Close sub menu
Opties AEX (AEX)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 881,78879,10+2,68 +0,3% 883,73881,05018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-3-2024)
Totaal volume 25.322 (10.480 Calls, 14.842 Puts)
Totaal open interest bij opening 0 (0 Calls, 0 Puts)
Call / Put ratio 0,71
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-04-24 640,00240,75239,89-- -- ----240,75240,7520 27-3
19-04-24 680,00200,15200,02-- -- ----200,25199,207 26-3
19-04-24 700,00177,80180,10-- -- ----177,80177,801 25-3
19-04-24 720,00161,73160,18+1,55 +1,0% ----161,73161,732 11:40
19-04-24 740,00144,12140,26+3,86 +2,8% ----144,27144,125 10:21
19-04-24 750,00134,15130,31+3,84 +2,9% ----134,30133,606 10:21
19-04-24 760,00123,99120,36+3,63 +3,0% ----123,99123,993 10:28
19-04-24 765,00119,10115,39+3,71 +3,2% ----119,10119,103 10:29
19-04-24 770,00113,56110,46+3,10 +2,8% ----113,56113,562 13:10
19-04-24 775,00109,15105,50+3,65 +3,5% ----109,15109,153 10:29
19-04-24 780,00104,16100,54+3,62 +3,6% ----104,16104,138 16:41
19-04-24 785,0096,0095,58-- -- ----97,0096,009 27-3
19-04-24 790,0091,7690,62+1,14 +1,3% ----91,7691,765 14:41
19-04-24 795,0088,5885,67+2,91 +3,4% ----88,5888,5750 13:11
19-04-24 800,0084,5580,73+3,82 +4,7% ----85,3084,553 16:42
19-04-24 805,0078,6675,79+2,87 +3,8% ----78,6678,6650 13:11
19-04-24 810,0074,6570,86+3,79 +5,3% ----74,6574,202 15:11
19-04-24 815,0067,0065,95-- -- ----67,0067,001 27-3
19-04-24 820,0061,8061,06-- -- ----61,8061,8012 27-3
19-04-24 825,0060,8356,19+4,64 +8,3% ----60,8358,45307 16:00
19-04-24 830,0054,7051,35+3,35 +6,5% ----55,0554,707 14:54
19-04-24 835,0048,8546,55+2,30 +4,9% ----50,8048,853 12:46
19-04-24 840,0045,9041,82+4,08 +9,8% ----46,1044,4821 16:28
19-04-24 845,0040,5237,16+3,36 +9,0% ----41,7040,525 17:21
19-04-24 850,0036,1032,56+3,54 +10,9% ----36,5035,4913 16:42
19-04-24 855,0031,3228,11+3,21 +11,4% ----32,0030,6526 17:21
19-04-24 860,0027,3023,84+3,46 +14,5% ----27,9026,05262 17:11
19-04-24 865,0023,0019,78+3,22 +16,3% ----23,5521,50460 17:08
19-04-24 870,0018,9216,03+2,89 +18,0% ----19,5517,8069 17:20
19-04-24 875,0015,0012,59+2,41 +19,1% ----15,8014,20121 17:24
19-04-24 880,0011,859,62+2,23 +23,2% ----12,3510,901.069 17:29
19-04-24 885,008,767,10+1,66 +23,4% ----9,358,25513 17:28
19-04-24 890,006,405,10+1,30 +25,5% ----6,855,90972 17:27
19-04-24 895,004,503,50+1,00 +28,6% ----4,804,20450 17:28
19-04-24 900,003,002,36+0,64 +27,1% ----3,302,85729 17:29
19-04-24 905,001,951,55+0,40 +25,8% ----2,151,85930 17:28
19-04-24 910,001,200,96+0,24 +25,0% ----1,381,16526 17:29
19-04-24 915,000,720,60+0,12 +20,0% ----0,860,71184 17:29
19-04-24 920,000,430,38+0,05 +13,2% ----0,520,42199 17:29
19-04-24 925,000,310,24+0,07 +29,2% ----0,330,28143 16:01
19-04-24 930,000,190,16+0,03 +18,8% ----0,200,1973 17:17
19-04-24 935,000,11---- -- ----0,110,111 16:33
19-04-24 940,000,080,080,00 0,0% ----0,090,085 16:34
19-04-24 950,000,070,05-- -- --------1 27-3
19-04-24 960,000,030,030,00 0,0% ----0,030,031 17:06
19-04-24 980,000,020,01-- -- ----0,020,021 26-3
19-04-24 1.000,000,020,01-- -- ----0,020,0220 27-3
17-05-24 720,00141,30154,38-13,08 -8,5% ----141,30140,002 11:40
17-05-24 760,00119,00114,96+4,04 +3,5% ----119,30119,002 16:03
17-05-24 780,0099,0995,45+3,64 +3,8% ----99,9098,6015 10:58
17-05-24 790,0089,3985,78+3,61 +4,2% ----89,6089,3912 10:58
17-05-24 800,0077,5776,17-- -- ----77,5777,571 26-3
17-05-24 810,0050,0066,72-- -- ----50,0050,001 19-3
17-05-24 815,00--62,05-- -- --------0 --
17-05-24 820,0060,7557,42+3,33 +5,8% ----60,7560,751 28-3
17-05-24 825,0052,7052,84-- -- ----53,7552,405 26-3
17-05-24 830,0052,5048,36+4,14 +8,6% ----52,5052,501 16:10
17-05-24 835,0039,6543,98-- -- ----39,6539,654 22-3
17-05-24 840,0043,3039,68+3,62 +9,1% ----43,3043,303 16:29
17-05-24 845,0037,5035,52+1,98 +5,6% ----38,1437,502 12:46
17-05-24 850,0033,8031,49+2,31 +7,3% ----34,5033,804 13:35
17-05-24 855,0031,1027,66+3,44 +12,4% ----31,1031,002 16:04
17-05-24 860,0027,0024,05+2,95 +12,3% ----27,2025,8528 15:53
17-05-24 865,0023,2020,66+2,54 +12,3% ----23,5022,3530 17:29
17-05-24 870,0019,8517,52+2,33 +13,3% ----20,1019,2017 16:53
17-05-24 875,0016,5014,69+1,81 +12,3% ----17,2516,1054 17:21
17-05-24 880,0013,9412,16+1,78 +14,6% ----14,4013,20689 17:20
17-05-24 885,0011,509,95+1,55 +15,6% ----11,8011,1049 16:53
17-05-24 890,009,258,03+1,22 +15,2% ----9,608,8541 17:20
17-05-24 895,007,256,41+0,84 +13,1% ----7,757,2522 17:22
17-05-24 900,005,855,05+0,80 +15,8% ----6,105,7091 17:20
17-05-24 905,004,553,94+0,61 +15,5% ----4,804,4030 16:37
17-05-24 910,003,503,05+0,45 +14,8% ----3,703,5060 17:02
17-05-24 915,002,802,32+0,48 +20,7% ----2,802,7028 17:05
17-05-24 920,002,051,78+0,27 +15,2% ----2,151,95106 17:09
17-05-24 925,00------ -- --------0 --
17-05-24 930,001,090,99+0,10 +10,1% ----1,201,0972 17:28
17-05-24 940,000,650,57+0,08 +14,0% ----0,690,59155 17:18
17-05-24 950,000,330,32-- -- ----0,330,331 25-3
17-05-24 960,000,200,19+0,01 +5,3% ----0,250,2050 17:19
17-05-24 980,000,090,08+0,01 +12,5% ----0,090,091 09:21
17-05-24 1.000,000,120,03-- -- ----0,120,122 19-2
21-06-24 300,00573,15571,88-- -- ----573,15573,151 27-3
21-06-24 350,00500,69522,36-- -- --------1 28-2
21-06-24 400,00468,00472,85-- -- ----468,00468,001 21-3
21-06-24 450,00325,67423,36-- -- ----325,67325,671 9-1
21-06-24 500,00350,02373,87-- -- ----350,48350,022 18-3
21-06-24 550,00327,84324,40+3,44 +1,1% ----328,59327,8460 12:17
21-06-24 560,00311,75314,51-- -- ----311,75307,052 21-3
21-06-24 600,00278,44275,02+3,42 +1,2% ----279,19278,4460 12:17
21-06-24 640,00216,00235,55-- -- ----216,00216,001 19-3
21-06-24 650,00223,09225,69-- -- --------2 22-3
21-06-24 680,00196,40196,17-- -- ----196,45195,309 26-3
21-06-24 700,00170,95176,53-- -- ----170,95170,951 21-3
21-06-24 720,00132,00156,95-- -- --------42 7-3
21-06-24 740,00139,00137,46-- -- ----139,00139,001 27-3
21-06-24 750,00129,30127,80-- -- ----129,30129,302 26-3
21-06-24 760,00117,60118,14-- -- ----117,85117,6010 25-3
21-06-24 780,00102,5199,09+3,42 +3,5% ----102,51101,902 16:41
21-06-24 800,0083,9080,47+3,43 +4,3% ----84,0083,906 15:16
21-06-24 820,0065,7362,51+3,22 +5,2% ----65,7365,375 16:43
21-06-24 830,0057,2153,91+3,30 +6,1% ----57,5556,859 10:06
21-06-24 840,0047,9845,69+2,29 +5,0% ----49,1747,9815 14:20
21-06-24 850,0040,6537,94+2,71 +7,1% ----41,2040,25148 17:21
21-06-24 855,0036,9934,28+2,71 +7,9% ----36,9936,994 16:43
21-06-24 860,0033,5030,76+2,74 +8,9% ----33,9032,9530 15:01
21-06-24 865,0029,5527,45+2,10 +7,7% ----29,5529,552 28-3
21-06-24 870,0026,7024,31+2,39 +9,8% ----26,7025,9523 15:46
21-06-24 875,0023,5021,39+2,11 +9,9% ----23,8523,1015 16:44
21-06-24 880,0021,1018,69+2,41 +12,9% ----21,1020,10191 16:07
21-06-24 885,0016,9416,21-- -- ----16,9416,906 27-3
21-06-24 890,0015,6014,00+1,60 +11,4% ----15,6015,603 17:19
21-06-24 900,0011,3010,23+1,07 +10,5% ----11,6810,95117 17:26
21-06-24 910,008,207,28+0,92 +12,6% ----8,358,1516 17:19
21-06-24 920,005,905,08+0,82 +16,1% ----5,905,4546 16:44
21-06-24 940,002,652,36+0,29 +12,3% ----2,652,5515 17:27
21-06-24 950,001,801,57+0,23 +14,6% ----1,851,70137 16:17
21-06-24 960,001,151,06+0,09 +8,5% ----1,221,155 17:00
21-06-24 1.000,000,260,17+0,09 +52,9% ----0,260,26103 16:11
21-06-24 1.040,000,140,02-- -- ----0,140,0731 26-3
20-09-24 560,00314,36314,62-- -- ----314,36314,362 25-3
20-09-24 600,00256,88275,73-- -- ----256,88256,886 15-3
20-09-24 640,00214,95236,93-- -- --------6 15-3
20-09-24 680,00199,37198,45-- -- ----199,37199,371 26-3
20-09-24 700,00180,36179,40-- -- ----180,36180,361 26-3
20-09-24 720,00161,98160,59-- -- ----161,98159,924 26-3
20-09-24 740,00143,38141,94-- -- ----143,38141,324 26-3
20-09-24 760,00127,32123,67+3,65 +3,0% ----127,32126,983 15:39
20-09-24 780,00109,41105,79+3,62 +3,4% ----109,41109,073 15:39
20-09-24 800,0092,0488,54+3,50 +4,0% ----92,0491,206 17:11
20-09-24 820,0071,8472,04-- -- ----72,6571,62213 26-3
20-09-24 840,0057,2056,60-- -- ----57,2057,202 27-3
20-09-24 860,0045,0042,61+2,39 +5,6% ----45,5044,6017 17:21
20-09-24 880,0032,5530,64+1,91 +6,2% ----33,2532,3053 17:24
20-09-24 900,0022,4521,00+1,45 +6,9% ----22,5021,9530 14:53
20-09-24 920,0015,0013,69+1,31 +9,6% ----15,1014,3553 16:32
20-09-24 960,005,605,09+0,51 +10,0% ----5,605,4555 15:37
20-09-24 1.000,001,901,67+0,23 +13,8% ----1,901,804 15:47
20-09-24 1.040,000,580,53+0,05 +9,4% ----0,580,582 14:21
20-12-24 150,00715,45714,92-- -- ----715,60715,1050 27-3
20-12-24 200,00666,94666,28-- -- ----666,94666,9448 26-3
20-12-24 250,00509,69617,66-- -- --------5 1-2
20-12-24 300,00544,00569,06-- -- ----544,00543,404 18-3
20-12-24 350,00521,24520,40-- -- ----521,24521,2448 26-3
20-12-24 400,00474,92471,88+3,04 +0,6% ----474,92474,923 12:37
20-12-24 450,00419,08423,42-- -- ----419,24419,0845 22-3
20-12-24 500,00375,00375,08-- -- ----375,00375,001 25-3
20-12-24 550,00322,61326,92-- -- ----322,79322,6145 22-3
20-12-24 560,00316,66317,33-- -- ----316,66316,662 25-3
20-12-24 600,00283,16279,04+4,12 +1,5% ----283,17282,5012 11:06
20-12-24 640,00239,60241,10-1,50 -0,6% ----239,60239,601 09:40
20-12-24 650,00231,00231,71-- -- ----231,00231,001 25-3
20-12-24 680,00187,99203,79-- -- ----187,99187,991 13-3
20-12-24 700,00186,70185,38-- -- ----186,70186,6518 26-3
20-12-24 720,00150,05167,29-- -- ----150,05150,052 15-3
20-12-24 740,00147,50149,48-- -- ----147,50147,501 25-3
20-12-24 750,00144,42140,74+3,68 +2,6% ----144,60143,607 16:13
20-12-24 760,00134,00132,02+1,98 +1,5% ----134,00134,001 12:41
20-12-24 780,00118,25115,05+3,20 +2,8% ----118,25118,251 11:42
20-12-24 800,00101,7098,61+3,09 +3,1% ----101,70101,502 14:45
20-12-24 820,0085,9982,88+3,11 +3,8% ----86,0085,994 17:11
20-12-24 840,0068,2168,15-- -- ----68,2168,212 27-3
20-12-24 850,0063,3661,18+2,18 +3,6% ----63,9663,3619 12:59
20-12-24 860,0056,8054,58+2,22 +4,1% ----56,8056,801 13:23
20-12-24 880,0044,3042,49+1,81 +4,3% ----44,9644,508 13:22
20-12-24 900,0034,1232,16+1,96 +6,1% ----34,2033,3038 16:53
20-12-24 920,0025,0023,71+1,29 +5,4% ----25,2024,705 13:51
20-12-24 950,0015,3014,23+1,07 +7,5% ----15,3014,9012 17:11
20-12-24 960,0012,9411,87+1,07 +9,0% ----12,9412,941 16:06
20-12-24 1.000,005,805,31+0,49 +9,2% ----5,805,707 17:07
20-12-24 1.040,002,302,17+0,13 +6,0% ----2,302,301 12:29
20-12-24 1.100,000,610,50+0,11 +22,0% ----0,610,595 15:31
20-12-24 1.200,000,080,080,00 0,0% ----0,080,081 10:24
20-12-24 1.300,000,030,02-- -- ----0,030,037 20-3
21-03-25 640,00--245,46-- -- --------0 --
21-03-25 720,00--173,54-- -- --------0 --
21-03-25 760,00--139,33-- -- --------0 --
21-03-25 800,00--106,94-- -- --------0 --
21-03-25 840,00--77,07-- -- --------0 --
21-03-25 860,0063,7164,00-- -- ----63,7163,712 27-3
21-03-25 880,0052,2551,94-- -- ----52,2551,3821 26-3
21-03-25 900,0043,2641,25+2,01 +4,9% ----43,2643,261 11:16
21-03-25 920,0033,7532,20+1,55 +4,8% ----33,7533,753 12:05
21-03-25 960,0019,0018,31+0,69 +3,8% ----19,0019,001 09:26
21-03-25 1.000,00--9,83-- -- --------0 --
21-03-25 1.040,004,604,76-- -- ----4,754,6010 26-3
21-03-25 1.100,00--1,54-- -- --------0 --
20-06-25 400,00436,00466,24-- -- ----436,00436,003 15-2
20-06-25 500,00336,90371,64-- -- ----336,90336,901 14-2
20-06-25 600,00253,73278,62-- -- ----253,73253,731 11-3
20-06-25 650,00200,54233,18-- -- ----200,54200,542 14-2
20-06-25 700,00190,40189,37-- -- ----190,40190,409 26-3
20-06-25 750,00134,35147,42-- -- ----134,35134,354 20-3
20-06-25 800,00108,00108,37-- -- ----108,00108,001 25-3
20-06-25 850,0074,0573,44-- -- ----74,4574,055 27-3
20-06-25 900,0047,7545,27+2,48 +5,5% ----47,7547,751 16:35
20-06-25 950,0024,9025,42-- -- ----25,3024,904 26-3
20-06-25 1.000,0012,9012,81-- -- ----12,9012,901 25-3
20-06-25 1.100,00--3,11-- -- --------0 --
20-06-25 1.200,000,650,68-0,03 -4,4% ----0,650,651 10:14
19-12-25 200,00618,41651,86-- -- ----618,41618,411 29-2
19-12-25 250,00456,00604,71-- -- ----456,00456,001 24-3
19-12-25 300,00450,30557,78-107,48 -19,3% --------1 7-12
19-12-25 350,00484,18510,99-- -- ----484,18484,181 12-2
19-12-25 400,00464,23464,21-- -- ----464,23464,231 26-3
19-12-25 450,00418,91417,75-- -- ----418,91417,842 26-3
19-12-25 500,00371,68371,31-- -- ----371,68371,681 26-3
19-12-25 550,00327,21325,99-- -- ----327,21326,192 26-3
19-12-25 600,00277,00281,03-- -- ----277,00277,001 25-3
19-12-25 650,00237,30237,39-- -- ----237,30237,301 27-3
19-12-25 700,00196,00195,44-- -- ----196,00196,002 27-3
19-12-25 750,00153,80155,36-- -- ----153,80153,801 26-3
19-12-25 800,00118,00118,13-- -- ----118,50118,002 27-3
19-12-25 850,0085,4684,66-- -- ----85,4684,007 27-3
19-12-25 900,0059,2057,05+2,15 +3,8% ----59,2559,206 17:23
19-12-25 950,0037,2535,91+1,34 +3,7% ----37,2537,2510 12:21
19-12-25 1.000,0022,3021,33+0,97 +4,5% ----22,3022,308 15:50
19-12-25 1.100,006,906,56+0,34 +5,2% ----6,906,703 11:27
19-12-25 1.200,002,002,04-0,04 -2,0% ----2,001,954 11:28
19-12-25 1.300,000,790,70+0,09 +12,9% ----0,790,791 15:50
18-12-26 200,00622,15639,33-- -- ----622,15621,256 20-3
18-12-26 300,00529,60548,17-- -- ----529,60529,601 12-3
18-12-26 400,00425,00457,89-- -- ----425,00425,002 22-2
18-12-26 500,00371,50368,97+2,53 +0,7% ----371,50371,501 09:26
18-12-26 600,00259,89283,96-- -- ----259,89259,891 16-2
18-12-26 650,00243,40243,07-- -- ----243,40243,401 27-3
18-12-26 700,00198,00204,10-- -- ----198,00198,005 21-3
18-12-26 750,00160,18166,73-- -- ----160,18160,181 21-3
18-12-26 800,00134,00132,42+1,58 +1,2% ----134,00134,001 14:14
18-12-26 850,00100,25101,59-- -- ----100,25100,251 25-3
18-12-26 900,0077,1574,74+2,41 +3,2% ----77,1577,004 16:39
18-12-26 950,0054,8253,25+1,57 +2,9% ----54,8254,821 11:55
18-12-26 1.000,0037,9036,69+1,21 +3,3% ----38,3037,30151 11:42
18-12-26 1.100,0016,1015,65+0,45 +2,9% ----16,1016,105 10:37
18-12-26 1.200,006,456,43-- -- ----6,456,451 26-3
18-12-26 1.300,002,652,69-- -- ----2,652,652 27-3
17-12-27 200,00609,88629,34-- -- ----609,88609,881 13-3
17-12-27 300,00521,00540,63-- -- ----521,00521,001 12-3
17-12-27 400,00454,32453,23+1,09 +0,2% ----454,32454,323 12:37
17-12-27 500,00337,88368,24-- -- ----339,46337,7132 15-2
17-12-27 600,00267,50287,47-- -- ----267,50267,502 7-3
17-12-27 650,00168,03248,95-- -- ----168,03166,842 4-1
17-12-27 700,00214,27212,17+2,10 +1,0% ----214,78214,272 11:43
17-12-27 750,00159,43177,14-- -- ----159,43159,432 22-2
17-12-27 800,00146,92145,59+1,33 +0,9% ----147,03145,6013 16:13
17-12-27 850,00114,61115,68-- -- ----114,61111,0012 21-3
17-12-27 900,0091,6189,88+1,73 +1,9% ----91,6391,1716 11:10
17-12-27 950,0060,4767,78-- -- ----60,4760,4718 14-3
17-12-27 1.000,0051,5049,18+2,32 +4,7% ----51,5050,9552 10:59
17-12-27 1.100,0024,5825,89-- -- ----27,4424,579 21-3
17-12-27 1.200,0014,0012,91+1,09 +8,4% ----14,0013,354 17:22
17-12-27 1.300,006,426,47-- -- ----6,426,421 26-3
15-12-28 300,00538,21534,47+3,74 +0,7% ----538,21538,211 16:58
15-12-28 400,00452,19450,63-- -- ----452,19452,191 27-3
15-12-28 500,00366,30369,36-- -- ----367,00366,303 22-3
15-12-28 600,00292,00292,56-- -- ----293,00292,003 27-3
15-12-28 650,00258,50256,02+2,48 +1,0% ----258,50258,501 11:45
15-12-28 700,00222,50221,09+1,41 +0,6% ----224,00222,5011 16:40
15-12-28 750,00173,05188,39-- -- ----173,05173,055 13-3
15-12-28 800,00139,16157,68-- -- ----139,16139,161 19-2
15-12-28 850,00129,78129,51-- -- ----129,78129,781 22-3
15-12-28 900,00106,50104,52+1,98 +1,9% ----106,50106,505 16:37
15-12-28 950,0084,0082,48+1,52 +1,8% ----84,0084,001 16:35
15-12-28 1.000,0064,7663,97+0,79 +1,2% ----64,7764,763 12:33
15-12-28 1.100,0037,2636,85+0,41 +1,1% ----37,2637,261 12:33
15-12-28 1.200,0020,5020,53-- -- ----20,5020,505 26-3
15-12-28 1.300,0010,3011,41-- -- ----10,3010,305 26-3
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?