Meer
Er is momenteel een probleem met de koppeling tussen fd.nl en beurs.fd.nl. Hierdoor is er momenteel slechts een beperkte weergave mogelijk.
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.063,091.051,92+11,17 +1,1% 1.069,291.054,13018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-6-2026)
Totaal volume 31.664 (11.639 Calls, 20.025 Puts)
Totaal open interest bij opening 35.825 (4.909 Calls, 30.916 Puts)
Call / Put ratio 0,58
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 400,00648,40646,97-- -- ----648,40648,401 8-6
19-06-26 500,00556,50547,03+9,47 +1,7% ----556,50556,501 10-6
19-06-26 560,00447,78487,07-- -- ----447,78447,783 15-4
19-06-2669600,00455,05447,09+5,00 +1,1% ----462,05455,052 9-6
19-06-26 640,00408,36407,12-- -- --------0 3-6
19-06-26 650,00394,75397,12-2,37 -0,6% ----394,75394,751 10-6
19-06-26 680,00371,00367,14-- -- ----371,00371,001 3-6
19-06-26 700,00356,28347,16+9,12 +2,6% ----356,28356,282 10-6
19-06-26 720,00332,65327,17-- -- ----333,65332,657 9-6
19-06-26 750,00306,33297,19+9,14 +3,1% ----306,33306,332 10-6
19-06-26 760,00288,05287,20-- -- --------0 26-5
19-06-26 800,00248,00247,25-- -- ----248,00248,002 9-6
19-06-26 820,00233,77227,29-- -- ----233,77233,7715 9-6
19-06-26 840,00204,75207,34-- -- --------0 27-5
19-06-2641850,00198,12197,37+4,92 +2,5% --------0 3-6
19-06-26 860,00184,67187,40-- -- ----184,67184,673 5-6
19-06-26 870,00165,73177,44-- -- --------0 4-6
19-06-26 880,00175,50167,48+8,02 +4,8% ----175,50175,501 10-6
19-06-26 890,00157,00157,51-0,51 -0,3% ----157,00157,003 10-6
19-06-26 900,00145,20147,56-2,36 -1,6% ----145,20145,202 10-6
19-06-26 910,00135,00137,58-2,58 -1,9% ----135,00135,001 10-6
19-06-26 920,00127,58127,63-0,05 0,0% ----127,58127,581 10-6
19-06-26 925,0079,30122,66-- -- ----79,3079,301 12-5
19-06-26 930,00117,40117,69-0,29 -0,2% ----117,40117,401 10-6
19-06-26 935,0077,49112,73-- -- ----77,4977,491 18-5
19-06-26 940,00104,50107,76-3,26 -3,0% ----104,50104,501 10-6
19-06-2614945,00104,00102,80+4,85 +4,7% --------0 27-5
19-06-26175950,00104,6697,85+4,83 +4,9% ----104,66104,669 10-6
19-06-26 955,0072,8792,90-- -- --------0 20-5
19-06-26 960,0090,0087,96+2,04 +2,3% ----90,0090,001 10-6
19-06-26 965,0073,1083,04-- -- --------0 4-6
19-06-26 970,0074,0578,11-4,06 -5,2% ----74,0574,051 10-6
19-06-26 975,0072,5173,21-- -- --------0 3-6
19-06-26 980,0063,4068,32-4,92 -7,2% ----65,8063,407 10-6
19-06-26 985,0077,3063,45-- -- ----77,3077,302 9-6
19-06-26 990,0057,0058,64-1,64 -2,8% ----57,0057,001 10-6
19-06-26 995,0061,3553,85+7,50 +13,9% ----61,3547,558 10-6
19-06-26 1.000,0054,0049,11+4,89 +10,0% ----54,0044,0018 10-6
19-06-26 1.002,0049,0047,24-- -- ----49,0049,001 9-6
19-06-26 1.004,0042,5045,37-2,87 -6,3% ----42,5041,509 10-6
19-06-26 1.005,0040,6344,45-3,82 -8,6% ----40,6340,634 10-6
19-06-26 1.006,0048,5043,52-- -- ----48,5048,502 9-6
19-06-26 1.008,0041,3541,68-0,33 -0,8% ----41,3541,3510 10-6
19-06-26 1.010,0046,7239,89+6,83 +17,1% ----48,1035,7522 10-6
19-06-26 1.012,0035,8038,07-2,27 -6,0% ----35,8035,801 10-6
19-06-26 1.014,00--36,31-- -- --------0 --
19-06-26 1.015,0041,9535,39+6,56 +18,5% ----42,3531,8525 10-6
19-06-26 1.016,00--34,52-- -- --------0 --
19-06-26 1.018,0037,3532,78-- -- ----37,3535,0520 9-6
19-06-26 1.020,0037,5231,09+6,43 +20,7% ----38,6727,5053 10-6
19-06-26 1.022,0026,9529,40-2,45 -8,3% ----29,2526,9517 10-6
19-06-26 1.024,0025,3527,73-2,38 -8,6% ----26,8524,8017 10-6
19-06-26 1.025,0034,9526,92+8,03 +29,8% ----34,9522,5033 10-6
19-06-26 1.026,0034,4526,12+8,33 +31,9% ----34,4525,7525 10-6
19-06-26 1.028,0031,5524,51+7,04 +28,7% ----31,5521,6512 10-6
19-06-26 1.030,0028,4023,00+5,40 +23,5% 0,01--31,0019,0547 10-6
19-06-26 1.032,0026,3021,44-- -- ----26,3025,4516 9-6
19-06-26 1.034,0018,1019,95-1,85 -9,3% ----18,1018,1010 10-6
19-06-26 1.035,0024,0519,21+4,84 +25,2% 18,00--24,0516,0019 10-6
19-06-26 1.036,0023,0218,52+4,50 +24,3% ----23,0217,905 10-6
19-06-26 1.038,0020,6017,09+3,51 +20,5% ----23,7014,7030 10-6
19-06-26 1.040,0019,4015,76+3,64 +23,1% --24,7522,8012,00383 10-6
19-06-26 1.042,0019,3514,47+4,88 +33,7% ----19,3511,8049 10-6
19-06-26 1.044,0018,0013,22+4,78 +36,2% ----18,0011,0026 10-6
19-06-26 1.045,0015,5012,60+2,90 +23,0% ----19,359,90485 10-6
19-06-26 1.046,0016,1712,04+4,13 +34,3% ----17,309,6088 10-6
19-06-26 1.048,0014,7510,92+3,83 +35,1% ----15,608,83122 10-6
19-06-26 1.050,0013,809,85+3,95 +40,1% ----15,507,101.077 10-6
19-06-26 1.052,0011,658,90+2,75 +30,9% ----14,306,85165 10-6
19-06-26 1.054,0010,807,99+2,81 +35,2% --12,5013,256,1038 10-6
19-06-26 1.055,0010,757,55+3,20 +42,4% 0,01--12,355,50378 10-6
19-06-26 1.056,0010,207,16+3,04 +42,5% ----11,705,10129 10-6
19-06-26 1.058,008,056,38+1,67 +26,2% ----11,004,70163 10-6
19-06-26 1.060,008,155,70+2,45 +43,0% 4,0010,259,904,00492 10-6
19-06-26 1.062,007,405,02+2,38 +47,4% ----8,753,80212 10-6
19-06-26 1.064,005,704,44+1,26 +28,4% ----7,703,2097 10-6
19-06-26 1.065,005,204,14+1,06 +25,6% ----7,103,15184 10-6
19-06-26 1.066,006,003,90+2,10 +53,8% ----7,002,9595 10-6
19-06-26 1.068,005,253,39+1,86 +54,9% ----5,352,5056 10-6
19-06-26 1.070,004,552,96+1,59 +53,7% 0,50--5,552,00252 10-6
19-06-26 1.072,003,402,55+0,85 +33,3% ----4,151,9057 10-6
19-06-26 1.074,003,252,18+1,07 +49,1% ----4,011,6076 10-6
19-06-26 1.075,003,302,04+1,26 +61,8% ----4,101,33705 10-6
19-06-26 1.076,002,601,88+0,72 +38,3% ----3,751,4369 10-6
19-06-26 1.078,002,201,61+0,59 +36,6% ----3,001,10464 10-6
19-06-26 1.080,002,301,37+0,93 +67,9% ----2,800,95402 10-6
19-06-26 1.082,00------ -- ---------- --
19-06-26 1.084,00------ -- ---------- --
19-06-26 1.085,001,400,91+0,49 +53,8% ----1,900,68306 10-6
19-06-26 1.086,00------ -- ---------- --
19-06-26 1.088,00------ -- ---------- --
19-06-26 1.090,001,100,62+0,48 +77,4% --5,801,300,42262 10-6
19-06-26 1.095,000,630,42+0,21 +50,0% ----0,860,33112 10-6
19-06-26 1.100,000,410,28+0,13 +46,4% 0,111,000,570,22249 10-6
19-06-26 1.105,000,280,19+0,09 +47,4% ----0,350,14124 10-6
19-06-26 1.110,000,200,14+0,06 +42,9% ----0,200,1317 10-6
19-06-26 1.115,000,17---- -- ----0,170,171 10-6
19-06-26 1.120,000,100,07+0,03 +42,9% ----0,110,0681 10-6
19-06-261621.130,000,090,04+0,03 +75,0% ----0,140,0711 10-6
19-06-264951.140,000,060,02+0,02 +100,0% ----0,060,0413 10-6
19-06-26 1.150,000,050,01-- -- ----0,050,051 9-6
19-06-26 1.160,000,020,01+0,01 +100,0% ----0,020,023 10-6
19-06-261.4361.200,000,010,010,00 0,0% ----0,010,0114 10-6
19-06-26491.280,000,10---- -- --------0 14-4
19-06-263071.300,000,010,02-0,01 -50,0% ----0,010,012 9-6
19-06-265831.400,000,010,010,00 0,0% ----0,010,011 9-6
17-07-26 720,00327,41329,02-1,61 -0,5% ----327,41327,412 10-6
17-07-26 760,00289,95289,25-- -- ----289,95289,951 26-5
17-07-26 800,00248,77249,53-- -- --------0 4-6
17-07-26 840,00207,50209,91-- -- ----207,50207,501 5-6
17-07-26 860,00178,38190,16-- -- --------0 4-6
17-07-26 880,00160,94170,45-- -- --------0 4-6
17-07-26 890,00157,80160,68-2,88 -1,8% ----160,60157,804 10-6
17-07-26 900,00163,25150,85-- -- ----163,25163,251 9-6
17-07-26 910,00115,40141,07-- -- --------0 14-5
17-07-26 920,00114,53131,39-- -- --------0 1-6
17-07-26 930,00121,58121,71-0,13 -0,1% ----121,58121,581 10-6
17-07-26 940,00108,53112,11-3,58 -3,2% ----108,53108,531 10-6
17-07-26 945,00109,59107,38-- -- ----109,59109,5914 26-5
17-07-26 950,00108,06102,60-- -- ----113,22107,37121 9-6
17-07-26 955,0066,9597,86-- -- ----66,9566,951 15-5
17-07-26 960,0087,5593,18-- -- ----87,5578,814 8-6
17-07-26 965,0087,5588,55-- -- ----87,5587,551 2-6
17-07-26 970,0080,7083,92-3,22 -3,8% ----80,7080,703 10-6
17-07-26 975,0078,5179,33-- -- ----78,5178,512 3-6
17-07-26 980,0079,1074,83+4,27 +5,7% ----82,6570,806 10-6
17-07-26 985,0067,2070,35-- -- 55,00--67,2067,201 5-6
17-07-26 990,0072,5165,95-- -- ----72,5172,511 9-6
17-07-2637995,0053,2061,62+4,54 +7,4% ----53,2052,006 8-6
17-07-26 1.000,0065,6257,37+8,25 +14,4% ----65,6252,0526 10-6
17-07-26 1.005,0051,4353,19-- -- ----51,7551,154 8-6
17-07-26 1.010,0056,7049,12+7,58 +15,4% ----56,7056,7011 10-6
17-07-26 1.015,0042,1645,15-2,99 -6,6% ----42,1642,164 10-6
17-07-26 1.020,0048,1041,33+6,77 +16,4% 6,00--48,1048,1078 10-6
17-07-26 1.025,0043,7037,61+6,09 +16,2% ----43,7035,309 10-6
17-07-26 1.030,0040,0033,99+6,01 +17,7% 15,00--40,0031,5023 10-6
17-07-262201.035,0037,0030,57+3,76 +12,3% ----37,0027,503 10-6
17-07-26 1.040,0032,5027,28+5,22 +19,1% ----32,5024,7055 10-6
17-07-26 1.045,0029,3024,26+5,04 +20,8% ----29,8521,8034 10-6
17-07-26 1.050,0027,1621,39+5,77 +27,0% --33,0027,1618,2547 10-6
17-07-26 1.055,0023,9818,73+5,25 +28,0% ----24,6015,9057 10-6
17-07-26 1.060,0020,3516,31+4,04 +24,8% 9,00--20,8014,00259 10-6
17-07-26 1.065,0018,3514,11+4,24 +30,0% ----19,1513,4053 10-6
17-07-26 1.070,0014,4012,13+2,27 +18,7% ----15,7511,0020 10-6
17-07-26 1.075,0013,2710,36+2,91 +28,1% ----14,009,0014 10-6
17-07-26 1.080,0010,558,78+1,77 +20,2% ----10,557,5055 10-6
17-07-26 1.085,009,727,40+2,32 +31,4% ----10,266,5052 10-6
17-07-26 1.090,008,356,20+2,15 +34,7% ----8,755,1554 10-6
17-07-26 1.095,006,755,14+1,61 +31,3% ----6,754,6086 10-6
17-07-26 1.100,005,304,26+1,04 +24,4% ----6,003,50118 10-6
17-07-26 1.105,005,00---- -- ----5,004,753 10-6
17-07-26 1.110,004,052,87+1,18 +41,1% ----4,353,6765 10-6
17-07-26 1.120,002,741,94+0,80 +41,2% ----2,911,65200 10-6
17-07-26 1.130,002,001,32+0,68 +51,5% ----2,001,2017 10-6
17-07-26 1.140,001,310,91+0,40 +44,0% ----1,310,87220 10-6
17-07-26 1.160,000,600,44+0,16 +36,4% ----0,600,6019 10-6
17-07-26 1.180,000,330,25+0,08 +32,0% ----0,330,239 10-6
17-07-26 1.200,000,180,10+0,08 +80,0% ----0,180,182 10-6
21-08-26 760,00--286,04-- -- --------0 --
21-08-26 800,00--246,73-- -- --------0 --
21-08-26 840,00204,95207,58-- -- ----204,95204,951 5-6
21-08-26 860,00--188,21-- -- --------0 --
21-08-26 880,00--168,90-- -- --------0 --
21-08-26 900,00--149,83-- -- --------0 --
21-08-26 910,00--140,38-- -- --------0 --
21-08-26 920,00124,00131,03-- -- ----124,00124,001 4-6
21-08-26 930,00121,50121,74-- -- ----121,50121,501 3-6
21-08-26 940,00118,65112,60-- -- ----124,56117,0062 9-6
21-08-26 950,00110,20103,60+6,60 +6,4% ----110,20110,209 10-6
21-08-26 960,0098,9094,76-- -- ----98,9098,901 9-6
21-08-26 970,0086,0986,07-- -- ----86,0986,091 22-5
21-08-26 975,00--81,81-- -- --------0 --
21-08-26 980,0083,1577,64-- -- ----84,7283,152 26-5
21-08-26 985,00--73,52-- -- --------0 --
21-08-26 990,0068,4469,45-- -- ----68,4468,441 8-6
21-08-26 995,00--65,46-- -- --------0 --
21-08-26 1.000,0056,8361,55-- -- ----56,9756,832 5-6
21-08-26 1.005,0055,8857,73-- -- ----56,1555,882 8-6
21-08-26 1.010,0054,8153,99-- -- ----54,8154,572 8-6
21-08-26 1.015,0056,9750,35+6,62 +13,1% ----56,9756,971 10-6
21-08-26 1.020,0053,0046,84+6,16 +13,2% ----53,2644,0076 10-6
21-08-2611.025,0041,4743,41+3,87 +8,9% ----41,4741,471 5-6
21-08-26 1.030,0045,8140,12-- -- ----45,8143,003 9-6
21-08-26 1.035,0037,8936,93+0,96 +2,6% ----37,8935,076 10-6
21-08-26 1.040,0036,5033,92+2,58 +7,6% ----36,5036,5019 10-6
21-08-26 1.045,0032,0031,04+0,96 +3,1% ----32,0039,0020 10-6
21-08-26 1.050,0033,0928,19+4,90 +17,4% ----33,0924,9518 10-6
21-08-26 1.055,0027,5025,61+1,89 +7,4% ----27,5027,204 10-6
21-08-26 1.060,0025,3523,15+2,20 +9,5% ----25,3521,4016 10-6
21-08-26 1.065,0017,8020,89-- -- ----17,8017,805 5-6
21-08-26 1.070,0017,6218,76-1,14 -6,1% ----19,3217,625 10-6
21-08-26 1.080,0017,8514,97+2,88 +19,2% ----17,8514,8013 10-6
21-08-26 1.090,0014,3511,73+2,62 +22,3% ----14,3512,609 10-6
21-08-26 1.100,0011,909,17+2,73 +29,8% ----11,908,0023 10-6
21-08-26 1.110,008,30---- -- ----9,058,3036 10-6
21-08-26 1.120,006,975,25+1,72 +32,8% ----7,154,5044 10-6
21-08-263171.140,003,652,94+0,59 +20,1% --4,304,102,7029 10-6
21-08-26 1.160,002,251,67+0,58 +34,7% ----2,251,5530 10-6
21-08-26 1.200,000,600,58+0,02 +3,4% 0,55--0,600,5517 10-6
18-09-26 600,00454,55445,38+9,17 +2,1% ----454,55454,5510 10-6
18-09-26 620,00322,10425,61-103,51 -24,3% ----322,10322,101 15-12
18-09-26 640,00405,10405,85-0,75 -0,2% ----405,10405,101 10-6
18-09-26 680,00--366,40-- -- --------0 --
18-09-26 700,00319,47346,70-- -- ----319,47319,471 22-4
18-09-26 720,00325,41327,02-1,61 -0,5% ----325,41325,412 10-6
18-09-26 740,00278,51307,43-- -- ----278,51278,514 14-5
18-09-26 760,00287,50287,83-- -- ----287,50287,501 8-6
18-09-26 780,00270,95268,31-- -- ----270,95270,951 2-6
18-09-26 800,00250,00248,85-- -- ----250,00250,001 22-5
18-09-26 840,00180,65210,17-- -- ----180,65180,651 15-4
18-09-26 860,00182,55191,10-- -- ----182,55182,551 8-6
18-09-26 880,00167,00172,12-5,12 -3,0% ----167,00167,001 10-6
18-09-26 900,00162,00153,46+8,54 +5,6% ----162,00162,002 10-6
18-09-26 920,00141,00135,08+5,92 +4,4% ----141,00141,002 10-6
18-09-26 940,00123,00117,21-- -- ----128,91121,4062 9-6
18-09-26 950,00109,48108,46-- -- --------0 3-6
18-09-26 960,00106,0099,78+6,22 +6,2% ----106,0099,406 10-6
18-09-26 970,00103,1591,47-- -- ----103,15103,152 9-6
18-09-26164980,0091,3583,27+4,52 +5,4% ----91,3578,402 10-6
18-09-26 990,0074,7075,31-0,61 -0,8% ----74,7074,705 10-6
18-09-26 1.000,0074,0067,64+6,36 +9,4% 0,01--74,0074,007 10-6
18-09-26 1.010,0066,1560,28+5,87 +9,7% ----66,1558,1318 10-6
18-09-26 1.020,0058,4553,27+5,18 +9,7% ----58,8856,7523 10-6
18-09-26 1.030,0052,5746,66+5,91 +12,7% ----52,5744,653 10-6
18-09-26 1.040,0043,2040,50+2,70 +6,7% ----46,0337,7022 10-6
18-09-26 1.050,0036,9934,71-- -- ----36,9936,991 9-6
18-09-26 1.060,0033,1529,46+3,69 +12,5% ----33,1533,1510 10-6
18-09-26 1.070,0029,5024,79+4,71 +19,0% ----29,5023,0021 10-6
18-09-26 1.080,0024,5920,70+3,89 +18,8% ----24,7819,1012 10-6
18-09-26 1.100,0015,7013,91+1,79 +12,9% ----15,7015,702 10-6
18-09-26 1.120,0010,709,04+1,66 +18,4% 0,21--10,958,2512 10-6
18-09-26 1.160,004,353,54+0,81 +22,9% --5,004,353,3515 10-6
18-09-26 1.200,001,651,39+0,26 +18,7% ----1,651,362 10-6
18-09-26 1.280,000,300,27+0,03 +11,1% ----0,300,3010 10-6
18-12-26 200,00838,15840,83-2,68 -0,3% ----843,25837,8559 10-6
18-12-26 300,00714,59742,24-- -- --------0 19-5
18-12-26 400,00634,90644,01-- -- --------0 28-5
18-12-26 500,00542,97545,80-- -- ----542,97542,971 5-6
18-12-26 600,00451,70448,06-- -- --470,00451,70451,701 25-5
18-12-26 640,00415,57409,12-- -- ----415,57415,573 9-6
18-12-26 650,00401,30399,42-- -- ----401,30398,306 8-6
18-12-26 700,00357,27351,01-- -- ----357,27357,273 9-6
18-12-26 720,00337,70331,75-- -- ----337,70337,701 9-6
18-12-26 750,00294,95303,02-- -- --------0 29-5
18-12-26 760,00262,65293,48-- -- --------0 15-4
18-12-26 800,00244,00255,63-- -- ----244,00244,001 8-6
18-12-26 840,00210,75218,45-- -- --------0 29-5
18-12-26 850,00207,18209,26-- -- --------500 22-5
18-12-26 860,00140,00200,15-- -- --------0 2-4
18-12-26 880,00139,25182,13-- -- --------0 29-4
18-12-26 900,00175,25164,46-- -- --180,00177,50175,004 9-6
18-12-26 920,00143,09147,19-- -- ----143,09143,091 5-6
18-12-26 940,00132,49130,38-- -- ----132,49132,494 9-6
18-12-26 950,00116,25122,25-- -- 100,00--116,25116,251 4-6
18-12-26 960,00113,05114,17-1,12 -1,0% ----113,05113,056 10-6
18-12-26 980,0099,0098,62-- -- --------0 3-6
18-12-26 1.000,0089,6583,88+5,77 +6,9% ----91,4081,5348 10-6
18-12-26 1.020,0075,5570,14+5,41 +7,7% --79,0075,5568,4030 10-6
18-12-26 1.040,0061,5557,56+3,99 +6,9% ----61,5556,7528 10-6
18-12-26 1.050,0056,9451,69+5,25 +10,2% --63,0056,9449,72461 10-6
18-12-26 1.060,0050,7746,31+4,46 +9,6% ----50,7744,51460 10-6
18-12-26 1.080,0040,6036,49+4,11 +11,3% ----40,6034,0011 10-6
18-12-26 1.100,0032,3028,28+4,02 +14,2% 17,00--32,3027,1512 10-6
18-12-26 1.120,0024,7521,45+3,30 +15,4% ----24,7520,3018 10-6
18-12-26 1.160,0013,2511,77+1,48 +12,6% ----14,0013,2063 10-6
18-12-26 1.200,007,356,15+1,20 +19,5% ----7,405,95109 10-6
18-12-26 1.280,001,901,72+0,18 +10,5% ----1,901,65122 10-6
18-12-26 1.300,001,411,23+0,18 +14,6% --1,601,411,411 10-6
18-12-26 1.400,000,350,40-- -- ----0,360,35603 9-6
19-03-27 640,00420,00414,00+6,00 +1,4% ----420,00407,003 10-6
19-03-27 720,00311,86338,00-- -- --------0 21-4
19-03-27 760,00--300,56-- -- --------0 --
19-03-27 800,00269,64263,72-- -- --------0 25-5
19-03-27 840,00--227,62-- -- --------0 --
19-03-27 880,00158,67192,57-- -- --------0 15-5
19-03-27 900,00180,38175,53-- -- ----180,38180,3815 9-6
19-03-27 920,00133,55158,91-- -- --------0 20-4
19-03-27 940,00--142,70-- -- --------0 --
19-03-27 960,00107,80127,12-- -- --------0 19-5
19-03-27 980,0070,80112,00-- -- --------0 7-4
19-03-27 1.000,00103,7597,69+6,06 +6,2% ----103,75103,752 10-6
19-03-27 1.020,0076,9084,21-- -- 70,80--76,9074,7012 8-6
19-03-27 1.040,0054,8071,87-- -- --------0 20-4
19-03-27 1.060,0061,5960,41-- -- ----61,5961,552 9-6
19-03-27 1.080,0051,0949,92-- -- ----51,0951,091 9-6
19-03-27 1.100,0042,5040,63-- -- ----42,5042,501 9-6
19-03-27 1.120,0033,4032,88+0,52 +1,6% ----33,4033,358 10-6
19-03-27 1.160,0020,7520,44+0,31 +1,5% ----21,0520,755 10-6
19-03-27 1.200,0014,3012,12+2,18 +18,0% ----14,3011,954 10-6
19-03-27 1.280,004,504,09+0,41 +10,0% ----4,504,501 10-6
18-06-27 400,00641,22638,61-- -- 600,00675,00641,22641,228 9-6
18-06-27 500,00545,22542,40-- -- 500,00575,00545,22545,228 9-6
18-06-273600,00438,67446,90+4,82 +1,1% 400,00475,00438,67436,422 8-6
18-06-27 700,00349,00352,86-- -- 325,00375,00349,00349,001 5-6
18-06-274750,00302,95306,84+4,65 +1,5% 275,00325,00302,95302,951 5-6
18-06-27 800,00178,27261,86-- -- 200,00299,00----0 23-3
18-06-27 850,00166,53218,32-- -- 170,00249,00----0 3-3
18-06-27 900,00175,30176,71-1,41 -0,8% 150,00199,00175,30175,3010 10-6
18-06-27 950,00131,50137,70-- -- 100,00175,00131,50131,501 8-6
18-06-27 1.000,00107,75102,06+5,69 +5,6% 80,00125,00108,75102,006 10-6
18-06-27 1.050,0076,5071,15+5,35 +7,5% 65,0099,0076,5070,353 10-6
18-06-27901.100,0049,2546,34+2,78 +6,0% 30,0059,0049,2544,7026 10-6
18-06-27 1.150,0029,2228,09+1,13 +4,0% 15,0035,0029,5529,224 10-6
18-06-27 1.200,0018,0515,85+2,20 +13,9% 10,00--18,1016,306 10-6
18-06-271951.300,005,504,48+0,79 +17,6% 2,509,005,505,103 10-6
18-06-27 1.400,001,651,44-- -- 0,504,001,651,6512 9-6
17-12-27 200,00825,60826,79-- -- 775,00875,00----0 22-5
17-12-27 300,00698,39731,73-- -- 675,00775,00----0 20-4
17-12-27 400,00610,31637,00-- -- 600,00675,00610,31610,313 21-4
17-12-27 500,00498,30542,85-- -- 500,00575,00----0 13-4
17-12-27 600,00461,33449,84-- -- 400,00475,00461,33461,332 9-6
17-12-27 650,00361,64404,07-- -- 350,00425,00361,64361,641 13-4
17-12-27 700,00360,00358,97-- -- 325,00399,00365,00360,002 3-6
17-12-27 750,00312,25314,72-2,47 -0,8% 275,00349,00312,25312,251 10-6
17-12-27 800,00277,97271,83-- -- 225,00299,00277,97277,971 9-6
17-12-27 850,00236,22230,50-- -- 175,00249,00236,22236,221 9-6
17-12-27 900,00189,22191,07-1,85 -1,0% 150,00225,00189,22189,2210 10-6
17-12-27 950,00142,38153,80-- -- 125,00175,00142,38141,972 1-6
17-12-27 1.000,00126,25119,87+6,38 +5,3% 100,00149,00126,25119,004 10-6
17-12-27 1.050,0092,0089,86+2,14 +2,4% 65,00109,0092,0090,102 10-6
17-12-27 1.100,0067,0064,33+2,67 +4,2% 47,0575,0067,7063,9516 10-6
17-12-27 1.150,0045,8043,99-- -- 30,0055,0045,8045,809 25-5
17-12-27 1.200,0030,9528,68-- -- 15,0035,0030,9530,955 9-6
17-12-27 1.300,0011,2811,12-- -- 9,3519,0011,7011,282 9-6
17-12-27 1.400,005,354,24+1,11 +26,2% 3,759,005,354,8020 10-6
17-12-27 1.500,001,751,70-- -- 1,004,00----0 19-3
17-12-27 1.600,000,900,82-- -- 0,252,501,070,903 9-6
15-12-28 300,00696,61721,33-- -- 675,00749,00----0 19-5
15-12-28 400,00598,92630,17-- -- 600,00--598,92598,921 16-4
15-12-28 500,00464,00539,86-75,86 -14,1% 500,00575,00----0 31-10
15-12-28 600,00448,40451,42-- -- 400,00475,00448,40448,401 22-5
15-12-28 650,00322,88408,29-85,41 -20,9% 375,00449,00322,88322,881 8-10
15-12-28 700,00341,00365,87-- -- 325,00399,00347,00341,002 7-5
15-12-28109750,00330,79324,52+4,24 +1,3% 275,00349,00330,79330,7910 25-5
15-12-28 800,00284,00284,48-0,48 -0,2% 250,00--284,00284,002 10-6
15-12-28 850,00241,18245,90-- -- 200,00275,00241,18241,183 27-5
15-12-28 900,00206,86209,10-- -- 175,00225,00206,86206,861 2-6
15-12-28166950,00171,00174,39+3,64 +2,1% 140,00199,00171,00171,001 5-6
15-12-28 1.000,00146,85142,42+4,43 +3,1% 120,00--146,85146,853 10-6
15-12-28 1.050,00116,00113,71-- -- 90,00129,00116,00114,852 9-6
15-12-28 1.100,0090,5088,05+2,45 +2,8% 70,00--91,4090,506 10-6
15-12-28 1.200,0052,5049,08+3,42 +7,0% 35,0059,0052,5052,501 10-6
15-12-281261.300,0025,6925,01+1,26 +5,0% 15,0035,0025,6925,691 9-6
15-12-28 1.400,0013,5012,50+1,00 +8,0% 9,8019,0013,6013,003 10-6
15-12-2831.500,004,856,29+0,33 +5,2% 3,0010,00----0 18-5
15-12-28 1.600,002,803,29-- -- 1,007,50----1 8-6
21-12-29 400,00590,49626,86-- -- 575,00649,00----0 10-4
21-12-29 500,00488,00540,43-- -- 500,00575,00----0 29-1
21-12-29 600,00417,47456,42-- -- 400,00475,00----0 10-4
21-12-29 700,00361,50375,68-- -- 325,00399,00----0 20-5
21-12-2933800,00308,33299,86+3,93 +1,3% 250,00325,00308,33308,332 9-6
21-12-29 900,00224,00229,12-- -- 175,00249,00224,00224,002 22-5
21-12-29 950,00170,00196,78-- -- 150,00225,00170,05170,002 10-4
21-12-29 1.000,00161,74166,05-- -- 125,00------0 4-6
21-12-29 1.050,00130,96137,70-- -- 100,00175,00----0 29-5
21-12-291101.100,00111,30112,06+2,97 +2,7% 90,00129,00111,30111,301 10-6
21-12-29 1.150,0087,6689,41-1,75 -2,0% 70,0099,0087,6687,665 10-6
21-12-29 1.200,0073,0070,65-- -- 50,0079,0075,0073,0031 9-6
21-12-29 1.300,0035,9041,60-- -- 25,0055,0035,9035,905 1-6
21-12-29 1.400,0025,0024,10+0,90 +3,7% 15,0035,0025,0025,0010 10-6
21-12-29 1.500,0011,7214,06-- -- 7,5025,00----0 15-5
21-12-29 1.600,008,408,27-- -- 4,0510,858,408,405 9-6
20-12-30 400,00576,36621,46-- -- 575,00659,00----0 9-4
20-12-30 500,00517,00539,06-- -- 500,00575,00----0 16-4
20-12-30 600,00448,00459,39-- -- 425,00499,00----0 6-5
20-12-30 700,00322,87383,10-- -- 350,00419,00----0 24-3
20-12-30 800,00285,00311,07-- -- 275,00349,00----0 13-5
20-12-30 900,00216,80244,54-- -- 200,00275,00----0 13-5
20-12-30 1.000,00170,30184,39-- -- 150,00199,00----0 6-5
20-12-30 1.050,00153,34157,56-- -- 141,00175,00----0 21-5
20-12-30 1.100,00131,83133,15-1,32 -1,0% 100,00149,00131,83131,835 10-6
20-12-30 1.150,00115,00109,97-- -- 80,00--115,00112,9022 9-6
20-12-30 1.200,0093,7091,18+2,52 +2,8% 70,00109,0093,7093,9010 10-6
20-12-30 1.300,0059,8059,42+0,38 +0,6% 40,0075,0059,8059,801 10-6
20-12-30 1.400,0037,5037,86-- -- 21,0049,00----0 29-5
20-12-30 1.500,00--24,10-- -- 15,0035,00----0 --
20-12-30 1.600,0016,2215,40-- -- 7,0025,0016,2216,221 9-6
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by