Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 911,85914,47-2,62 -0,3% 918,96911,50018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-7-2025)
Totaal volume 43.372 (20.924 Calls, 22.448 Puts)
Totaal open interest bij opening 193.781 (69.502 Calls, 124.279 Puts)
Call / Put ratio 0,93
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-07-2529600,00316,25314,59-1,98 -0,6% 312,55312,65316,25315,4018 15:15
18-07-256640,00276,94274,60-1,99 -0,7% 272,55272,65276,94276,533 09:27
18-07-254680,00234,04234,61-2,00 -0,9% 232,55232,65234,04234,041 16-7
18-07-254700,00215,30214,61-2,00 -0,9% 212,55212,65215,30215,302 13:00
18-07-2531720,00194,40194,62-2,01 -1,0% 192,55192,65197,85194,4014 13:38
18-07-2514740,00169,38174,62-2,01 -1,2% 172,55172,65171,50169,383 17-7
18-07-258750,00169,85164,62-2,01 -1,2% 162,55162,65169,85169,851 30-6
18-07-259760,00154,44154,62-0,18 -0,1% 152,55152,65157,82154,445 13:24
18-07-2521770,00142,60144,63-2,02 -1,4% 142,55142,65142,60142,1013 16-7
18-07-259780,00136,42134,63-2,02 -1,5% 132,55132,65136,42136,397 09:16
18-07-252790,00126,65124,63-2,02 -1,6% 122,55122,65126,65126,651 09:23
18-07-2546800,00115,67114,63-2,02 -1,8% 112,55112,65118,50114,3710 14:22
18-07-2522810,00106,50104,63-2,02 -1,9% 102,55102,65108,68106,5020 12:30
18-07-2512815,00101,2599,63-2,02 -2,0% 97,5597,65101,25101,255 15:15
18-07-2520820,0096,2294,63-2,02 -2,1% 92,5592,6598,4194,0810 15:16
18-07-253825,0092,7789,64-- -- 87,5587,6592,7792,771 14-7
18-07-2510830,0085,2084,64+0,56 +0,7% 82,5582,6585,2085,203 15:00
18-07-255835,0081,3079,64-2,03 -2,5% 77,5577,6581,8081,304 15:13
18-07-2553840,0074,0074,64-2,03 -2,7% 72,5572,6577,7574,006 15:33
18-07-252845,0063,9769,64-2,03 -2,9% 67,5567,6563,9763,971 17-7
18-07-2525850,0062,6564,64-2,03 -3,1% 62,5562,6568,0162,6513 15:58
18-07-2531855,0059,0959,64-2,03 -3,4% 57,5557,6562,2559,094 15:31
18-07-25148860,0055,8554,64-2,03 -3,7% 52,5552,6558,3054,1428 15:27
18-07-2548865,0046,5449,64-2,03 -4,1% 47,5547,6546,5444,107 17-7
18-07-2585870,0043,5844,64-2,03 -4,5% 42,5542,6546,6943,5820 15:37
18-07-25 874,00--40,64-2,03 -5,0% 38,5538,65----0 --
18-07-2598875,0040,6939,64-2,03 -5,1% 37,5537,6543,2840,693 14:03
18-07-25 876,00--38,64-2,03 -5,3% 36,5536,65----0 --
18-07-25 878,00--36,64-2,03 -5,5% 34,5534,65----0 --
18-07-2577880,0033,4934,65-2,04 -5,9% 32,5532,6538,3533,4926 15:38
18-07-25 882,00--32,65-2,04 -6,2% 30,5530,65----0 --
18-07-25 884,00--30,65-2,04 -6,7% 28,5528,65----0 --
18-07-2591885,0030,5029,65-2,04 -6,9% 27,5527,6530,5030,504 15:26
18-07-253886,0022,0028,65-2,04 -7,1% 26,5526,6522,0021,204 16-7
18-07-253888,0022,1526,65-2,04 -7,7% 24,5524,6522,1520,552 17-7
18-07-25210890,0022,6524,69-2,08 -8,4% 22,5522,6528,0022,6530 15:58
18-07-251892,0022,7522,69-2,08 -9,2% 20,5520,6522,7521,852 17-7
18-07-2513894,0024,9720,70-2,09 -10,1% 18,5518,6524,9724,971 11:26
18-07-25192895,0020,8419,70-2,09 -10,6% 17,5517,6521,1120,7027 15:23
18-07-253896,0019,1518,70-2,09 -11,2% 16,5516,6519,6019,158 13:02
18-07-25 897,00--17,71-2,10 -11,9% 15,5515,65----0 --
18-07-253898,0014,6016,72-2,11 -12,6% 14,5514,6514,6014,601 15:59
18-07-25 899,0016,0015,73-2,12 -13,5% 13,5513,6516,0011,0016 17-7
18-07-25175900,0012,6514,74-2,13 -14,5% 12,6012,6518,4012,6066 15:58
18-07-25 901,0013,6013,76-2,15 -15,6% 11,5511,6513,6011,5026 17-7
18-07-2542902,0011,2012,78-2,17 -17,0% 10,5510,6511,2011,203 15:44
18-07-25 903,008,7011,80-2,19 -18,6% 9,559,659,156,6018 17-7
18-07-2543904,0011,5010,84-2,23 -20,6% 8,558,6514,3011,5016 13:49
18-07-25254905,0011,129,89-2,28 -23,1% 7,557,6513,509,1546 15:17
18-07-25101906,008,608,95-2,34 -26,1% 6,556,6512,108,6016 13:07
18-07-25 907,008,958,03-2,42 -30,1% 5,555,659,208,953 12:50
18-07-25428908,004,587,13-2,52 -35,3% 4,554,6510,504,5817 15:56
18-07-25 909,003,226,26-2,65 -42,3% 3,553,657,883,229 15:51
18-07-25743910,002,655,44-2,83 -52,0% 2,552,659,102,60269 15:56
18-07-25 911,001,614,61-3,00 -65,1% 1,551,658,011,61378 15:54
18-07-25347912,000,653,89-3,28 -84,3% 0,580,647,000,56195 15:57
18-07-25 913,000,013,21-3,20 -99,7% --0,026,050,01259 15:56
18-07-25384914,000,012,60-2,59 -99,6% --0,025,000,01527 15:53
18-07-25614915,000,012,06-2,05 -99,5% --0,014,300,012.108 15:59
18-07-25225916,000,011,59-1,58 -99,4% --0,013,500,011.874 15:49
18-07-25 917,000,011,20-1,19 -99,2% --0,022,600,011.607 15:58
18-07-25279918,000,010,89-0,88 -98,9% --0,011,900,011.467 15:49
18-07-25 919,000,010,64-0,63 -98,4% --0,021,200,011.228 15:43
18-07-251.252920,000,010,46-0,45 -97,8% --0,020,800,011.415 15:50
18-07-25 921,000,010,32-0,31 -96,9% --0,020,450,01615 15:45
18-07-25421922,000,010,23-0,22 -95,7% --0,010,230,01453 15:46
18-07-25 923,000,010,16-0,15 -93,8% --0,010,120,01118 13:45
18-07-25255924,000,020,12-0,10 -83,3% --0,010,050,0193 13:08
18-07-25496925,000,010,10-0,09 -90,0% --0,020,040,01111 13:25
18-07-25421926,000,010,07-0,06 -85,7% --0,020,010,0152 13:28
18-07-25 927,000,020,06-0,04 -66,7% --0,020,020,022 11:55
18-07-25226928,000,010,05-0,04 -80,0% --0,020,010,0116 13:02
18-07-25878930,000,010,03-0,02 -66,7% --0,020,030,0167 15:50
18-07-25105932,000,010,02-0,01 -50,0% --0,020,010,0124 12:28
18-07-25133934,000,010,02-0,01 -50,0% --0,020,010,012 12:52
18-07-25881935,000,010,02-0,01 -50,0% --0,010,010,0119 12:59
18-07-25166936,000,010,02-0,01 -50,0% --0,020,010,0115 12:29
18-07-25125938,000,010,010,00 0,0% --0,020,010,015 12:59
18-07-251.256940,000,010,010,00 0,0% --0,010,020,0159 13:01
18-07-2595942,000,020,01-- -- --0,020,020,0211 17-7
18-07-25256944,000,010,02-0,01 -50,0% --0,020,010,012 11:58
18-07-251.300945,000,010,010,00 0,0% --0,010,010,013 13:01
18-07-2529946,000,020,01-- -- --0,020,050,0212 16-7
18-07-25277948,000,010,010,00 0,0% --0,020,010,012 11:32
18-07-25845950,000,010,20-0,19 -95,0% --0,010,010,012 13:01
18-07-2578952,000,010,16-0,15 -93,8% --0,010,010,0160 13:50
18-07-25833955,000,010,12-0,11 -91,7% --0,020,010,0111 13:05
18-07-25781960,000,010,08-0,07 -87,5% --0,010,010,0115 13:47
18-07-25365965,000,010,04-0,03 -75,0% --0,010,010,011 13:48
18-07-25466970,000,010,03-0,02 -66,7% --0,010,010,011 13:49
18-07-25558975,000,010,02-0,01 -50,0% --0,010,010,0117 13:50
18-07-25450980,000,010,02-0,01 -50,0% ----0,010,019 17-7
18-07-25156985,000,030,01-- -- ----0,030,033 11-7
18-07-25363990,000,010,02-0,01 -50,0% ----0,010,0151 17-7
18-07-25 995,00------ -- ---------- --
18-07-254651.000,000,010,010,00 0,0% ----0,010,012 17-7
18-07-251081.010,000,010,010,00 0,0% ----0,010,011 16-7
18-07-25981.020,000,010,010,00 0,0% --0,020,010,012 09:20
18-07-25 1.030,00------ -- --------0 --
18-07-251481.040,000,020,01-- -- ----0,020,025 26-6
18-07-2581.060,000,050,02-- -- ----0,050,051 20-6
18-07-25581.080,000,030,02-- -- ----0,030,0354 19-6
18-07-25221.100,000,030,02-- -- ----0,030,0210 20-6
18-07-25 1.200,000,020,01+0,01 +100,0% ----0,020,021 9-7
18-07-25 1.300,00------ -- ---------- --
15-08-252680,00228,65230,72-2,63 -1,1% ----228,65228,651 16:00
15-08-259720,00191,57190,90-2,66 -1,4% ----193,00191,574 14:18
15-08-252740,00173,97170,99-2,65 -1,5% ----173,97173,971 09:58
15-08-2529760,00150,74151,11-2,66 -1,8% 147,80149,20151,89150,744 13:24
15-08-25 770,00142,17141,19-2,67 -1,9% ----142,17142,175 14:06
15-08-2512780,00132,82131,27-2,66 -2,0% ----132,82132,797 09:16
15-08-25 790,00123,40121,37-2,65 -2,2% ----123,40123,401 09:23
15-08-2535800,00112,37111,51-2,66 -2,4% ----113,65111,027 14:22
15-08-251810,00105,43101,67-2,65 -2,6% 98,4099,80105,43104,202 11:32
15-08-2511820,0092,9191,89-2,65 -2,9% ----93,1092,8715 14:53
15-08-252830,0081,6382,17-2,64 -3,2% ----81,6381,632 13:18
15-08-2525840,0071,0072,52-2,60 -3,6% ----75,0071,007 16:52
15-08-252845,0066,0067,75-2,57 -3,8% ----66,0066,0013 16:00
15-08-2533850,0060,3063,04-2,58 -4,1% ----67,0060,3017 17:21
15-08-256855,0060,4558,34-2,52 -4,3% ----60,4560,451 09:48
15-08-2594860,0051,7553,72-2,52 -4,7% ----55,1550,9510 16:41
15-08-2554865,0047,2049,17-2,49 -5,1% ----47,2047,202 16:00
15-08-2586870,0043,2844,70-2,46 -5,5% ----46,5543,288 15:37
15-08-2594875,0038,9240,33-2,43 -6,0% ----43,0338,928 15:35
15-08-25119880,0034,1036,06-2,35 -6,5% 0,88--38,6033,5530 16:22
15-08-2540885,0032,5031,96-2,32 -7,3% ----32,5032,501 15:27
15-08-25238890,0026,2027,98-2,23 -8,0% ----29,2525,6019 17:03
15-08-25137895,0022,5024,21-2,16 -8,9% ----26,7722,4012 16:22
15-08-25249900,0018,7520,63-2,04 -9,9% 16,5029,0023,1518,4062 17:15
15-08-25247905,0015,5017,33-1,94 -11,2% ----19,2515,5019 16:30
15-08-25419910,0012,4014,31-1,80 -12,6% ----16,2012,40196 17:21
15-08-25563915,0010,0511,63-1,64 -14,1% --25,0013,309,90452 17:25
15-08-25737920,007,859,32-1,52 -16,3% 6,5016,7510,707,75889 17:29
15-08-25522925,006,007,29-1,32 -18,1% 5,80--8,405,95909 17:27
15-08-25807930,004,555,61-1,16 -20,7% 4,454,606,454,45491 17:25
15-08-25568935,003,304,22-0,97 -23,0% ----4,853,25200 17:25
15-08-252.339940,002,353,09-0,79 -25,6% --4,253,602,30376 17:26
15-08-25449945,001,602,23-0,61 -27,4% 1,50--2,551,60200 17:21
15-08-251.543950,001,121,57-0,47 -29,9% 1,002,501,801,12434 17:27
15-08-25669955,000,741,09-0,35 -32,1% --0,751,240,74290 17:21
15-08-251.181960,000,500,75-0,25 -33,3% ----0,810,50129 17:25
15-08-25324965,000,390,52-0,17 -32,7% ----0,560,36167 16:27
15-08-25326970,000,240,36-0,12 -33,3% 0,22--0,390,2434 17:27
15-08-25123975,000,180,26-0,08 -30,8% 0,17--0,240,1881 17:18
15-08-25498980,000,160,20-0,07 -35,0% --0,500,200,1460 17:00
15-08-25252990,000,080,12-0,04 -33,3% ----0,100,083 16:44
15-08-252211.000,000,070,08-0,03 -37,5% ----0,070,0547 16:40
15-08-25201.010,000,050,06-0,04 -66,7% ----0,050,051 13:26
15-08-25631.020,000,060,05-0,04 -80,0% ----0,060,062 09:20
15-08-25741.040,000,030,010,00 0,0% ----0,030,035 16:42
15-08-25221.080,000,020,01-- -- --0,050,020,024 14-7
19-09-25343400,00519,90510,77-2,62 -0,5% ----522,80519,9020 15-7
19-09-252450,00484,53460,97-2,62 -0,6% ----484,53484,532 11-6
19-09-2533500,00420,02411,20-2,63 -0,6% 407,70409,45420,02420,022 13-6
19-09-252550,00367,70361,44-2,63 -0,7% ----367,70367,701 27-6
19-09-252560,00313,50351,50-2,63 -0,7% ----313,50313,502 28-4
19-09-2528600,00313,56311,72-2,63 -0,8% ----313,73313,569 09:21
19-09-254640,00273,94271,98-2,63 -1,0% ----273,94273,533 09:27
19-09-25 660,00252,58252,12-2,63 -1,0% 248,75250,40252,58252,583 14:25
19-09-2520680,00231,44232,29-2,63 -1,1% ----231,44230,942 16-7
19-09-25500700,00--212,49-2,63 -1,2% --------500 24-6
19-09-25143720,00191,95192,73-2,63 -1,4% 189,40190,95191,95191,9513 13:39
19-09-2517740,00172,00173,02-2,63 -1,5% ----172,00171,0014 16-7
19-09-2546760,00151,00153,39-2,63 -1,7% ----151,00151,001 17-7
19-09-2511780,00133,87133,89-2,62 -2,0% 130,65132,05133,87133,872 16-7
19-09-25533800,00112,50114,61-2,63 -2,3% 111,40112,75112,50112,504 16:00
19-09-25 810,00--105,04-2,62 -2,5% --------0 --
19-09-25280820,0093,0095,57-2,57 -2,7% ----93,0093,008 17:25
19-09-258830,0084,2586,25-2,57 -3,0% 83,1584,3584,2584,251 16:01
19-09-2547840,0078,1577,08-2,56 -3,3% ----78,1578,152 09:35
19-09-252850,0065,3568,11-2,53 -3,7% ----65,3565,351 16-7
19-09-25272860,0058,0059,36-2,50 -4,2% 56,4557,4560,8558,009 16:05
19-09-252865,0055,6255,10-2,47 -4,5% ----55,6255,622 15:27
19-09-2520870,0051,5150,93-2,44 -4,8% ----52,3551,5116 12:36
19-09-25 875,00--46,85-2,39 -5,1% --------0 --
19-09-25290880,0040,4042,86-2,36 -5,5% ----40,5040,4020 17:23
19-09-2539885,0041,6439,02-2,33 -6,0% 36,4037,3541,6441,0410 11:18
19-09-2534890,0035,5135,28-2,27 -6,4% ----35,5135,513 15:26
19-09-25107895,0031,2531,69-2,19 -6,9% ----31,2531,254 16-7
19-09-25497900,0026,5028,28-2,16 -7,6% ----30,5026,5022 16:48
19-09-25163905,0023,9525,01-2,03 -8,1% ----23,9523,953 15:35
19-09-25244910,0020,5922,00-1,98 -9,0% 15,0024,9524,0020,00141 17:06
19-09-25512915,0018,4019,12-1,82 -9,5% --20,2521,0018,0543 16:08
19-09-25714920,0015,0016,54-1,74 -10,5% 12,0021,5017,7514,80106 17:27
19-09-25284925,0013,1514,18-1,63 -11,5% ----15,2012,7027 16:10
19-09-25237930,0010,9012,05-1,48 -12,3% ----12,7010,906 16:28
19-09-25126935,008,9010,14-1,34 -13,2% 8,758,9511,008,9018 15:57
19-09-25580940,007,288,48-1,21 -14,3% 5,00--9,207,26118 17:19
19-09-25425950,004,805,77-0,97 -16,8% 3,505,906,304,80100 17:21
19-09-251.007960,003,253,78-0,71 -18,8% --6,004,203,1586 16:22
19-09-25190970,001,952,42-0,47 -19,4% ----2,701,95167 17:21
19-09-25890980,001,261,54-0,33 -21,4% 0,601,951,601,2641 17:00
19-09-257731.000,000,680,65-0,16 -24,6% ----0,680,685 11:32
19-09-25901.020,000,260,30-0,08 -26,7% ----0,260,261 17:12
19-09-256131.040,000,110,17-0,05 -29,4% ----0,210,1180 16:33
19-09-25591.060,000,090,11-0,04 -36,4% --0,720,090,091 15:36
19-09-25591.080,000,050,08-0,03 -37,5% ----0,050,052 7-7
19-09-255021.100,000,100,05-0,01 -20,0% ----0,100,101 25-6
19-09-252091.120,000,100,020,00 0,0% ----0,100,1040 19-6
19-09-25271.200,000,030,01+0,02 +200,0% ----0,030,031 16-7
19-09-2571.300,00--0,02-- -- --------5 24-6
19-09-252011.400,000,010,010,00 0,0% ----0,010,012 1-7
19-12-25390200,00720,64708,95-2,59 -0,4% ----720,64720,641 15-7
19-12-2523250,00669,00659,38-2,60 -0,4% ----669,00669,002 16-6
19-12-2537300,00610,19609,84-2,60 -0,4% ----610,37608,475 16-7
19-12-2520350,00560,82560,31-2,60 -0,5% ----560,82560,821 16-7
19-12-2568400,00511,19510,82-2,60 -0,5% 507,00509,20511,19511,191 16-7
19-12-2538450,00457,80461,35-2,58 -0,6% 457,65459,75457,80457,801 17-7
19-12-25129500,00409,00411,94-2,58 -0,6% 408,30410,35409,00409,001 23-6
19-12-2580550,00373,97362,60-2,58 -0,7% 359,05361,00373,97373,971 15-7
19-12-257560,00359,00352,74-2,57 -0,7% ----359,00359,001 27-6
19-12-25205600,00310,10313,37-2,56 -0,8% ----310,10310,101 17-7
19-12-2517640,00268,90274,15-2,56 -0,9% ----268,90268,901 17-7
19-12-25166650,00260,10264,35-2,53 -1,0% 260,90262,70260,10260,1010 1-7
19-12-2516680,00233,99235,16-2,56 -1,1% ----233,99233,991 16-7
19-12-25244700,00210,50215,77-2,51 -1,2% ----210,50210,501 17-7
19-12-2510720,00191,00196,53-2,51 -1,3% ----191,00191,001 17-7
19-12-252740,00196,30177,43-2,50 -1,4% ----196,30195,152 16-5
19-12-25410750,00164,20167,96-2,51 -1,5% ----164,20164,201 17-7
19-12-2534760,00160,29158,54-2,51 -1,6% ----160,29160,291 19-6
19-12-2584780,00152,27139,92-2,48 -1,8% ----152,27152,271 10-7
19-12-25422800,00122,25121,67-2,47 -2,0% ----122,25118,302 17-7
19-12-2573820,0099,80103,89-2,39 -2,3% ----99,8099,801 17-7
19-12-2537840,0084,3086,74-2,30 -2,7% ----84,3084,302 17:24
19-12-25461850,0076,0078,49-2,30 -2,9% --107,5080,7276,0062 17:24
19-12-2534860,0068,0570,44-2,25 -3,2% 60,00--68,0568,0515 16-7
19-12-25215880,0053,1555,24-2,12 -3,8% ----53,1553,152 17:23
19-12-25986900,0039,5541,50-1,89 -4,6% ----43,2039,55142 17:28
19-12-251.636920,0028,0529,75-1,70 -5,7% 26,90--31,6028,05114 17:29
19-12-25559940,0018,9020,25-1,40 -6,9% ----21,4518,907 17:29
19-12-25856950,0015,3516,37-1,20 -7,3% 12,55--17,7515,358 17:12
19-12-251.044960,0012,4013,08-1,06 -8,1% ----13,2512,2516 17:03
19-12-251.187980,007,638,07-0,77 -9,5% 2,95--8,607,35106 16:07
19-12-251.0731.000,004,404,78-0,51 -10,7% --4,455,204,30129 16:42
19-12-255461.020,002,452,77-0,35 -12,6% ----2,902,4591 17:20
19-12-251.4171.040,001,491,61-0,18 -11,2% ----1,751,49122 16:52
19-12-251111.060,000,880,96-0,11 -11,5% ----1,010,883 16:50
19-12-251201.080,000,690,59-0,07 -11,9% ----0,690,614 16-7
19-12-258181.100,000,390,38-0,04 -10,5% --1,050,390,391 17-7
19-12-25531.120,000,380,26-0,04 -15,4% ----0,380,381 10-7
19-12-255241.200,000,100,07-0,01 -14,3% --0,150,100,104 16-7
19-12-259161.300,000,040,03-0,01 -33,3% ----0,040,044 16-7
19-12-251701.400,000,030,010,00 0,0% ----0,030,037 23-6
20-03-26 560,00--354,70-2,42 -0,7% 345,75353,35----0 --
20-03-262600,00317,92315,77-2,40 -0,8% ----317,92317,925 09:39
20-03-261640,00290,68277,05-2,34 -0,8% ----290,68290,681 4-6
20-03-267680,00233,58238,71-2,32 -1,0% ----233,58233,581 3-7
20-03-262720,00196,03200,95-2,27 -1,1% ----198,81196,032 3-7
20-03-261740,00189,73182,36-2,24 -1,2% ----189,73189,731 25-6
20-03-26 760,00--164,06-2,22 -1,4% --------0 --
20-03-265780,00150,91146,07-2,16 -1,5% ----150,91150,912 9-7
20-03-269800,00133,43128,53-2,13 -1,7% ----133,43131,295 9-7
20-03-261820,00123,65111,50-2,05 -1,8% ----123,65123,651 13-6
20-03-2610840,00103,9595,13-2,01 -2,1% ----103,95103,951 11-7
20-03-2616860,0079,5079,54-1,96 -2,5% ----79,5075,606 17-7
20-03-264880,0063,8064,98-1,88 -2,9% ----67,5063,803 16:58
20-03-26221900,0052,9051,70-1,79 -3,5% ----52,9052,905 09:02
20-03-26143920,0038,1039,93-1,66 -4,2% 37,9538,7041,5538,103 15:57
20-03-2660940,0031,2029,81-1,41 -4,7% ----31,2031,2010 10:59
20-03-2658960,0022,2521,57-1,15 -5,3% ----22,2522,253 09:48
20-03-261121.000,0010,8010,29-0,69 -6,7% ----10,8010,756 10:44
20-03-26921.040,004,754,45-0,35 -7,9% ----4,754,702 11:10
20-03-261551.080,001,801,89-0,17 -9,0% ----2,001,8010 15:51
20-03-26331.120,000,710,83-0,08 -9,6% ----0,880,712 16-7
19-06-2650400,00515,00504,98-2,28 -0,5% ----515,00515,001 15-7
19-06-265500,00399,00407,52-2,21 -0,5% ----399,00399,002 7-3
19-06-2618600,00272,22311,06-2,16 -0,7% ----272,22272,221 30-4
19-06-26 640,00--272,99-2,11 -0,8% --------0 --
19-06-266650,00268,80263,55-2,11 -0,8% ----268,80268,801 30-6
19-06-26 680,00--235,47-2,11 -0,9% --------0 --
19-06-2614700,00230,94216,95-2,09 -1,0% ----230,94230,941 25-6
19-06-26 720,00--198,67-2,06 -1,0% --------0 --
19-06-261750,00105,00171,76-2,06 -1,2% ----105,00105,001 11-4
19-06-26 760,00--162,97-2,03 -1,2% --------0 --
19-06-2628800,00126,75128,87-1,95 -1,5% ----126,75126,751 16-7
19-06-261820,00107,80112,59-1,84 -1,6% ----107,80107,801 17-7
19-06-26 840,00--97,06-1,81 -1,9% --------0 --
19-06-2639850,0085,6089,57-1,75 -2,0% ----87,7585,602 16-7
19-06-26 860,00--82,33-1,70 -2,1% --------0 --
19-06-26 880,00--68,57-1,59 -2,3% --------0 --
19-06-26154900,0057,0056,16-1,62 -2,9% --58,5057,0057,001 13:54
19-06-2634920,0046,1044,86-1,49 -3,3% ----46,1046,101 10:41
19-06-26119940,0036,0535,14-1,42 -4,0% ----36,0536,053 09:48
19-06-2683950,0029,3530,58-1,08 -3,5% ----31,5029,3512 16-7
19-06-26 960,00--26,62-0,97 -3,6% --------0 --
19-06-26681.000,0013,5014,50-0,65 -4,5% ----13,5013,501 17-7
19-06-26101.040,007,007,35-0,30 -4,1% ----7,007,004 16-7
19-06-2671.080,003,903,59-0,27 -7,5% ----3,903,906 4-7
19-06-261331.100,002,702,54-0,19 -7,5% 2,30--2,702,701 16-7
19-06-2631.120,001,651,81-0,16 -8,8% ----1,651,651 15:57
19-06-261271.200,000,850,53-0,05 -9,4% ----0,850,851 20-6
19-06-261591.300,000,400,17-0,03 -17,6% ----0,400,402 12-6
19-06-261241.400,000,080,03+0,02 +66,7% ----0,080,081 10-7
18-12-26286200,00711,99696,83-2,16 -0,3% 650,00749,00711,99711,996 9-6
18-12-2678300,00596,80600,08-2,21 -0,4% 550,00649,00596,80596,803 16-7
18-12-2692400,00508,65503,51-2,19 -0,4% 460,00560,00508,65508,651 3-6
18-12-26144500,00403,59407,61-2,17 -0,5% 402,35407,95403,59403,591 17-7
18-12-26138600,00319,25313,21-2,15 -0,7% 275,00375,00319,25319,251 30-6
18-12-2623650,00267,17267,20-2,01 -0,8% 225,00325,00267,17267,171 26-6
18-12-26135700,00220,00222,52-1,98 -0,9% 175,00275,00220,00220,001 16-7
18-12-26141750,00177,19179,64-1,88 -1,0% 140,00240,00177,19177,191 17-7
18-12-26232800,00147,71139,28-1,77 -1,3% 100,00199,00147,71147,711 10-7
18-12-26593850,00105,00102,41-1,63 -1,6% 60,00114,95105,00105,003 11:06
18-12-26256900,0069,3870,42-1,36 -1,9% 25,00125,0073,0069,3828 16:52
18-12-2665950,0041,8344,74-1,29 -2,9% 35,0051,4544,5041,833 16-7
18-12-263281.000,0024,4026,16-0,94 -3,6% 24,5039,0024,4024,401 17-7
18-12-26111.050,0014,1514,21-0,56 -3,9% 10,0025,0014,2014,156 13:38
18-12-263211.100,007,507,35-0,25 -3,4% 5,0014,957,507,501 16-7
18-12-261831.200,002,152,18-0,06 -2,8% 2,004,952,152,1012 16-7
18-12-262991.300,000,780,84+0,02 +2,4% 0,781,000,780,786 9-7
18-12-261271.400,000,230,33-0,01 -3,0% 0,150,500,230,235 3-7
18-06-27 400,00--499,99-2,93 -0,6% 450,00545,00----0 --
18-06-27 500,00--406,02-3,00 -0,7% 382,05422,40----0 --
18-06-27 600,00--314,35-3,14 -1,0% 270,00370,00----0 --
18-06-27 700,00--226,93-2,88 -1,3% 180,00280,00----0 --
18-06-27 750,00--185,87-2,71 -1,5% 140,00240,00----0 --
18-06-272800,00143,33147,38-2,54 -1,7% 132,60156,50143,33143,332 1-7
18-06-27 850,00--112,19-2,24 -2,0% 70,00170,00----0 --
18-06-271900,0079,0081,12-1,75 -2,2% 40,00140,0079,0079,001 16-7
18-06-27 950,00--55,34-1,19 -2,2% 40,0079,00----0 --
18-06-27 1.000,00--36,23-1,28 -3,5% 25,0059,00----0 --
18-06-27931.050,0022,1023,19-1,72 -7,4% 15,0039,0022,2022,103 13:36
18-06-27511.100,0013,3014,90-2,20 -14,8% 5,0024,0013,6513,2033 13:49
18-06-27 1.200,00--6,80-2,38 -35,0% 1,009,00----0 --
18-06-27 1.300,00--3,14-1,39 -44,3% 1,302,30----0 --
18-06-2711.400,001,351,42-0,60 -42,3% 0,501,201,351,351 8-7
17-12-2733200,00701,86687,22-2,64 -0,4% 640,00740,00701,86701,866 9-6
17-12-278300,00618,00593,02-2,65 -0,4% 540,00640,00----1 17-6
17-12-2741400,00507,40499,37-2,38 -0,5% 450,00549,00507,50507,153 16-6
17-12-2759500,00415,04406,22-0,96 -0,2% 396,45412,65415,04415,041 16-6
17-12-2743600,00329,00318,14-2,41 -0,8% 307,35323,55329,00329,001 25-6
17-12-2722650,00279,00276,36-3,62 -1,3% 225,00325,00279,00279,001 8-10
17-12-27203700,00235,47235,33-4,09 -1,7% 190,00290,00235,47235,472 26-6
17-12-27365750,00197,20192,85-1,06 -0,5% 150,00249,00197,20197,201 27-6
17-12-27161800,00164,56156,15-1,12 -0,7% 110,00210,00164,56164,561 10-7
17-12-27354850,00120,00122,68+0,07 +0,1% 75,00135,95120,00120,008 17:25
17-12-2795900,0094,0092,99-1,52 -1,6% 50,00149,0094,0093,906 15:18
17-12-27137950,0066,9867,66-1,39 -2,1% 50,0099,0067,0066,989 16:52
17-12-272101.000,0048,0544,20+2,07 +4,7% 30,0069,0048,0548,051 11:06
17-12-272081.100,0020,6619,79+0,07 +0,4% 12,0025,2020,6620,665 16-7
17-12-272961.200,007,808,02+0,43 +5,4% 5,2015,757,807,801 17-7
17-12-27331.300,003,702,73+0,84 +30,8% 3,454,003,703,701 09:40
17-12-27481.400,001,601,38-0,01 -0,7% 0,502,251,601,601 8-7
15-12-2851300,00602,82589,52-3,79 -0,6% 572,95597,30602,82602,821 26-5
15-12-2816400,00457,90497,25-1,33 -0,3% 450,00549,00457,90457,905 30-4
15-12-2817500,00419,00409,04-0,81 -0,2% 360,00460,00419,00419,001 13-6
15-12-2835600,00230,00325,44-1,67 -0,5% 275,00375,00230,00230,003 9-4
15-12-2843650,00246,00285,76-2,49 -0,9% 240,00340,00249,00246,0018 5-8
15-12-2857700,00251,95246,58-2,29 -0,9% 200,00299,00251,95251,951 17-6
15-12-28128750,00225,05209,89-2,28 -1,1% 160,00260,00225,05225,051 15-5
15-12-28174800,00171,80173,18+0,02 0,0% 125,00225,00171,80171,506 4-7
15-12-28226850,00145,13142,19-0,59 -0,4% 100,00154,95145,13145,134 14-7
15-12-28164900,00110,83113,79-2,19 -1,9% 70,00170,00110,83109,882 17-7
15-12-28133950,0091,3388,86-2,10 -2,4% 82,0088,0093,0691,339 11-7
15-12-282821.000,0068,5964,26+1,84 +2,9% 50,0099,0069,3968,598 14-7
15-12-28361.050,0061,7551,79-2,69 -5,2% 35,0069,0061,7561,752 11-6
15-12-281761.100,0036,0046,82-10,80 -23,1% 35,0537,0040,0036,00112 17:16
15-12-28511.200,0020,6519,10-0,95 -5,0% 15,7020,6020,6520,651 15-7
15-12-281071.300,0010,0010,34-0,59 -5,7% 8,0011,5010,0010,0010 16-7
15-12-28931.400,005,504,77+0,95 +19,9% 1,009,955,505,502 23-6
21-12-29 400,00--495,58-0,14 0,0% 450,00549,00----0 --
21-12-299500,00324,24411,83+0,66 +0,2% 370,00470,00326,85324,249 7-4
21-12-299600,00344,24332,07+0,26 +0,1% 290,00390,00344,24344,242 15-7
21-12-2933700,00235,00257,98-0,33 -0,1% 210,00310,00235,00235,003 28-4
21-12-2921800,00189,40191,34-0,45 -0,2% 135,05249,00189,40189,402 4-7
21-12-29112900,00133,00133,76-0,80 -0,6% 90,00190,00133,00133,005 16-7
21-12-2941950,00113,54108,92-0,78 -0,7% 80,00129,95113,54113,541 15-7
21-12-29601.000,0091,9787,34-0,64 -0,7% 80,4093,0591,9791,974 11-7
21-12-29371.050,0079,0869,14-0,77 -1,1% 50,0099,0079,0978,1331 12-6
21-12-29881.100,0054,4559,57-5,35 -9,0% 40,0079,0054,4554,352 9-7
21-12-291261.200,0031,0039,80-6,85 -17,2% 30,3549,0031,0031,002 16-7
21-12-29101.300,0019,5019,53+0,47 +2,4% 19,0021,0019,5519,5022 17:16
21-12-291071.400,0011,4611,74-0,47 -4,0% 10,0512,9511,4611,462 14-7
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 via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?