119,009 15:41
16-08-2449800,00107,05114,35-8,85 -7,7% 103,40105,90113,42107,0520 16:05
16-08-2430820,0088,3594,57-8,78 -9,3% 83,7586,2088,3588,3522 15:56
16-08-2472840,0072,4174,94-8,62 -11,5% ----72,7072,0026 14:56
16-08-2483850,0062,4565,26-8,47 -13,0% 54,8557,1564,4061,5032 14:56
16-08-24246860,0047,9555,75-8,23 -14,8% ----55,5047,9562 17:10
16-08-24248870,0038,7446,47-7,87 -16,9% 37,6537,9544,9538,4550 17:25
16-08-24 875,0039,3541,99-7,59 -18,1% ----39,3539,356 14:30
16-08-24144880,0030,9537,61-7,29 -19,4% 29,4529,7036,3030,2087 17:22
16-08-2421885,0027,2033,42-7,00 -20,9% 25,6025,8532,5027,00120 17:08
16-08-2454890,0024,0029,35-6,60 -22,5% 22,0022,2528,5523,85245 16:01
16-08-24181895,0020,6025,50-6,16 -24,2% ----23,1520,6011 16:01
16-08-24345900,0016,2421,88-5,68 -26,0% ----21,0016,00312 17:25
16-08-24588905,0013,2018,52-5,11 -27,6% 12,8012,9517,3513,20112 17:27
16-08-24287910,0010,4415,38-4,58 -29,8% 10,0012,0015,1010,441.182 17:29
16-08-24430915,008,5012,64-3,97 -31,4% 8,258,4012,558,50675 17:27
16-08-24543920,006,4510,26-3,46 -33,7% 6,406,5510,106,452.297 17:29
16-08-24437925,005,108,19-2,95 -36,0% 4,955,108,005,15810 17:29
16-08-24759930,003,706,42-2,45 -38,2% 3,508,956,203,70843 17:29
16-08-24757935,002,954,97-2,01 -40,4% 2,752,854,603,10321 17:21
16-08-241.171940,002,103,76-1,68 -44,7% --3,953,702,101.605 17:27
16-08-24845945,001,452,81-1,28 -45,6% 1,411,472,701,45505 17:28
16-08-24669950,001,082,08-0,99 -47,6% 1,001,041,951,05414 17:27
16-08-24360955,000,751,49-0,73 -49,0% 0,670,741,470,74318 17:25
16-08-24660960,000,521,08-0,56 -51,9% 0,460,521,020,50256 17:23
16-08-24605965,000,350,77-0,41 -53,2% 0,310,370,760,34147 17:27
16-08-241.009970,000,290,56-0,31 -55,4% ----0,750,29280 17:07
16-08-24457975,000,160,39-0,21 -53,8% --0,240,420,16131 17:28
16-08-241.018980,000,140,28-0,15 -53,6% 0,090,150,360,15143 17:07
16-08-24375985,000,080,15-0,08 -53,3% --0,720,080,086 17:21
16-08-24727990,000,080,11-0,06 -54,5% 0,040,080,170,10123 16:21
16-08-244761.000,000,050,06-0,03 -50,0% ----0,080,0510 16:38
16-08-241491.010,000,030,03-0,02 -66,7% --0,060,070,0344 16:16
16-08-24381.020,000,050,02-0,01 -50,0% --0,040,050,052 18-7
16-08-241731.040,000,040,010,00 0,0% --0,030,040,0415 18-7
16-08-24 1.060,00--0,010,00 0,0% --------0 --
16-08-24 1.080,00--0,010,00 0,0% --0,04----0 --
20-09-24173560,00372,54354,57-8,77 -2,5% 342,85347,00372,54371,49124 16-7
20-09-2448600,00321,00314,90-8,76 -2,8% 303,25307,20321,00321,001 18-7
20-09-2469640,00267,46275,24-8,74 -3,2% ----267,46267,463 16:07
20-09-2443680,00241,50235,60-8,69 -3,7% ----241,50241,501 18-7
20-09-2478700,00214,40215,79-8,66 -4,0% 204,45208,00214,50214,402 12:31
20-09-2492720,00192,40196,01-8,65 -4,4% ----193,00192,403 15:07
20-09-24109740,00174,70176,27-8,61 -4,9% 165,10168,45174,70172,502 14:08
20-09-24253760,00152,70156,65-8,56 -5,5% 146,70147,40155,65152,7029 15:23
20-09-24335780,00133,75137,02-8,62 -6,3% 125,90129,10133,75133,752 16:28
20-09-24455800,00109,97117,48-8,50 -7,2% ----117,00109,9036 16:48
20-09-24770820,0091,7598,15-8,28 -8,4% 87,5090,5091,7594,9512 15:56
20-09-24363840,0073,0079,29-8,07 -10,2% --72,0073,0073,0012 16:11
20-09-24751860,0054,9661,07-7,51 -12,3% 51,5054,0560,6054,9622 16:07
20-09-241.030880,0039,1144,12-6,63 -15,0% 35,6537,9041,4539,116 15:35
20-09-2472890,0033,0036,32-6,07 -16,7% 29,4029,7535,0033,009 15:20
20-09-24939900,0024,4029,21-5,62 -19,2% 23,0023,2528,1124,4047 16:14
20-09-24 905,00------ -- 20,1020,35----0 --
20-09-24236910,0019,1522,80-4,75 -20,8% ----22,5019,0545 15:56
20-09-2490915,0015,5219,88-4,35 -21,9% 15,0015,2019,2015,5233 17:23
20-09-241.329920,0013,6217,20-3,94 -22,9% 12,8013,0017,0013,40109 16:57
20-09-24460925,0011,1014,78-3,56 -24,1% 10,8511,0013,9511,10110 17:26
20-09-24462930,009,1512,61-3,20 -25,4% 9,059,2012,359,15152 17:28
20-09-24572935,008,2710,67-2,81 -26,3% 7,507,7010,207,9573 17:05
20-09-24664940,006,508,95-2,48 -27,7% ----8,506,50113 17:11
20-09-24227945,005,307,41-2,14 -28,9% 5,005,157,255,30171 17:18
20-09-24664950,004,506,16-1,90 -30,8% ----6,004,50163 17:06
20-09-2425955,003,755,04-1,60 -31,7% ----4,703,7034 16:08
20-09-241.707960,002,804,04-1,33 -32,9% 1,00--3,952,7050 17:19
20-09-24597970,001,902,63-0,93 -35,4% 1,601,702,501,7579 17:08
20-09-24767980,001,081,67-0,63 -37,7% ----1,601,08308 17:11
20-09-241.2701.000,000,420,66-0,24 -36,4% 0,340,450,720,42291 17:09
20-09-24791.020,000,210,21-0,04 -19,0% 0,110,230,320,302 15:56
20-09-241.4511.040,000,110,08-0,02 -25,0% 0,030,150,110,112 13:03
20-09-241471.080,000,050,010,00 0,0% --0,090,050,051 10:31
20-09-243511.120,000,040,010,00 0,0% --0,070,040,0410 17-7
20-12-24470150,00766,35761,06-8,90 -1,2% 552,50--766,60766,352 17-7
20-12-241.465200,00736,00711,81-8,91 -1,3% ----736,00736,001 10-7
20-12-2416250,00679,90662,56-8,91 -1,3% 648,20657,55679,90679,901 10-7
20-12-2449300,00611,80613,33-8,91 -1,5% ----611,80611,801 13:52
20-12-24156350,00579,20564,13-8,92 -1,6% 550,30561,75579,20579,201 3-7
20-12-24228400,00510,00514,95-8,91 -1,7% 501,40509,15510,00510,001 09:51
20-12-24158450,00482,99465,80-8,91 -1,9% 452,45459,75482,99482,991 26-6
20-12-24217500,00445,18416,68-8,90 -2,1% 403,60410,35445,18445,181 14:12
20-12-24250550,00373,49367,60-8,88 -2,4% --------1 17-7
20-12-2421560,00358,25357,79-8,87 -2,5% ----367,95358,252 18-7
20-12-24549600,00310,08318,60-8,85 -2,8% 306,15311,75317,70310,085 16:47
20-12-2435640,00300,00279,50-8,80 -3,1% 267,30272,45304,50300,004 11-7
20-12-24307650,00298,50269,74-8,78 -3,3% 257,60262,65298,50298,402 12-7
20-12-248680,00251,10240,50-8,73 -3,6% 228,60233,30251,10250,603 28-6
20-12-241.548700,00218,50221,07-8,87 -4,0% 209,30213,85218,50218,501 10:05
20-12-2419720,00197,99201,72-8,64 -4,3% ----199,05197,9910 10:17
20-12-249740,00201,94182,48-8,52 -4,7% 171,20175,20201,94201,941 12-6
20-12-24754750,00170,00172,94-8,44 -4,9% ----170,00170,001 09:03
20-12-2465760,00159,20163,39-8,36 -5,1% ----162,65167,3022 15:23
20-12-24153780,00150,95144,59-8,19 -5,7% 133,85137,50150,95150,951 18-7
20-12-24599800,00117,97126,11-7,94 -6,3% 115,75119,15124,50117,9059 17:28
20-12-24351820,00110,95108,07-7,63 -7,1% 98,10101,30110,95110,952 18-7
20-12-2485840,0088,5590,72-7,38 -8,1% ----89,0788,5560 14:58
20-12-24994850,0075,0282,32-7,15 -8,7% ----80,0075,4757 17:28
20-12-241.096860,0072,4074,13-6,89 -9,3% 65,2568,0073,0072,407 12:26
20-12-24519880,0056,7458,65-6,31 -10,8% ----58,0055,906 15:46
20-12-241.597900,0038,5544,52-5,58 -12,5% 38,1038,6544,0038,5521 17:28
20-12-24842920,0028,1032,20-4,57 -14,2% 26,9527,4531,3027,65236 16:51
20-12-24824940,0019,1822,17-3,48 -15,7% ----21,9418,62469 16:37
20-12-24774950,0015,4518,08-2,94 -16,3% 14,6515,0018,0015,35168 16:59
20-12-24978960,0012,2014,56-2,48 -17,0% 11,6012,0014,1012,1062 17:22
20-12-242.1631.000,004,355,46-0,75 -13,7% 4,204,405,504,30167 17:27
20-12-245351.040,001,451,82+0,08 +4,4% ----1,851,4520 17:24
20-12-241581.080,000,600,59-0,10 -16,9% 0,360,590,600,607 16:42
20-12-241.0781.100,000,300,36-0,02 -5,6% 0,210,400,300,301 09:40
20-12-241271.120,000,240,24-0,02 -8,3% 0,120,300,240,244 15:28
20-12-244661.200,000,070,09-0,01 -11,1% --0,260,070,063 16-7
20-12-246781.300,000,050,04+0,01 +25,0% 0,030,060,050,0510 17-7
21-03-256640,00315,50284,07-8,50 -3,0% ----315,50315,504 15-7
21-03-253720,00227,81207,92-8,04 -3,9% ----227,81227,812 9-7
21-03-2510760,00187,85170,89-7,93 -4,6% ----187,85187,852 10-7
21-03-2522800,00133,60135,15-7,39 -5,5% ----133,60133,601 14:02
21-03-2534820,00122,87117,99-7,26 -6,2% ----122,87122,871 17-7
21-03-2552840,00121,56101,38-6,95 -6,9% ----121,56121,564 12-7
21-03-2573860,0084,0385,49-6,54 -7,7% 75,9080,6084,0384,035 12:31
21-03-2536880,0073,3370,53-6,05 -8,6% 62,8064,4073,3373,332 17-7
21-03-2569900,0060,4056,71-5,43 -9,6% ----60,4058,452 18-7
21-03-2571920,0040,3044,30-4,59 -10,4% 38,4039,6040,3040,306 15:48
21-03-25263940,0036,5033,68-3,91 -11,6% 28,8029,8036,5036,501 18-7
21-03-25177960,0022,1524,83-3,22 -13,0% ----22,1522,151 17:06
21-03-25671.000,0012,3512,51-1,85 -14,8% 10,3010,9012,3512,351 10:54
21-03-25901.040,005,105,79-0,93 -16,1% 4,555,055,705,103 16:26
21-03-251.1361.080,002,352,54-0,33 -13,0% 1,852,352,702,355 16:13
21-03-25371.100,001,701,66-0,21 -12,7% ----1,701,702 18-7
21-03-2571.120,001,090,93+0,06 +6,5% 0,553,601,091,0916 11:20
20-06-2516400,00525,21510,51-8,70 -1,7% ----525,21523,908 24-6
20-06-255500,00428,67414,13-8,64 -2,1% ----428,67428,671 21-6
20-06-259600,00332,77318,56-8,75 -2,7% ----332,77332,771 18-6
20-06-254650,00281,30271,27-8,37 -3,1% ----281,30281,301 24-6
20-06-2513700,00235,00224,78-8,16 -3,6% ----235,00235,001 24-6
20-06-25 720,00--206,52-8,08 -3,9% --------0 --
20-06-2516750,00196,40179,62-7,85 -4,4% ----196,40196,402 10-7
20-06-25 760,00------ -- --------0 --
20-06-25150800,00137,14136,53-7,37 -5,4% ----137,14137,141 17-7
20-06-25 840,00--104,23-6,82 -6,5% --------0 --
20-06-2574850,00101,5096,53-6,61 -6,8% 90,00--101,5099,753 18-7
20-06-252880,0072,5074,83-5,95 -8,0% 66,7569,2072,5072,501 09:07
20-06-25127900,0060,5061,72-5,40 -8,7% 55,5056,7060,5060,501 11:39
20-06-2517920,0052,5049,71-4,81 -9,7% 43,30--52,9049,001 15:31
20-06-257940,0036,4039,14-3,99 -10,2% ----36,4036,402 15:46
20-06-2593950,0037,0034,51-3,63 -10,5% 29,5031,5537,0037,001 17-7
20-06-253960,0045,0030,27-3,31 -10,9% ----45,0045,001 15-7
20-06-251651.000,0018,6016,95-2,04 -12,0% 13,8515,5518,8518,603 17-7
20-06-25161.040,0012,308,88-1,09 -12,3% 7,058,3012,3012,307 26-6
20-06-2591.080,005,904,41-0,55 -12,5% ----5,905,902 16-7
20-06-25711.100,003,753,14-0,42 -13,4% 2,254,953,753,751 17-7
20-06-2541.120,003,052,21-0,28 -12,7% 1,472,403,053,052 11-7
20-06-25381.200,000,480,59-0,14 -23,7% 0,301,250,480,481 15:38
19-12-25122200,00731,00699,84-9,49 -1,4% ----731,00731,003 15-7
19-12-2512250,00456,00652,25-9,56 -1,5% ----456,00456,001 24-3
19-12-2520300,00562,32604,64-9,53 -1,6% ----562,32562,321 12-4
19-12-255350,00569,30557,17-9,51 -1,7% ----569,30569,301 21-6
19-12-2565400,00517,02509,78-9,48 -1,9% ----517,02517,0210 6-6
19-12-2537450,00416,28462,35-9,44 -2,0% ----416,28416,281 23-4
19-12-25163500,00432,73414,97-9,77 -2,4% --435,00432,91432,732 16-7
19-12-25151550,00391,70367,87-9,41 -2,6% --385,00391,70391,701 12-7
19-12-25202600,00350,25322,04-9,46 -2,9% --339,95350,25350,252 12-7
19-12-25340650,00304,30276,55-9,45 -3,4% --295,00304,30304,301 12-7
19-12-25247700,00239,86231,88-10,15 -4,4% 90,00245,00239,86239,866 17-7
19-12-25511750,00190,05189,02-8,48 -4,5% 170,00199,95194,00190,0511 18-7
19-12-25473800,00143,90148,46-8,32 -5,6% 140,00147,95143,90143,901 12:59
19-12-25336850,00115,29110,85-8,21 -7,4% 100,00120,00115,29115,293 18-7
19-12-25382900,0077,3577,01-6,14 -8,0% 72,7580,0078,2377,352 13:29
19-12-25208950,0048,0050,29-5,24 -10,4% ----48,0048,004 14:51
19-12-254631.000,0029,0030,54-1,10 -3,6% 27,9029,0030,1529,0015 16:10
19-12-254901.100,008,509,38-0,48 -5,1% 7,959,908,508,501 09:38
19-12-252211.200,002,602,72+0,02 +0,7% 2,052,652,752,6010 16:33
19-12-258341.300,000,850,88-0,17 -19,3% 0,730,990,980,8052 16:34
19-12-25 1.400,00--0,32-0,06 -18,8% 0,101,00----0 --
19-06-26 600,00--321,54-8,93 -2,8% --------0 --
19-06-26 700,00--234,44-7,48 -3,2% --------0 --
19-06-261800,00168,00155,07-6,43 -4,1% 140,00175,00168,00168,001 3-7
19-06-26 850,00--119,27-5,43 -4,6% 105,00135,00----0 --
19-06-2634900,00100,9087,79-6,43 -7,3% 75,00105,00100,90100,908 16-7
19-06-262950,0078,3261,13-0,72 -1,2% 50,0569,9578,3278,322 11-7
19-06-26 1.000,00--40,19-4,12 -10,3% 30,0041,50----0 --
19-06-2641.100,0021,2015,68-1,95 -12,4% 7,5017,0021,2021,201 15-7
19-06-26171.200,006,505,730,00 0,0% 4,156,506,506,501 18-7
19-06-26111.300,002,501,89-0,40 -21,2% 0,503,702,552,504 17-7
19-06-26 1.400,00--0,87-0,19 -21,8% 0,252,15----0 --
18-12-2642200,00711,00687,07-11,78 -1,7% ----711,00711,001 12-7
18-12-2624300,00602,70594,82-11,02 -1,9% ----602,70602,701 11-6
18-12-2654400,00521,75502,75-10,52 -2,1% ----521,80521,754 16-7
18-12-26132500,00425,75412,01-9,74 -2,4% ----425,75425,751 19-6
18-12-26144600,00340,48324,23-9,67 -3,0% --339,95340,52340,317 10-7
18-12-2611650,00254,08281,01-9,31 -3,3% --299,95----1 13-5
18-12-26351700,00246,75240,54-9,88 -4,1% --259,95246,75246,753 17-7
18-12-26183750,00228,59201,11-9,55 -4,7% 185,00209,95228,59227,903 15-7
18-12-26219800,00160,00163,76-8,83 -5,4% 150,00175,00160,00160,001 09:14
18-12-26623850,00130,00129,31-8,01 -6,2% 115,00139,95130,50130,0013 18-7
18-12-26220900,0099,0098,69-9,18 -9,3% 85,00109,95103,4099,0021 18-7
18-12-2636950,0067,7572,64-9,90 -13,6% 55,0079,9570,0067,756 15:43
18-12-262611.000,0050,0050,72-1,30 -2,6% 34,1059,9550,0050,002 13:50
18-12-26431.100,0022,3022,75-1,99 -8,7% 17,5523,9522,3022,301 11:03
18-12-261271.200,009,9010,18-2,40 -23,6% 8,0010,959,909,902 12:09
18-12-261261.300,005,004,01-0,01 -0,2% 2,854,255,004,502 12-7
18-12-2621.400,002,151,55-0,28 -18,1% 0,502,152,152,157 18-7
17-12-2741200,00685,14675,84-9,23 -1,4% ----685,14685,141 18-7
17-12-277300,00618,00586,88-6,96 -1,2% ----618,00618,005 15-7
17-12-2739400,00523,00498,01-9,02 -1,8% ----524,00523,004 5-7
17-12-2750500,00437,00410,94-8,43 -2,1% ----437,00437,001 5-7
17-12-2733600,00338,19327,43-8,38 -2,6% --345,00338,19338,191 18-6
17-12-2723650,00302,00287,12-8,05 -2,8% --305,00302,00302,001 21-6
17-12-27217700,00270,00248,10-7,45 -3,0% --265,00270,25270,007 15-7
17-12-27554750,00234,20212,00-5,75 -2,7% --229,95236,85234,2051 11-7
17-12-27235800,00195,00177,26-8,80 -5,0% 160,00195,00195,00195,001 16-7
17-12-27344850,00166,00143,87-6,20 -4,3% 130,00159,95166,00166,007 11-7
17-12-2783900,00121,00115,94-3,46 -3,0% 100,00135,00121,00121,001 17-7
17-12-2767950,00102,6990,01-4,20 -4,7% 75,0099,95107,02102,6915 11-7
17-12-272411.000,0065,6067,50-0,41 -0,6% 55,0089,9565,6065,601 16:20
17-12-27561.100,0030,0036,27-4,25 -11,7% 25,0538,5030,0030,001 17-7
17-12-272441.200,0018,5518,42-1,64 -8,9% 10,0020,6018,5518,552 12:09
17-12-2731.300,0011,389,64-0,99 -10,3% 7,7511,3511,3811,381 17-7
17-12-2721.400,006,535,32-0,58 -10,9% 1,006,356,536,531 17-7
15-12-286300,00587,14578,25-10,18 -1,8% ----587,14587,141 18-7
15-12-286400,00507,82493,34-10,00 -2,0% ----507,82507,821 27-6
15-12-281500,00366,30410,00-9,70 -2,4% ----367,00366,303 22-3
15-12-2817600,00341,29330,98-9,22 -2,8% 310,00345,00341,29341,291 6-6
15-12-286650,00303,00292,74-8,43 -2,9% 275,00299,95303,00303,005 14-6
15-12-2827700,00277,76256,30-10,54 -4,1% --265,00277,76277,763 12-7
15-12-2842750,00239,70221,56-10,49 -4,7% 205,00229,95241,05239,707 10-7
15-12-2873800,00201,25188,81-9,90 -5,2% 175,00199,95201,25201,256 16-7
15-12-2861850,00163,00158,19-9,00 -5,7% 145,00164,00163,00163,001 18-7
15-12-2867900,00134,05130,37-7,69 -5,9% 115,00136,75137,35134,058 17-7
15-12-2868950,00100,50106,07-8,40 -7,9% 100,05110,00100,50100,501 09:46
15-12-28571.000,0086,7883,25-4,47 -5,4% 70,0087,0086,7886,781 09:18
15-12-2821.050,0068,3364,78-5,15 -7,9% 50,0068,8068,3368,331 09:18
15-12-28221.100,0059,9849,57-5,38 -10,9% 35,0059,9559,9859,981 15-7
15-12-28281.200,0032,9528,12-3,70 -13,2% 15,0028,5034,0932,952 11-7
15-12-28421.300,0019,3016,31+0,20 +1,2% --19,9519,3019,301 15-7
15-12-2821.400,008,259,28-1,88 -20,3% 8,258,658,608,2514 11:03
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?