Close sub menu
Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 694,02682,96+11,06 +1,6% 694,02685,11018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-5-2022)
Totaal volume 23.845 (12.002 Calls, 11.843 Puts)
Totaal open interest bij opening 267.048 (106.588 Calls, 160.460 Puts)
Call / Put ratio 1,01
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-05-22187500,00188,65178,32+11,24 +6,3% 189,50189,60190,05188,655 20-5
20-05-2258520,00170,40158,32+11,24 +7,1% 169,50169,60170,40170,402 20-5
20-05-2243540,00150,50138,32+11,24 +8,1% 149,50149,60150,50150,506 20-5
20-05-22 560,00------ -- ---------- --
20-05-2270580,00111,1898,32+11,24 +11,4% 109,50109,60111,20111,1822 20-5
20-05-22 600,00------ -- ---------- --
20-05-2229610,0061,0068,33+11,23 +16,4% 79,5079,6061,0061,0022 19-5
20-05-22259620,0070,4558,33+11,23 +19,3% 69,5069,6070,4568,552 20-5
20-05-2253630,0059,2548,34+11,22 +23,2% 59,5059,6059,2559,253 20-5
20-05-2248635,0054,4543,35+11,21 +25,9% 54,5054,6054,4554,451 20-5
20-05-22 636,00--42,35+11,21 +26,5% 53,5053,60----0 --
20-05-2211638,0041,0040,36+11,20 +27,8% 51,5051,6041,0027,3514 12-5
20-05-22 640,00------ -- ---------- --
20-05-2211642,0034,2036,38+11,18 +30,7% 47,5047,6034,2034,2011 10-5
20-05-22 644,00--34,39+11,17 +32,5% 45,5045,60----0 --
20-05-2259645,0030,4533,40+11,16 +33,4% 44,5044,6030,4530,352 19-5
20-05-22 646,0023,8532,40+11,16 +34,4% 43,5043,6023,8523,8511 12-5
20-05-2211648,0041,9530,42+11,14 +36,6% 41,5041,6041,9541,951 20-5
20-05-22218650,0039,5528,44+11,12 +39,1% 39,5039,6040,9538,8523 20-5
20-05-2257652,0032,8026,46+11,10 +42,0% 37,5037,6033,0032,8013 13-5
20-05-2226654,0018,9024,50+11,06 +45,1% 35,5035,6019,1018,902 19-5
20-05-2226655,0034,5523,52+11,04 +46,9% 34,5034,6036,0027,6510 20-5
20-05-227656,0034,2522,54+11,02 +48,9% 33,5033,6034,2534,251 20-5
20-05-2220658,0040,5820,58+10,98 +53,4% 31,5031,6040,5840,581 18-5
20-05-22 660,00------ -- ---------- --
20-05-2211661,0012,9017,72+10,84 +61,2% 28,5028,6012,9012,9011 19-5
20-05-2262662,0028,2516,76+10,80 +64,4% 27,5027,6028,2528,255 20-5
20-05-22 663,00--15,84+10,72 +67,7% 26,5026,60----0 --
20-05-2275664,0026,2014,90+10,66 +71,5% 25,5025,6026,2026,202 20-5
20-05-22121665,0024,5513,98+10,58 +75,7% 24,5024,6026,3018,1528 20-5
20-05-2244666,0023,6013,08+10,48 +80,1% 23,5023,6023,6016,002 20-5
20-05-22 667,00--12,21+10,35 +84,8% 22,5022,60----0 --
20-05-22131668,0022,0011,33+10,23 +90,3% 21,5021,6022,0015,0066 20-5
20-05-22 669,00--10,48+10,08 +96,2% 20,5020,60----0 --
20-05-22 670,00------ -- ---------- --
20-05-2215671,007,108,85+9,71 +109,7% 18,5018,607,104,5019 19-5
20-05-22117672,0017,508,08+9,48 +117,3% 17,5017,6019,2010,0037 20-5
20-05-2215673,0015,177,32+9,24 +126,2% 16,5016,6015,1715,171 20-5
20-05-22223674,0015,506,61+8,95 +135,4% 15,5015,6016,4011,5083 20-5
20-05-22558675,0014,555,90+8,66 +146,8% 14,5014,6015,957,10530 20-5
20-05-22394676,0013,505,28+8,28 +156,8% 13,5013,6015,257,0065 20-5
20-05-2217677,0012,604,66+7,90 +169,5% 12,5012,6012,607,157 20-5
20-05-22279678,0011,504,11+7,45 +181,3% 11,5011,6012,905,2558 20-5
20-05-2230679,002,703,56+7,00 +196,6% 10,5010,603,201,5536 19-5
20-05-22 680,00------ -- ---------- --
20-05-2219681,009,852,67+5,89 +220,6% 8,508,609,856,008 20-5
20-05-22326682,007,602,30+5,26 +228,7% 7,507,609,502,85159 20-5
20-05-2295683,006,601,94+4,62 +238,1% 6,506,608,503,1589 20-5
20-05-22279684,005,951,62+3,94 +243,2% 5,505,607,601,43421 20-5
20-05-22744685,004,551,39+3,17 +228,1% 4,504,607,001,20800 20-5
20-05-22146686,003,501,17+2,39 +204,3% 3,503,605,881,20186 20-5
20-05-2271687,002,550,98+1,58 +161,2% 2,502,604,250,98138 20-5
20-05-22299688,001,550,82+0,74 +90,2% 1,501,603,970,60973 20-5
20-05-22125689,000,570,68-0,12 -17,6% 0,520,583,300,30581 20-5
20-05-22 690,00------ -- ---------- --
20-05-2229691,000,020,47-0,46 -97,9% --0,012,000,01993 20-5
20-05-22196692,000,010,39-0,38 -97,4% --0,011,470,011.066 20-5
20-05-2275693,000,010,33-0,32 -97,0% --0,010,950,01574 20-5
20-05-22254694,000,010,28-0,27 -96,4% --0,010,680,01376 20-5
20-05-22 695,00------ -- ---------- --
20-05-22295696,000,010,21-0,20 -95,2% --0,010,250,01137 20-5
20-05-2257697,000,020,18-0,17 -94,4% --0,010,140,0246 20-5
20-05-22171698,000,010,15-0,14 -93,3% --0,010,110,0182 20-5
20-05-2222699,000,080,13-0,12 -92,3% --0,010,440,0891 19-5
20-05-22 700,00------ -- ---------- --
20-05-2215701,000,100,09-0,08 -88,9% --0,010,370,1069 19-5
20-05-22247702,000,010,08-0,07 -87,5% --0,010,020,0158 20-5
20-05-223703,000,020,06-0,05 -83,3% --0,010,020,026 20-5
20-05-22246704,000,010,05-0,04 -80,0% --0,010,020,0120 20-5
20-05-22 705,00------ -- ---------- --
20-05-22230706,000,010,04-0,03 -75,0% --0,010,020,0118 20-5
20-05-22304708,000,010,03-0,02 -66,7% --0,010,020,0115 20-5
20-05-22 710,00------ -- ---------- --
20-05-22267712,000,020,010,00 0,0% --0,010,020,0159 20-5
20-05-22264714,000,010,010,00 0,0% --0,010,020,0167 20-5
20-05-22 715,00------ -- ---------- --
20-05-22209716,000,010,010,00 0,0% --0,010,010,0127 20-5
20-05-22225718,000,010,010,00 0,0% --0,010,010,0120 20-5
20-05-22 720,00------ -- ---------- --
20-05-22198722,000,020,010,00 0,0% --0,010,040,024 19-5
20-05-22114724,000,030,010,00 0,0% --0,010,030,036 19-5
20-05-22 725,00------ -- ---------- --
20-05-22 730,00------ -- ---------- --
20-05-22 735,00------ -- ---------- --
20-05-22 740,00------ -- ---------- --
20-05-22 745,00------ -- ---------- --
20-05-22 750,00------ -- ---------- --
20-05-22 755,00------ -- ---------- --
20-05-22 760,00------ -- ---------- --
20-05-22363765,000,010,010,00 0,0% --0,010,010,0114 20-5
20-05-22 770,00------ -- ---------- --
20-05-22479775,000,010,010,00 0,0% --0,010,010,011 20-5
20-05-22 780,00------ -- ---------- --
20-05-22819790,000,010,010,00 0,0% --0,010,010,019 19-5
20-05-22 800,00------ -- ---------- --
20-05-2265810,000,010,010,00 0,0% --0,010,020,0110 16-5
20-05-22 820,00------ -- ---------- --
20-05-22 840,00------ -- ---------- --
20-05-22 880,00------ -- ---------- --
17-06-22571200,00491,05482,13+11,40 +2,4% ----491,50491,054 17:20
17-06-2274300,00429,98382,12+11,40 +3,0% ----429,98429,981 5-4
17-06-2220350,00321,15332,12+11,39 +3,4% ----321,15321,151 11-5
17-06-2264400,00294,15282,14+11,38 +4,0% ----294,15294,151 18-5
17-06-2226450,00221,51232,21+11,33 +4,9% ----221,51221,511 19-5
17-06-22129500,00191,25182,34+11,29 +6,2% ----191,25186,152 17:09
17-06-2280520,00160,99162,46+11,20 +6,9% ----170,00160,994 20-5
17-06-22140550,00139,53132,77+11,05 +8,3% ----140,53135,803 16-5
17-06-229560,00130,65122,94+10,95 +8,9% ----130,65128,002 20-5
17-06-2292580,00111,18103,41+10,73 +10,4% ----111,18111,182 20-5
17-06-22 590,00--93,82+10,49 +11,2% --------0 --
17-06-22362600,0092,8084,29+10,32 +12,2% ----92,8089,0024 17:16
17-06-2242610,0082,8074,96+10,00 +13,3% ----82,8082,302 20-5
17-06-22207620,0073,8565,80+9,69 +14,7% ----73,8570,0046 17:03
17-06-22 625,0059,5061,37+9,45 +15,4% ----59,50--2 11-5
17-06-2231630,0064,0057,00+9,19 +16,1% ----64,0062,303 16:41
17-06-2269635,0046,5052,72+8,94 +17,0% ----50,0043,8088 19-5
17-06-2297640,0055,3248,51+8,69 +17,9% ----55,5553,0016 16:31
17-06-2271645,0051,0044,43+8,35 +18,8% ----51,0044,1542 20-5
17-06-22501650,0046,9040,45+8,03 +19,9% ----47,0043,8049 17:26
17-06-2232655,0036,4736,60+7,68 +21,0% ----42,9536,4711 20-5
17-06-22271660,0037,9032,94+7,24 +22,0% ----38,9037,0030 14:59
17-06-22254665,0035,0029,31+6,93 +23,6% ----35,0033,106 17:27
17-06-22277670,0030,5025,91+6,51 +25,1% ----31,7328,1564 16:17
17-06-22351675,0027,6022,68+6,04 +26,6% ----28,5024,5064 17:28
17-06-22631680,0024,1019,62+5,62 +28,6% ----25,0020,90130 17:27
17-06-22391685,0020,5016,74+5,17 +30,9% ----21,6518,4065 16:58
17-06-22321690,0017,8514,13+4,63 +32,8% ----18,7514,95397 17:29
17-06-22354695,0015,0011,75+4,12 +35,1% ----16,1013,40101 17:25
17-06-221.985700,0012,559,62+3,60 +37,4% ----13,2510,45883 17:29
17-06-22394705,0010,007,74+3,11 +40,2% ----10,758,50287 17:21
17-06-22876710,008,056,13+2,56 +41,8% ----8,806,65342 17:28
17-06-22771715,006,304,75+2,10 +44,2% ----7,005,45406 17:22
17-06-221.605720,004,903,62+1,66 +45,9% ----5,454,00258 17:29
17-06-22469725,003,652,69+1,30 +48,3% ----4,152,90383 17:27
17-06-221.103730,002,651,99+0,92 +46,2% ----3,102,20284 17:25
17-06-22783735,001,901,43+0,66 +46,2% ----2,201,60177 17:29
17-06-221.012740,001,301,01+0,47 +46,5% ----1,601,08616 17:25
17-06-22585745,000,900,72+0,31 +43,1% ----1,150,80109 17:26
17-06-221.138750,000,610,50+0,21 +42,0% ----0,850,52180 17:12
17-06-22387755,000,450,34+0,14 +41,2% ----0,510,33183 16:11
17-06-22911760,000,310,26+0,09 +34,6% ----0,400,2552 16:30
17-06-22160765,000,160,12+0,13 +108,3% ----0,240,164 13:42
17-06-22506770,000,140,09+0,11 +122,2% ----0,180,1216 17:11
17-06-221.005780,000,100,05+0,04 +80,0% ----0,100,087 15:44
17-06-22170790,000,050,03+0,01 +33,3% ----0,080,0238 15:20
17-06-222.078800,000,050,01+0,01 +100,0% ----0,050,0328 15:30
17-06-221.305820,000,030,010,00 0,0% ----0,030,0330 09:17
17-06-22311830,000,100,010,00 0,0% --0,080,100,1020 11-5
17-06-22604840,000,040,010,00 0,0% 0,010,070,040,041 19-5
17-06-22664850,000,030,010,00 0,0% --0,050,030,031 20-5
17-06-221.609880,000,060,010,00 0,0% --0,05----1 17-5
17-06-22690900,000,030,010,00 0,0% --0,030,030,0312 18-5
17-06-22855920,000,030,010,00 0,0% --0,050,030,031 12-5
17-06-22193960,000,030,010,00 0,0% --0,080,030,031 28-4
17-06-228601.000,000,010,010,00 0,0% --0,030,010,0111 13-5
17-06-226431.040,000,020,010,00 0,0% --0,030,030,0219 6-5
15-07-2211520,00168,94163,47+10,78 +6,6% --------6 17:22
15-07-22123560,00116,96124,98+10,28 +8,2% ----117,00116,404 19-5
15-07-22 580,00------ -- --------0 --
15-07-2295600,0094,5388,08+9,42 +10,7% ----94,5391,9864 13:11
15-07-2248620,0062,8570,76+8,69 +12,3% ----66,6062,8511 19-5
15-07-2229630,0067,8562,47+8,33 +13,3% ----67,8567,8519 09:44
15-07-2242640,0060,5554,48+7,90 +14,5% ----60,7558,5526 17:12
15-07-22 645,00------ -- --------0 --
15-07-2261650,0051,3346,87+7,38 +15,7% ----51,3351,332 13:50
15-07-2218655,0047,9043,19+7,14 +16,5% ----47,9047,904 16:26
15-07-225660,0044,5939,63+6,86 +17,3% ----44,5944,591 09:03
15-07-2234665,0032,3036,17+6,57 +18,2% --------1 20-5
15-07-2274670,0035,6332,86+6,28 +19,1% --------6 16:08
15-07-2231675,0034,2529,66+5,97 +20,1% ----34,2529,506 20-5
15-07-22211680,0030,8026,62+5,61 +21,1% ----30,9528,9085 17:20
15-07-22100685,0027,3123,64+5,35 +22,6% ----28,3025,0015 13:10
15-07-22377690,0024,8020,88+5,03 +24,1% ----25,0022,7554 17:25
15-07-22130695,0022,1518,32+4,62 +25,2% ----22,1520,056 14:06
15-07-22312700,0019,1515,99+4,19 +26,2% ----19,3516,85277 16:17
15-07-2275705,0016,3013,76+3,80 +27,6% ----16,3015,507 16:51
15-07-22139710,0014,1511,75+3,44 +29,3% ----14,4513,5523 15:42
15-07-22160715,0012,659,92+3,08 +31,0% ----12,6511,409 15:49
15-07-22163720,0010,188,31+2,67 +32,1% ----11,008,9043 17:01
15-07-22311725,008,706,90+2,29 +33,2% ----8,858,1027 17:05
15-07-22234730,007,105,65+1,97 +34,9% ----7,556,6518 17:27
15-07-22348740,004,603,73+1,32 +35,4% ----5,054,0080 17:21
15-07-221.195750,002,922,35+0,85 +36,2% ----3,302,55937 17:19
15-07-22413760,001,801,42+0,55 +38,7% ----2,051,6078 16:16
15-07-22179780,000,660,57+0,19 +33,3% ----0,740,6056 17:24
15-07-22631800,000,330,24+0,14 +58,3% ----0,370,31530 17:10
15-07-2265840,000,110,08+0,04 +50,0% ----0,110,118 20-5
15-07-224880,000,040,03+0,01 +33,3% ----0,040,044 20-5
19-08-22 560,00128,28---- -- ----129,04128,1954 10:52
19-08-22 600,00------ -- --------0 --
19-08-22 620,00------ -- --------0 --
19-08-22 640,00------ -- --------0 --
19-08-22 650,0054,63---- -- ----54,6354,632 13:50
19-08-22 660,0048,41---- -- ----48,4148,414 16:37
19-08-22 670,00------ -- --------0 --
19-08-22 680,00------ -- --------0 --
19-08-22 685,00------ -- --------0 --
19-08-22 690,0029,60---- -- ----29,6028,154 16:33
19-08-22 695,0025,50---- -- ----25,5025,204 13:29
19-08-22 700,0023,62---- -- ----23,6421,5521 16:38
19-08-22 710,0019,15---- -- ----19,1518,353 16:34
19-08-22 720,00------ -- --------0 --
19-08-22 740,008,01---- -- ----8,207,4066 16:53
19-08-22 760,004,10---- -- ----4,203,7071 17:29
19-08-22 800,000,79---- -- ----0,810,799 10:35
19-08-22 840,000,16---- -- ----0,170,1654 10:52
16-09-2217400,00290,40279,03+11,08 +4,0% ----290,40290,401 18-5
16-09-2249440,00259,50239,79+10,97 +4,6% ----259,50259,501 28-4
16-09-22183480,00209,00200,96+10,73 +5,3% ----209,00204,75132 17:01
16-09-22120520,00172,40163,09+10,21 +6,3% ----172,40172,401 18-5
16-09-2217560,00132,30126,59+9,55 +7,5% ----132,30132,301 20-5
16-09-2295600,0098,0892,28+8,60 +9,3% ----98,0897,3010 16:23
16-09-22188640,0066,2261,16+7,35 +12,0% ----66,2266,222 13:03
16-09-2252660,0051,6447,27+6,49 +13,7% ----52,2249,856 15:09
16-09-22265680,0038,4034,80+5,57 +16,0% ----38,4038,409 15:28
16-09-22566700,0028,0024,12+4,55 +18,9% ----28,0026,0030 17:29
16-09-22596720,0017,4515,55+3,42 +22,0% ----18,4517,4522 15:40
16-09-22434740,0010,899,19+2,39 +26,0% ----11,4010,1564 17:23
16-09-22328750,007,976,84+1,92 +28,1% ----8,457,9724 17:23
16-09-22420760,006,005,01+1,43 +28,5% ----6,255,8218 17:25
16-09-22545780,003,052,54+0,73 +28,7% ----3,252,7050 17:01
16-09-22591800,001,491,26+0,37 +29,4% ----1,601,359 17:23
16-09-22240820,000,890,69+0,14 +20,3% ----0,890,892 16:03
16-09-22286840,000,460,46+0,07 +15,2% ----0,460,463 11:16
16-09-22178850,000,440,36+0,07 +19,4% 0,25--0,440,441 19-5
16-09-22247880,000,500,21+0,04 +19,0% ----0,500,502 11-5
16-09-22214900,000,450,15+0,04 +26,7% ----0,450,452 1-4
16-09-2269920,000,100,010,00 0,0% ----0,100,105 20-5
16-09-22135960,000,100,010,00 0,0% ----0,100,1010 17-5
16-09-221531.040,000,150,010,00 0,0% --0,180,150,088 21-3
16-12-22 0,00------ -- ---------- --
16-12-22432150,00532,82524,72+11,41 +2,2% ----532,82532,821 14:59
16-12-22205200,00482,17474,94+11,35 +2,4% ----482,17482,174 20-5
16-12-22203250,00466,95425,23+11,32 +2,7% ----466,95466,5544 29-3
16-12-22210300,00400,10375,71+11,30 +3,0% ----400,10400,004 29-4
16-12-2219350,00320,10326,57+11,09 +3,4% ----320,10320,102 19-5
16-12-22505400,00286,00277,93+10,90 +3,9% --------20 13:59
16-12-22156450,00221,80230,09+10,60 +4,6% ----221,80221,801 19-5
16-12-22778500,00190,75183,67+10,07 +5,5% ----190,75188,105 20-5
16-12-2221520,00152,90165,69+9,78 +5,9% ----152,90152,902 11-5
16-12-221.613550,00135,00139,50+9,27 +6,6% ----135,00135,002 19-5
16-12-221.162600,00104,7098,52+8,14 +8,3% ----104,70103,9023 14:39
16-12-2262640,0072,1068,94+7,05 +10,2% ----74,0572,1027 20-5
16-12-22450650,0065,8062,12+6,76 +10,9% ----67,0065,805 20-5
16-12-22710660,0059,8455,48+6,50 +11,7% ----59,8458,3014 15:09
16-12-223.707680,0048,0043,33+5,67 +13,1% ----48,0045,501.581 17:04
16-12-223.972700,0036,4032,54+4,84 +14,9% ----36,6534,351.590 17:16
16-12-223.153720,0026,5023,40+3,90 +16,7% ----26,5026,501 09:09
16-12-221.314740,0018,4015,99+3,03 +18,9% ----18,4518,0334 17:27
16-12-221.237750,0014,7012,98+2,58 +19,9% ----14,7014,652 16:13
16-12-221.620760,0012,0010,37+2,18 +21,0% ----12,2011,9035 17:22
16-12-221.666780,007,506,41+1,47 +22,9% ----7,507,059 17:04
16-12-221.872800,004,453,82+0,87 +22,8% ----4,504,1025 17:20
16-12-22911820,002,502,18+0,54 +24,8% ----2,602,3544 17:28
16-12-22961850,001,101,05+0,18 +17,1% ----1,101,1021 12:40
16-12-22419880,000,650,60+0,08 +13,3% ----0,650,651 19-5
16-12-221.154900,000,500,45+0,01 +2,2% ----0,500,501 09:47
16-12-22143920,000,450,34+0,04 +11,8% ----0,450,451 18-5
16-12-22553950,000,300,23+0,03 +13,0% ----0,300,302 18-5
16-12-221.3771.000,000,150,14+0,01 +7,1% --0,300,150,151 18-5
16-12-226541.100,000,050,09+0,03 +33,3% --0,100,050,054 20-5
16-12-222.3781.200,000,020,020,00 0,0% --0,04----10 19-5
16-12-224491.300,000,010,010,00 0,0% --0,100,010,0140 15-3
17-03-2314400,00267,45278,90+10,48 +3,8% ----267,45267,451 9-5
17-03-233500,00205,20187,13+9,52 +5,1% ----205,20205,203 28-4
17-03-23 520,00--169,59+9,30 +5,5% --------0 --
17-03-235560,00127,52135,97+8,49 +6,2% ----127,52127,521 19-5
17-03-232600,0096,85104,48+7,70 +7,4% ----96,8596,852 19-5
17-03-231640,0080,9075,85+6,67 +8,8% ----80,9080,901 20-5
17-03-234660,0067,6062,91+6,01 +9,6% ----67,6067,601 20-5
17-03-2314680,0046,0350,93+5,36 +10,5% ----52,7546,034 19-5
17-03-2365700,0044,5040,11+4,77 +11,9% ----44,5044,002 09:01
17-03-2320720,0031,0030,72+3,97 +12,9% ----31,0031,006 20-5
17-03-2321740,0025,0822,77+3,21 +14,1% ----25,0825,082 15:20
17-03-23172760,0018,3016,31+2,51 +15,4% ----18,4018,2019 12:58
17-03-2380800,008,757,65+1,23 +16,1% ----8,758,502 09:58
17-03-2313840,004,203,33+0,44 +13,2% ----4,554,2010 17-5
17-03-237880,001,501,53+0,10 +6,5% ----1,501,501 19-5
17-03-232960,000,500,37+0,01 +2,7% ----0,500,501 16-5
16-06-2353300,00386,33370,14+10,51 +2,8% ----386,33386,331 17-5
16-06-2330400,00259,70275,42+9,78 +3,6% ----259,70259,701 9-5
16-06-2313500,00199,30185,75+8,76 +4,7% ----199,30198,806 18-5
16-06-2335600,0097,93105,39+6,97 +6,6% ----97,9397,931 19-5
16-06-23187650,0075,2071,28+5,61 +7,9% ----75,2075,201 09:07
16-06-23492700,0046,4742,97+4,18 +9,7% ----46,7545,15117 17:05
16-06-23302750,0024,3522,48+2,66 +11,8% ----24,3524,351 16:13
16-06-23205800,0011,0510,26+1,23 +12,0% ----11,1511,0517 20-5
16-06-23240850,004,404,45+0,35 +7,9% 3,40--4,404,403 19-5
16-06-23475900,001,751,96+0,05 +2,6% --18,402,001,7521 19-5
16-06-23921.000,000,600,46-0,03 -6,5% ----0,600,603 28-4
16-06-23161.200,000,100,02-0,01 -50,0% ----0,100,103 10:47
15-12-23 0,00------ -- ---------- --
15-12-2372150,00503,78512,73+9,95 +1,9% ----503,78503,781 10-5
15-12-2351200,00471,85464,25+9,91 +2,1% ----472,38471,853 18-5
15-12-231250,00492,72416,13+9,85 +2,4% ----492,72492,721 11-10
15-12-2342300,00375,43368,84+9,58 +2,6% ----375,43375,431 09:41
15-12-2343350,00314,53322,39+9,34 +2,9% ----314,53314,531 6-5
15-12-231.185400,00317,10277,10+8,89 +3,2% ----317,10317,1010 30-3
15-12-2378450,00242,07233,15+8,37 +3,6% ----242,07242,071 18-3
15-12-23815500,00192,73191,04+7,74 +4,1% ----192,73192,731 11:15
15-12-23583550,00155,95151,11+6,99 +4,6% ----155,95155,951 14:37
15-12-232.047600,00109,50113,94+6,50 +5,7% ----109,50109,501 19-5
15-12-23195650,0083,3581,20+5,24 +6,5% ----83,3583,353 16:03
15-12-23272700,0057,1053,94+3,85 +7,1% ----58,0055,0026 17:03
15-12-23603750,0034,8532,75+2,48 +7,6% ----34,8533,605 16:33
15-12-23433800,0019,2517,91+1,97 +11,0% ----19,9018,6020 17:03
15-12-23274850,0010,409,47+0,88 +9,3% 8,00--10,5010,409 20-5
15-12-23583900,005,415,07+0,36 +7,1% --------1 20-5
15-12-23383950,003,022,73+0,21 +7,7% 2,50--3,023,025 13-5
15-12-232691.000,001,371,51+0,09 +6,0% 1,50--1,371,372 19-5
15-12-231731.100,000,620,53+0,05 +9,4% ----0,750,6210 19-5
15-12-231031.200,000,250,290,00 0,0% ----0,250,251 20-5
15-12-23401.300,000,260,19+0,02 +10,5% ----0,260,064 11-5
20-12-2449150,00519,59500,53+10,51 +2,1% ----519,59519,592 19-4
20-12-2461200,00481,61453,61+10,38 +2,3% ----481,61481,0614 14-4
20-12-242250,00422,00407,60+10,14 +2,5% ----422,00422,001 25-5
20-12-2424300,00370,34362,37+9,88 +2,7% ----370,34370,342 17:17
20-12-24162350,00320,40318,23+9,50 +3,0% ----320,40320,401 6-5
20-12-24237400,00257,00275,28+9,14 +3,3% ----257,00257,002 12-5
20-12-24217450,00245,20233,88+8,72 +3,7% ----245,20245,201 2-5
20-12-24384500,00200,50194,39+8,10 +4,2% --237,50200,50200,501 13-5
20-12-24270550,00163,38157,16+7,40 +4,7% ----163,38162,453 17:04
20-12-24628600,00119,00122,98+6,51 +5,3% ----124,00119,002 19-5
20-12-24300650,0096,4892,79+5,45 +5,9% ----96,4896,481 20-5
20-12-24494700,0069,8766,12+5,05 +7,6% ----69,8769,8510 20-5
20-12-24810750,0048,0045,04+3,94 +8,7% ----48,0047,2520 14:18
20-12-24292800,0031,5029,21+2,76 +9,4% ----31,5031,452 17:28
20-12-24201850,0019,5018,21+1,77 +9,7% 17,00--19,6019,3517 20-5
20-12-24276900,0010,8011,12+1,08 +9,7% ----10,8010,758 19-5
20-12-24201950,007,356,98+0,39 +5,6% ----7,357,353 13:01
20-12-244071.000,004,224,21+0,15 +3,6% ----4,224,2212 19-5
20-12-24731.100,001,721,70+0,07 +4,1% ----1,721,722 17:17
20-12-24971.200,000,920,800,00 0,0% ----0,920,9212 19-5
20-12-24531.300,000,400,49+0,03 +6,1% ----0,400,402 14:46
19-12-25132200,00433,36446,08+9,84 +2,2% ----433,36433,361 10-5
19-12-2512250,00425,05401,54+9,69 +2,4% ----425,05425,055 21-2
19-12-251300,00410,79358,06+9,59 +2,7% ----410,79410,791 20-12
19-12-253350,00322,23315,74+9,01 +2,9% ----322,23322,231 09:41
19-12-2564400,00281,17274,73+8,70 +3,2% ----281,17279,852 16-5
19-12-2512450,00255,05235,30+8,28 +3,5% ----255,05255,053 25-1
19-12-2597500,00209,94197,57+7,79 +3,9% ----209,94209,941 18-5
19-12-25127550,00168,38162,13+7,15 +4,4% ----168,38168,382 17:04
19-12-25168600,00125,55129,95+6,30 +4,8% ----126,00123,003 19-5
19-12-25333650,00105,60101,14+5,83 +5,8% ----105,60105,601 20-5
19-12-25327700,0081,5276,33+5,12 +6,7% ----81,5281,521 20-5
19-12-25277750,0059,4556,28+4,21 +7,5% ----59,4959,0510 20-5
19-12-25426800,0041,7540,05+3,36 +8,4% ----41,7541,751 20-5
19-12-25289850,0029,2527,58+2,56 +9,3% ----29,2528,002 20-5
19-12-25634900,0020,0018,56+1,77 +9,5% ----20,0020,001 14:19
19-12-25251950,0012,7512,40+1,17 +9,4% ----12,7512,751 11-5
19-12-254291.000,008,958,35+0,57 +6,8% ----8,958,8013 14:16
19-12-251911.100,004,153,95+0,19 +4,8% ----4,154,152 15:38
19-12-25871.200,002,102,12+0,11 +5,2% ----2,102,103 14:47
19-12-252691.300,001,351,290,00 0,0% ----1,351,351 16-5
18-12-265200,00440,05439,38+10,04 +2,3% ----440,05440,051 13-5
18-12-26 300,00--354,53+9,53 +2,7% 95,00------0 --
18-12-2623400,00283,00274,80+8,89 +3,2% ----283,00283,001 20-5
18-12-2649500,00206,93201,38+7,83 +3,9% ----206,93206,637 16-5
18-12-2684600,00132,90137,46+6,37 +4,6% ----134,50132,903 19-5
18-12-2682700,0090,2487,68+4,55 +5,2% 82,0093,0090,2490,242 15:59
18-12-26205750,0068,7067,09+4,43 +6,6% ----68,7068,701 11:24
18-12-26101800,0053,0050,70+3,05 +6,0% ----53,0053,001 10:14
18-12-2698850,0039,1037,68+2,76 +7,3% ----39,1039,052 20-5
18-12-26141900,0028,5527,21+2,06 +7,6% ----29,4028,556 17:12
18-12-261061.000,0016,9514,46+0,86 +5,9% --15,3016,9516,953 17-5
18-12-26611.200,004,624,26+0,25 +5,9% ----4,624,621 13-5
18-12-261111.300,002,702,53+0,15 +5,9% ----2,702,701 11:36
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