Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 716,80713,80+3,00 +0,4% 716,80712,57018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-4-2021)
Totaal volume 42.635 (22.924 Calls, 19.711 Puts)
Totaal open interest bij opening 264.013 (101.595 Calls, 162.418 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-04-21200460,00255,51253,27+2,18 +0,9% 255,40255,50255,51252,853 14:37
16-04-21203480,00235,50233,27+2,18 +0,9% 235,40235,50235,50235,308 15:57
16-04-21111500,00215,30213,27+2,18 +1,0% 215,40215,50215,30213,8016 13:54
16-04-2157520,00195,35193,27+2,18 +1,1% 195,40195,50195,35193,003 13:59
16-04-2138540,00175,20173,27+2,18 +1,3% 175,40175,50175,20174,906 15:15
16-04-2132550,00163,85163,27+2,18 +1,3% 165,40165,50164,01163,0045 15-4
16-04-2167560,00154,35153,27+2,18 +1,4% 155,40155,50154,35154,3527 12:44
16-04-2129570,00145,65143,27+2,18 +1,5% 145,40145,50145,65145,6519 15:40
16-04-21101580,00135,55133,27+2,18 +1,6% 135,40135,50135,65135,5521 15:44
16-04-2179590,00125,42123,27+2,18 +1,8% 125,40125,50125,42123,7014 14:20
16-04-21201600,00115,50113,27+2,18 +1,9% 115,40115,50115,50112,75105 15:59
16-04-2174610,00105,34103,27+2,18 +2,1% 105,40105,50105,34104,8010 15:24
16-04-2112615,0098,0698,27+2,18 +2,2% 100,40100,5098,6698,066 09:58
16-04-21176620,0095,5093,27+2,18 +2,3% 95,4095,5095,6092,8032 15:54
16-04-2158625,0090,6088,26+2,19 +2,5% 90,4090,5090,6588,206 15:40
16-04-21151630,0085,6583,26+2,19 +2,6% 85,4085,5085,6584,659 15:40
16-04-21204635,0078,0478,26+2,19 +2,8% 80,4080,5080,2078,042 10:55
16-04-21236640,0075,5073,26+2,19 +3,0% 75,4075,5075,6572,8959 15:58
16-04-21116645,0070,6568,26+2,19 +3,2% 70,4070,5070,6569,407 15:38
16-04-21387650,0065,5563,26+2,19 +3,5% 65,4065,5065,7562,8960 15:56
16-04-21252655,0059,6058,26+2,19 +3,8% 60,4060,5059,6057,6915 13:21
16-04-21531660,0055,5553,26+2,19 +4,1% 55,4055,5055,6052,79119 15:53
16-04-21285665,0050,5048,27+2,18 +4,5% 50,4050,5050,5048,0021 15:59
16-04-21964670,0045,5043,27+2,18 +5,0% 45,4545,5045,6543,0792 15:54
16-04-21270675,0040,5038,28+2,17 +5,7% 40,4040,5040,7038,5027 15:58
16-04-21849680,0035,4533,28+2,17 +6,5% 35,4035,5035,6532,83120 15:56
16-04-21694685,0030,5028,28+2,17 +7,7% 30,4030,5030,7227,9061 15:57
16-04-2113686,0029,5027,28+2,17 +8,0% 29,4029,5029,5028,354 15:54
16-04-2138688,0026,6025,28+2,17 +8,6% 27,4027,5027,3526,602 12:25
16-04-21669690,0025,4523,28+2,17 +9,3% 25,4025,5025,7922,80143 15:59
16-04-2119692,0023,5021,29+2,16 +10,1% 23,4023,5023,5020,9515 15:58
16-04-217694,0021,5019,29+2,16 +11,2% 21,4021,5021,5020,007 14:37
16-04-21491695,0020,4518,29+2,16 +11,8% 20,4020,5020,6017,8880 15:55
16-04-2125696,0019,5017,30+2,15 +12,4% 19,4019,5019,5019,5023 15:22
16-04-2138698,0016,6015,31+2,14 +14,0% 17,4017,5016,6016,602 13:28
16-04-21 699,00------ -- 16,4016,50----0 --
16-04-21975700,0015,4513,33+2,12 +15,9% 15,4015,5015,7012,60224 15:59
16-04-21 701,00--12,35+2,10 +17,0% 14,4014,50----0 --
16-04-2194702,0011,4511,41+2,04 +17,9% 13,4013,5012,1511,0011 11:12
16-04-211703,0011,5510,41+2,04 +19,6% 12,4012,5011,5511,551 09:48
16-04-2187704,0011,259,44+2,01 +21,3% 11,4011,5011,358,9033 15:26
16-04-21954705,0010,458,50+1,95 +22,9% 10,4010,5010,647,95108 15:57
16-04-2179706,009,607,54+1,91 +25,3% 9,409,509,608,3025 15:51
16-04-2114707,007,406,64+1,81 +27,3% 8,408,507,405,955 12:46
16-04-21150708,007,255,75+1,70 +29,6% 7,407,507,304,7566 14:58
16-04-2118709,006,104,89+1,56 +31,9% 6,406,506,554,0068 15:27
16-04-211.816710,005,404,05+1,40 +34,6% 5,405,506,002,951.212 15:59
16-04-212711,004,603,29+1,16 +35,3% 4,404,504,602,4037 15:52
16-04-21725712,003,502,60+0,85 +32,7% 3,403,504,151,40597 15:59
16-04-21140713,002,402,02+0,43 +21,3% 2,402,503,150,90438 15:59
16-04-21410714,001,471,55-0,10 -6,5% 1,431,492,350,542.547 15:59
16-04-211.861715,000,451,14-0,69 -60,5% 0,460,481,700,304.172 15:59
16-04-211.405716,000,010,81-0,80 -98,8% --0,021,150,011.292 15:54
16-04-21976717,000,010,57-0,56 -98,2% --0,020,720,01992 15:58
16-04-21592718,000,010,40-0,39 -97,5% --0,010,430,01728 15:48
16-04-21224719,000,010,29-0,28 -96,6% --0,010,280,01338 15:32
16-04-211.003720,000,010,21-0,20 -95,2% --0,010,180,01535 15:48
16-04-2187721,000,010,13-0,12 -92,3% --0,030,120,01132 15:27
16-04-21473722,000,010,10-0,09 -90,0% --0,030,060,0176 15:38
16-04-2184723,000,050,07-0,06 -85,7% --0,030,050,0216 11:50
16-04-21777724,000,010,06-0,05 -83,3% --0,030,030,0141 15:44
16-04-21943725,000,010,05-0,04 -80,0% --0,010,030,01103 15:39
16-04-21162726,000,010,05-0,04 -80,0% --0,010,040,0122 12:52
16-04-21342728,000,010,04-0,03 -75,0% --0,020,010,0119 13:10
16-04-211.285730,000,010,03-0,02 -66,7% --0,010,020,0190 15:50
16-04-21416732,000,010,02-0,01 -50,0% --0,030,010,0150 11:38
16-04-21413734,000,010,010,00 0,0% --0,030,010,017 09:39
16-04-21302735,000,010,010,00 0,0% --0,010,010,0111 12:24
16-04-2180736,000,010,010,00 0,0% --0,010,010,014 12:24
16-04-2163738,000,010,010,00 0,0% --0,010,010,016 12:10
16-04-21949740,000,010,010,00 0,0% --0,010,010,0122 14:44
16-04-2172745,000,010,010,00 0,0% --0,010,010,017 15-4
16-04-21200750,000,010,010,00 0,0% --0,010,010,019 11:53
16-04-212755,000,010,010,00 0,0% --0,010,010,011 15-4
16-04-21446760,000,010,010,00 0,0% --0,010,010,011 15-4
16-04-21643770,000,010,010,00 0,0% --0,010,010,012 14-4
16-04-21488780,000,030,010,00 0,0% --0,010,040,0340 8-4
16-04-211.224800,000,020,010,00 0,0% --0,010,020,021 12-4
16-04-21307840,000,020,010,00 0,0% --0,010,020,02300 8-4
21-05-21303480,00231,75228,65+3,52 +1,5% ----231,85231,7540 17:28
21-05-21133500,00210,75208,68+3,55 +1,7% ----210,75210,752 15:56
21-05-216520,00188,60188,75+3,57 +1,9% ----188,60188,601 10:25
21-05-2134540,00170,40168,83+3,52 +2,1% ----170,40168,257 14:48
21-05-2190560,00150,94148,89+3,54 +2,4% ----150,94149,9115 15:29
21-05-2169580,00131,40129,00+3,52 +2,7% ----131,40128,6224 15:44
21-05-21156600,00112,00109,14+3,51 +3,2% ----112,00110,00134 16:08
21-05-216610,00100,7099,26+3,49 +3,5% ----100,7099,667 13:36
21-05-21129620,0092,2589,38+3,50 +3,9% ----92,7589,509 17:17
21-05-2183630,0082,3579,58+3,43 +4,3% ----82,7580,3528 16:32
21-05-21136640,0072,8069,87+3,35 +4,8% ----72,8070,5067 17:29
21-05-2195645,0067,0265,02+3,38 +5,2% ----67,0267,021 09:26
21-05-21108650,0063,2060,23+3,38 +5,6% ----63,4560,1062 17:22
21-05-2127655,0058,1155,48+3,30 +5,9% ----58,1158,112 16:28
21-05-21161660,0053,1550,78+3,24 +6,4% 15,00--53,1550,7076 16:56
21-05-21215665,0046,3246,13+3,18 +6,9% ----46,3246,328 11:22
21-05-21183670,0044,0041,54+3,10 +7,5% ----44,0041,1673 16:31
21-05-21126675,0039,0237,07+3,01 +8,1% ----39,0236,8089 16:50
21-05-21448680,0034,4432,79+2,83 +8,6% 10,00--35,2032,40110 16:39
21-05-21308685,0030,6128,60+2,63 +9,2% 20,00--30,6128,9015 16:28
21-05-21550690,0026,6524,40+2,57 +10,5% 15,00--26,6524,10130 17:22
21-05-21141695,0022,1520,59+2,39 +11,6% ----22,1521,3533 15:53
21-05-21589700,0018,5517,00+2,16 +12,7% --21,0019,0016,55364 17:27
21-05-21393705,0015,0013,67+1,94 +14,2% ----15,5013,35156 16:57
21-05-21707710,0012,1010,75+1,58 +14,7% 5,0022,0012,2010,39958 17:28
21-05-21654715,009,258,22+1,27 +15,5% 3,0010,009,407,88479 17:28
21-05-21916720,006,856,10+0,97 +15,9% 6,807,007,005,80508 17:29
21-05-211.806725,004,954,40+0,69 +15,7% --5,005,154,15504 17:28
21-05-21701730,003,453,07+0,54 +17,6% 3,10--3,553,00426 17:29
21-05-21426735,002,352,14+0,35 +16,4% 2,35--2,502,00209 17:20
21-05-21594740,001,601,47+0,21 +14,3% --1,751,751,43227 17:18
21-05-21136745,001,111,01+0,15 +14,9% ----1,201,01137 17:07
21-05-21458750,000,780,72+0,05 +6,9% ----0,850,70112 17:28
21-05-21355755,000,540,50+0,04 +8,0% --0,700,600,5157 16:48
21-05-21270760,000,380,39-0,01 -2,6% ----0,450,3625 17:28
21-05-21705770,000,200,24-0,02 -8,3% --0,260,250,207 16:49
21-05-2152780,000,100,17-0,04 -23,5% --0,500,160,106 16:03
21-05-21164800,000,100,11-0,07 -63,6% --0,550,100,059 12:03
21-05-216820,000,060,09-0,08 -88,9% ----0,060,065 14-4
21-05-214840,000,030,08-0,07 -87,5% ----0,030,031 15-4
18-06-21 0,00------ -- ---------- --
18-06-21322150,00558,93558,03+3,56 +0,6% ----558,93558,931 15-4
18-06-2187200,00507,00507,99+3,56 +0,7% ----507,00507,001 6-4
18-06-21124300,00408,25407,92+3,55 +0,9% ----408,25408,25150 11:21
18-06-2126350,00358,15357,91+3,56 +1,0% ----358,15358,151 6-4
18-06-2191400,00308,19307,94+3,56 +1,2% ----308,19307,252 6-4
18-06-2112420,00288,30288,03+3,54 +1,2% ----288,30288,301 6-4
18-06-2165450,00258,16258,17+3,51 +1,4% ----258,16258,155 15-4
18-06-2160480,00230,10228,22+3,53 +1,5% ----230,10230,102 13:58
18-06-21598500,00211,70208,31+3,53 +1,7% ----211,70210,1011 16:11
18-06-21627510,00195,74198,35+3,53 +1,8% ----195,74195,741 12-4
18-06-2162520,00190,45188,41+3,53 +1,9% ----190,45190,451 14:00
18-06-21212540,00169,26168,54+3,52 +2,1% ----169,26168,6220 15-4
18-06-211.317550,00159,67158,59+3,55 +2,2% ----159,67159,671 09:08
18-06-21601560,00148,22148,70+3,53 +2,4% ----149,77148,222 10:38
18-06-2135570,00138,05138,81+3,52 +2,5% ----139,03137,6732 15-4
18-06-21162580,00130,85128,95+3,49 +2,7% ----130,85130,005 14:37
18-06-21739600,00111,62109,34+3,45 +3,2% ----111,62110,562 14:26
18-06-211.089620,0091,0089,95+3,36 +3,7% ----91,0090,003 11:25
18-06-21448640,0073,1070,97+3,31 +4,7% ----73,1072,004 15:34
18-06-211.071650,0063,5161,74+3,17 +5,1% ----64,0062,6025 15:27
18-06-21562660,0055,0052,75+3,04 +5,8% --58,0055,0053,7524 16:29
18-06-21112670,0044,2044,08+2,86 +6,5% ----44,5043,706 11:08
18-06-2159675,0039,8039,90+2,72 +6,8% ----39,8039,802 15-4
18-06-21657680,0038,0535,81+2,60 +7,3% ----38,0535,7560 16:32
18-06-2162685,0033,0331,87+2,47 +7,8% ----33,0332,7046 13:34
18-06-21235690,0030,1028,07+2,36 +8,4% ----30,1027,6423 17:25
18-06-21110695,0025,7524,46+2,17 +8,9% ----25,7525,751 13:50
18-06-211.234700,0022,7521,02+2,04 +9,7% 10,0025,0022,9521,0049 17:18
18-06-21100705,0018,8417,83+1,86 +10,4% ----18,9518,707 15:14
18-06-21364710,0016,0014,95+1,62 +10,8% ----16,5015,4556 16:54
18-06-2136715,0013,5012,27+1,43 +11,7% ----13,5011,9551 17:25
18-06-21850720,0011,059,94+1,21 +12,2% ----11,109,9047 17:29
18-06-21376730,006,956,22+0,84 +13,5% --8,007,006,1023 17:28
18-06-211.025740,004,103,68+0,50 +13,6% 3,50--4,203,50181 17:14
18-06-21231750,002,402,13+0,30 +14,1% ----2,402,10133 16:26
18-06-21511760,001,421,31+0,10 +7,6% 1,181,441,451,35157 17:15
18-06-21118780,000,590,57-0,02 -3,5% ----0,600,5433 16:20
18-06-21548800,000,250,280,00 0,0% ----0,290,25173 16:23
18-06-21 840,000,140,15-0,02 -13,3% ----0,140,149 16:03
18-06-21503900,000,060,030,00 0,0% --0,150,080,06100 8-4
18-06-212261.000,000,010,010,00 0,0% --0,050,010,011 30-3
17-09-2124320,00381,65384,88+3,59 +0,9% ----381,65381,6517 12-4
17-09-2110400,00302,17305,16+3,60 +1,2% ----302,17302,171 1-4
17-09-21137440,00266,28265,42+3,64 +1,4% ----266,28266,281 09:10
17-09-211480,00136,50225,85+3,57 +1,6% ----136,50136,501 15-12
17-09-2123500,00205,10206,15+3,59 +1,7% ----205,10205,101 15-4
17-09-2123520,00183,30186,56+3,53 +1,9% ----183,30183,306 14-4
17-09-2140540,00137,40167,11+3,53 +2,1% ----137,40137,401 16-3
17-09-2129560,00148,12147,87+3,46 +2,3% ----148,12148,121 15-4
17-09-2170580,00129,27128,90+3,37 +2,6% ----129,27129,271 15-4
17-09-21237600,00112,17110,26+3,38 +3,1% ----112,17112,173 14:20
17-09-21217620,0094,1092,17+3,21 +3,5% ----94,1091,657 14:34
17-09-21576640,0075,2074,72+3,04 +4,1% ----75,2075,2030 15-4
17-09-21305660,0059,9558,22+2,84 +4,9% ----60,0158,295 15:54
17-09-21616680,0044,8043,02+2,57 +6,0% ----44,9043,8814 16:35
17-09-21832700,0031,5029,56+2,19 +7,4% 10,00--31,5029,2549 17:20
17-09-21637720,0019,7518,57+1,57 +8,5% ----20,1518,3074 16:40
17-09-21495740,0011,5510,54+1,07 +10,2% 2,75--11,5511,2546 17:17
17-09-21346760,006,005,56+0,59 +10,6% ----6,105,5032 17:27
17-09-21179800,001,651,51+0,14 +9,3% ----1,651,5017 16:13
17-09-2123840,000,520,51-0,02 -3,9% ----0,520,521 09:23
17-09-2113880,000,180,180,00 0,0% 0,04--0,180,182 7-4
17-12-21 0,00------ -- ---------- --
17-12-21195150,00551,49551,25+3,61 +0,7% ----551,49551,492 15-4
17-12-21498200,00500,80501,16+3,60 +0,7% ----501,07500,804 9-4
17-12-2126250,00450,22451,20+3,58 +0,8% ----450,22450,221 8-4
17-12-21225300,00370,80401,33+3,54 +0,9% ----370,80370,801 19-3
17-12-2128350,00349,00351,45+3,64 +1,0% ----349,10349,002 12-4
17-12-21429400,00301,85301,93+3,56 +1,2% ----301,85301,851 15-4
17-12-21225450,00250,60252,63+3,47 +1,4% ----250,60250,601 7-4
17-12-218480,00191,00223,29+3,49 +1,6% ----191,80191,002 25-3
17-12-21773500,00204,42203,91+3,48 +1,7% ----204,42203,903 15-4
17-12-2150520,00184,42184,71+3,47 +1,9% ----184,42184,424 9-4
17-12-2130540,00141,00165,84+3,38 +2,0% ----141,00138,002 25-3
17-12-212.933550,00156,67156,47+3,36 +2,1% ----157,10156,674 15-4
17-12-2192560,00147,50147,24+3,29 +2,2% 122,50--147,50147,501 8-4
17-12-21204580,00126,80128,99+3,23 +2,5% ----126,80126,8010 12-4
17-12-21900600,00113,62111,22+3,15 +2,8% ----113,62111,0027 17:02
17-12-21135620,0095,7994,06+2,99 +3,2% ----95,8995,792 15:24
17-12-21373640,0080,0077,59+2,84 +3,7% ----80,0078,555 17:04
17-12-21490650,0070,7669,69+2,76 +4,0% ----70,7669,4646 12:05
17-12-211.062660,0064,3562,08+2,62 +4,2% ----64,3563,6422 17:02
17-12-21586680,0049,3447,80+2,34 +4,9% ----49,3449,1022 15:43
17-12-21761700,0036,8035,08+2,05 +5,8% ----36,8035,6035 17:19
17-12-211.627720,0025,3524,40+1,54 +6,3% ----25,6524,0516 15:41
17-12-211.536740,0016,8515,91+1,09 +6,9% --18,7016,8515,8074 17:20
17-12-21856750,0013,2412,55+0,88 +7,0% ----13,2412,5058 17:19
17-12-21598760,0010,419,79+0,70 +7,2% 3,55--10,5010,1516 17:19
17-12-21532780,006,025,79+0,40 +6,9% ----6,106,00117 15:55
17-12-21678800,003,553,36+0,23 +6,8% --4,453,603,3094 17:07
17-12-21148840,001,211,19+0,04 +3,4% ----1,211,211 14:00
17-12-211.026900,000,330,40-0,05 -12,5% 0,07--0,330,331 17:15
17-12-211.0111.000,000,050,080,00 0,0% 0,040,210,060,053 14-4
17-12-213111.100,000,050,030,00 0,0% --0,050,050,0531 6-4
18-03-22 480,00214,50224,55+2,93 +1,3% ----214,50212,552 30-3
18-03-22 520,000,05186,77+2,78 +1,5% --------0 19-12
18-03-22 560,000,05150,09+2,65 +1,8% --------0 9-2
18-03-222600,00114,31115,17+2,40 +2,1% ----114,31114,311 09:58
18-03-22 640,00--82,80+2,07 +2,5% --------0 --
18-03-22 660,0068,7067,96+1,88 +2,8% ----68,7068,703 15:54
18-03-2215680,0052,0054,25+1,66 +3,1% ----52,0052,001 14-4
18-03-224700,0042,3341,94+1,39 +3,3% ----42,3342,331 16:07
18-03-227720,0031,5531,24+0,65 +2,1% ----31,5530,8518 16:10
18-03-22 740,00--21,79+0,92 +4,2% --------0 --
18-03-2256760,0014,7514,87+0,61 +4,1% ----14,7514,751 09:49
18-03-223800,006,956,25+0,23 +3,7% ----6,956,951 7-4
18-03-22 840,00--2,47+0,03 +1,2% --------0 --
18-03-22 880,00--1,01-0,01 -1,0% --------0 --
17-06-2239200,00440,05493,14+3,63 +0,7% ----440,25440,0540 25-1
17-06-2288300,00393,21393,80+3,51 +0,9% ----393,91393,212 15-4
17-06-2230400,00267,82295,73+3,40 +1,1% ----267,82267,825 11-3
17-06-2213450,00218,07247,60+3,30 +1,3% ----218,07218,071 25-3
17-06-224500,00201,43200,56+3,16 +1,6% ----201,43200,112 15-4
17-06-2245550,00138,55155,33+2,92 +1,9% ----138,55138,5520 26-3
17-06-22172600,00114,65113,02+2,64 +2,3% 114,50--114,65114,651 14:06
17-06-22243650,0076,5074,90+2,08 +2,8% ----76,5076,5010 16:22
17-06-22202700,0043,8443,35+1,46 +3,4% ----44,3843,842 16:02
17-06-2266750,0021,7520,82+0,76 +3,7% ----21,7521,751 09:24
17-06-22161800,008,728,34+0,34 +4,1% ----8,808,725 13:53
17-06-22601.000,000,350,41+0,03 +7,3% 0,25--0,350,3510 29-3
16-12-22 0,00------ -- ---------- --
16-12-2220150,00510,40537,89+3,68 +0,7% ----510,40510,401 24-3
16-12-22114200,00437,31488,18+3,43 +0,7% ----437,31437,311 1-3
16-12-2216250,00411,26438,43+3,57 +0,8% ----411,26411,261 24-3
16-12-22120300,00376,69389,16+3,54 +0,9% ----376,69376,694 29-3
16-12-2218350,00318,63340,44+3,51 +1,0% ----318,63318,631 26-3
16-12-2264400,00288,50292,20+3,52 +1,2% --299,00288,50288,501 13-4
16-12-22132450,00247,00245,04+3,29 +1,3% 245,50255,00247,00247,001 15:49
16-12-22699500,00200,00199,31+3,13 +1,6% 191,65205,00200,00198,302 15-4
16-12-221.906550,00154,55155,71+2,88 +1,8% 156,00159,00154,55154,551 7-4
16-12-221.351600,00117,00115,33+2,49 +2,2% 111,35119,85117,00117,0052 16:20
16-12-22546650,0080,8379,50+2,09 +2,6% 75,6586,3580,8378,507 16:54
16-12-22715700,0050,1349,91+1,57 +3,1% 46,1552,4050,7849,86239 11:14
16-12-22185750,0029,2528,01+1,13 +4,0% 27,5030,2029,2528,2025 16:10
16-12-22408800,0014,7514,12+0,67 +4,7% 14,6515,7514,7514,5054 17:06
16-12-22174900,003,483,65-0,04 -1,1% 3,304,453,513,4813 14:11
16-12-228491.000,000,960,97+0,04 +4,1% 0,801,250,960,961 14-4
16-12-22551.100,000,430,40+0,04 +10,0% 0,260,600,430,431 14-4
15-12-23 0,00------ -- ---------- --
15-12-237150,00472,10525,46+3,50 +0,7% ----472,10472,105 1-3
15-12-2334200,00473,80475,99+3,57 +0,8% ----473,80473,801 12-4
15-12-231250,00374,86426,73+3,57 +0,8% ----374,86374,861 22-1
15-12-2346300,00351,36378,16+3,53 +0,9% ----351,36351,361 25-3
15-12-2345350,00328,61330,39+3,23 +1,0% ----328,61328,611 12-4
15-12-231.188400,00277,91283,29+3,34 +1,2% ----277,91277,911 1-4
15-12-2394450,00239,50237,77+3,01 +1,3% ----239,50239,504 6-4
15-12-23959500,00194,50194,21+2,62 +1,3% 180,00199,85194,50194,501 15-4
15-12-23587550,00154,50153,41+2,58 +1,7% 140,00159,85154,50154,501 9-4
15-12-232.064600,00117,45116,39+2,09 +1,8% 101,00124,00117,82117,007 17:21
15-12-23230650,0084,0084,06+1,84 +2,2% 81,5087,0084,0083,556 10:34
15-12-23364700,0058,2057,35+1,40 +2,4% 55,2560,2558,2058,205 11:47
15-12-23102750,0037,9536,82+0,99 +2,7% 35,2539,2537,9537,357 17:21
15-12-23375800,0022,9422,83+0,59 +2,6% 22,7024,9522,9422,942 12:50
15-12-2398900,008,558,13+0,21 +2,6% 7,909,958,558,5513 17:11
15-12-234021.000,003,043,03+0,05 +1,7% 2,803,353,043,042 12:50
15-12-231061.100,001,501,19+0,05 +4,2% 0,951,501,501,505 26-3
20-12-2440150,00515,00514,13+3,46 +0,7% ----515,00515,001 14-4
20-12-2423200,00417,76464,98+3,68 +0,8% ----417,76414,892 8-3
20-12-241250,00401,93416,43+3,54 +0,9% ----404,00401,933 29-3
20-12-2434300,00334,78368,65+3,44 +0,9% ----334,78334,781 12-3
20-12-24166350,00324,20321,78+3,37 +1,0% ----324,20324,004 16:10
20-12-24259400,00278,40276,21+3,19 +1,2% ----278,40275,004 16:10
20-12-24233450,00232,00232,45+2,91 +1,3% 232,00--233,00232,007 14:05
20-12-24563500,00192,00190,99+2,73 +1,4% 191,00199,00192,00191,007 14:27
20-12-24403550,00151,00152,66+2,38 +1,6% 152,00158,65151,00151,001 12-4
20-12-24643600,00120,00118,08+1,94 +1,6% 118,50124,85120,00118,005 15:50
20-12-24347650,0088,7588,46+1,48 +1,7% 88,1091,7588,7588,7512 14:09
20-12-24679700,0065,0063,95+1,00 +1,6% 60,8567,2565,0065,006 16:08
20-12-2422750,0045,2544,89+0,84 +1,9% 42,5048,0045,2545,004 8-4
20-12-24369800,0031,1530,84+0,33 +1,1% 30,7533,6031,1531,156 17:03
20-12-24352900,0014,0514,12+0,37 +2,6% 14,0516,2514,0514,051 15-4
20-12-246941.000,006,356,42+0,09 +1,4% 6,007,556,356,358 14-4
20-12-2441.100,003,052,98+0,09 +3,0% 2,703,403,053,052 13:10
19-12-25134200,00449,13455,39+3,65 +0,8% 445,00459,85449,13449,131 12-4
19-12-25 250,00--407,57+3,52 +0,9% 400,00412,95----0 --
19-12-25 300,00135,60360,98+3,11 +0,9% 350,00365,95----0 18-12
19-12-251350,00307,50314,97+3,22 +1,0% 305,00319,85307,50307,501 31-3
19-12-2566400,00268,64270,74+3,03 +1,1% 260,00276,65268,64268,641 12-4
19-12-25 450,00220,76228,63+2,93 +1,3% 221,00233,15220,76220,761 31-3
19-12-25123500,00189,00189,13+2,79 +1,5% 184,00194,95189,00189,001 11:15
19-12-251550,00150,00153,02+2,55 +1,7% 146,00157,00150,00150,001 12-4
19-12-25109600,00121,00121,08+2,22 +1,8% 119,00124,95121,00120,002 11:15
19-12-25114650,0094,5093,55+1,42 +1,5% 91,5095,9594,5093,253 16:11
19-12-25183700,0071,5070,26+1,08 +1,5% 69,0074,8071,5070,007 17:20
19-12-25115750,0052,0052,04+0,77 +1,5% 51,2554,1052,0052,003 11:15
19-12-2588800,0038,5038,12+0,18 +0,5% 37,5039,7038,5038,503 11:46
19-12-2586900,0020,0020,26-0,21 -1,0% 19,5020,5020,0020,003 10:09
19-12-251531.000,0010,7510,93-0,16 -1,5% 10,3011,1510,7510,755 09:51
19-12-25561.100,006,255,82+0,03 +0,5% 5,407,206,256,2510 15-4
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by