Meer
Opties AEX (AEX)
Call  |  Put
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
16-04-21130460,000,010,010,00 0,0% --0,010,010,011 09:01
16-04-2157480,000,010,010,00 0,0% --0,010,010,012 09:01
16-04-21621500,000,010,010,00 0,0% --0,010,010,0114 9-4
16-04-211.100520,000,010,010,00 0,0% --0,010,020,018 15-4
16-04-211.989540,000,010,010,00 0,0% --0,010,020,0111 15-4
16-04-21145550,000,010,010,00 0,0% --0,010,010,0110 15-4
16-04-21852560,000,010,010,00 0,0% --0,010,010,0117 14:33
16-04-2169570,000,030,010,00 0,0% --0,010,030,031 13-4
16-04-21736580,000,010,010,00 0,0% --0,010,020,0120 15-4
16-04-21979590,000,010,010,00 0,0% --0,010,010,0136 09:01
16-04-211.367600,000,010,010,00 0,0% --0,010,010,0121 09:01
16-04-21628610,000,030,010,00 0,0% --0,010,030,032 15-4
16-04-21399615,000,030,010,00 0,0% --0,010,030,0313 14-4
16-04-21707620,000,010,010,00 0,0% --0,010,010,0124 11:08
16-04-21771625,000,010,010,00 0,0% --0,010,010,011 09:01
16-04-21968630,000,010,010,00 0,0% --0,010,010,018 12:25
16-04-21527635,000,010,010,00 0,0% --0,010,010,0132 11:54
16-04-211.440640,000,010,010,00 0,0% --0,010,010,0150 14:56
16-04-21637645,000,010,010,00 0,0% --0,010,010,0125 15:49
16-04-211.083650,000,010,010,00 0,0% --0,010,010,0130 14:31
16-04-21707655,000,010,010,00 0,0% --0,010,010,0123 11:35
16-04-211.383660,000,010,010,00 0,0% --0,010,010,0173 15:32
16-04-211.199665,000,010,010,00 0,0% --0,010,010,019 12:50
16-04-211.273670,000,010,010,00 0,0% --0,010,010,0154 13:03
16-04-211.030675,000,010,02-0,01 -50,0% --0,010,020,01197 14:20
16-04-212.056680,000,010,02-0,01 -50,0% --0,010,020,0177 12:23
16-04-21930685,000,010,02-0,01 -50,0% --0,020,020,0149 14:47
16-04-21167686,000,010,02-0,01 -50,0% --0,020,010,018 11:39
16-04-21160688,000,010,02-0,01 -50,0% --0,010,020,0120 11:59
16-04-211.672690,000,010,02-0,01 -50,0% --0,010,030,0153 14:32
16-04-21672692,000,010,02-0,01 -50,0% --0,020,020,0116 15:31
16-04-21319694,000,010,03-0,02 -66,7% --0,020,020,0134 14:08
16-04-21893695,000,010,03-0,02 -66,7% --0,010,030,0142 14:39
16-04-21350696,000,020,04-0,03 -75,0% --0,020,030,0221 11:21
16-04-21380698,000,010,05-0,04 -80,0% --0,020,020,0152 15:59
16-04-21 699,000,02---- -- --0,020,020,0250 09:46
16-04-211.859700,000,010,07-0,06 -85,7% --0,010,050,01158 14:31
16-04-2127701,000,020,09-0,08 -88,9% --0,020,020,0210 14:08
16-04-211.113702,000,010,15-0,14 -93,3% --0,010,050,0152 14:41
16-04-2187703,000,010,15-0,14 -93,3% --0,020,030,0150 15:37
16-04-21374704,000,020,18-0,17 -94,4% --0,010,040,0152 15:27
16-04-211.064705,000,010,24-0,23 -95,8% --0,020,100,01100 15:50
16-04-21313706,000,010,28-0,27 -96,4% --0,020,080,01124 15:18
16-04-21146707,000,010,38-0,37 -97,4% --0,020,110,01157 15:27
16-04-211.680708,000,010,49-0,48 -98,0% --0,020,150,01459 15:28
16-04-2133709,000,010,63-0,62 -98,4% --0,020,270,01239 15:34
16-04-211.702710,000,010,79-0,78 -98,7% --0,010,350,011.081 15:50
16-04-2180711,000,021,03-1,02 -99,0% --0,020,530,02395 15:32
16-04-21804712,000,031,34-1,33 -99,3% --0,020,830,01837 15:51
16-04-2167713,000,011,76-1,75 -99,4% --0,021,300,01959 15:56
16-04-21422714,000,012,29-2,28 -99,6% --0,021,950,01948 15:41
16-04-21345715,000,012,88-2,87 -99,7% --0,022,700,011.866 15:54
16-04-21113716,000,523,55-3,00 -84,5% 0,510,573,400,35715 15:59
16-04-213717,001,504,31-2,76 -64,0% 1,501,554,401,4092 15:57
16-04-21129718,002,555,14-2,59 -50,4% 2,502,605,452,2090 15:59
16-04-2123719,004,706,03-2,48 -41,1% 3,503,604,704,704 12:46
16-04-21129720,004,506,95-2,40 -34,5% 4,504,607,254,25118 15:59
16-04-21 721,00--7,87-2,32 -29,5% 5,505,60----0 --
16-04-2128722,008,358,85-2,30 -26,0% 6,506,609,708,2515 15-4
16-04-212723,007,309,81-2,26 -23,0% 7,507,607,307,301 15:37
16-04-218724,008,8010,80-2,25 -20,8% 8,508,608,808,8022 11:38
16-04-21127725,009,4511,80-2,25 -19,1% 9,509,6012,359,3048 15:47
16-04-2111726,0011,0012,79-2,24 -17,5% 10,5010,6011,0010,5012 11:57
16-04-2121728,0012,7014,78-2,23 -15,1% 12,5012,6012,7012,7021 15:04
16-04-2172730,0016,3816,78-2,23 -13,3% 14,5014,6016,3815,6012 09:53
16-04-211732,0019,2818,77-2,22 -11,8% 16,5016,6019,2819,281 12-4
16-04-21 734,00--20,76-2,21 -10,6% 18,5018,60----0 --
16-04-2113735,0019,5521,75-2,20 -10,1% 19,5019,6019,5519,353 15:42
16-04-21 736,00--22,75-2,20 -9,7% 20,5020,60----0 --
16-04-21 738,00--24,75-2,20 -8,9% 22,5022,60----0 --
16-04-2112740,0031,6026,74-2,19 -8,2% 24,5024,6031,6031,601 13-4
16-04-21 745,00--31,74-2,19 -6,9% 29,5029,60----0 --
16-04-2120750,0036,2036,74-2,19 -6,0% 34,5034,6036,2036,2013 15-4
16-04-21 755,00--41,74-2,19 -5,2% 39,5039,60----0 --
16-04-2122760,0050,6046,74-2,19 -4,7% 44,5044,6050,6050,601 14-4
16-04-2111770,0056,6556,74-2,19 -3,9% 54,5054,6056,6556,6511 15-4
16-04-212780,0075,7866,74-2,19 -3,3% 64,5064,6075,7875,781 1-4
16-04-21301800,0090,0086,74-2,19 -2,5% 84,5084,6090,0090,001 14-4
16-04-21264840,00124,35126,75-2,20 -1,7% 124,50124,60124,35124,353 15:49
21-05-215.432480,000,220,25-0,08 -32,0% 0,170,250,250,221.315 17:10
21-05-21271500,000,290,30-0,06 -20,0% ----0,320,2921 17:28
21-05-21536520,000,330,38-0,04 -10,5% ----0,390,3388 16:47
21-05-21904540,000,420,47-0,08 -17,0% ----0,480,3732 17:01
21-05-21561560,000,520,55-0,08 -14,5% ----0,550,4943 16:39
21-05-21682580,000,580,67-0,10 -14,9% --0,660,650,58310 17:01
21-05-212.469600,000,800,82-0,10 -12,2% ----0,850,70189 17:21
21-05-21249610,000,860,94-0,12 -12,8% ----0,980,8578 17:07
21-05-21394620,001,001,07-0,11 -10,3% ----1,100,99223 17:28
21-05-21675630,001,181,27-0,18 -14,2% --15,001,301,1631 17:28
21-05-21745640,001,371,57-0,26 -16,6% ----1,601,3742 17:22
21-05-21295645,001,551,73-0,23 -13,3% --3,001,761,5075 17:29
21-05-211.094650,001,701,93-0,23 -11,9% --3,252,001,70100 17:26
21-05-21576655,001,902,19-0,32 -14,6% --3,102,201,9065 17:27
21-05-21366660,002,202,49-0,37 -14,9% --2,602,552,10159 17:28
21-05-21586665,002,452,85-0,44 -15,4% --4,202,852,40145 17:27
21-05-21451670,002,823,25-0,50 -15,4% 2,507,003,432,75152 17:28
21-05-21414675,003,203,79-0,60 -15,8% --4,503,853,15138 17:23
21-05-21680680,003,804,51-0,78 -17,3% --4,504,653,70917 17:29
21-05-21420685,004,405,32-0,97 -18,2% 2,007,205,454,32259 17:27
21-05-21638690,005,156,13-1,04 -17,0% --6,906,305,15229 17:20
21-05-21217695,006,257,32-1,22 -16,7% --7,307,656,15181 17:29
21-05-21720700,007,358,74-1,45 -16,6% 7,108,259,007,25378 17:23
21-05-21476705,008,9010,41-1,67 -16,0% --9,0510,758,65323 17:27
21-05-21382710,0010,7512,49-2,03 -16,3% ----12,7510,501.072 17:28
21-05-21112715,0013,0014,97-2,35 -15,7% --13,2515,2512,70176 17:28
21-05-21142720,0015,3817,85-2,64 -14,8% 15,2029,0017,6515,3851 17:10
21-05-2120725,0018,3721,15-2,93 -13,9% 10,00--21,3018,37100 17:23
21-05-2136730,0022,0024,83-3,08 -12,4% ----24,8022,0023 17:10
21-05-2114735,0027,3228,90-3,27 -11,3% ----27,3427,3210 09:22
21-05-2134740,0030,1033,23-3,41 -10,3% --36,5032,2530,1070 17:22
21-05-212745,0035,3537,77-3,46 -9,2% ----35,3535,351 11:51
21-05-2120750,0040,0042,48-3,55 -8,4% --43,5541,4040,002 14:26
21-05-211755,0048,3547,27-3,58 -7,6% ----48,3548,351 8-4
21-05-216760,0049,3052,16-3,62 -6,9% ----49,9049,304 15:46
21-05-21 770,00--62,02-3,64 -5,9% --------0 --
21-05-2128780,0073,2071,95-3,65 -5,1% ----73,2073,205 15-4
21-05-21227800,0090,8191,90-3,69 -4,0% ----90,8190,8110 15-4
21-05-21 820,00--111,90-3,70 -3,3% --------0 --
21-05-21362840,00128,70131,90-3,70 -2,8% ----128,70128,6037 17:28
18-06-211.252150,000,010,010,00 0,0% --0,040,010,011 7-4
18-06-212.451200,000,020,010,00 0,0% --0,070,020,0218 10:34
18-06-21900300,000,040,04-0,01 -25,0% --0,300,040,04150 11:21
18-06-21676350,000,120,080,00 0,0% ----0,140,123 16:00
18-06-211.272400,000,210,160,00 0,0% ----0,220,199 17:16
18-06-21340420,000,250,27-0,01 -3,7% ----0,250,252 15:57
18-06-21838450,000,380,45-0,06 -13,3% ----0,380,382 15:57
18-06-21916480,000,500,53-0,03 -5,7% ----0,500,505 16:31
18-06-212.048500,000,640,64-0,03 -4,7% --1,000,640,641 11:55
18-06-21830510,000,700,69-0,04 -5,8% --45,000,700,701 14:05
18-06-21519520,000,750,76-0,04 -5,3% ----0,750,751 09:53
18-06-211.816540,000,890,91-0,04 -4,4% ----0,950,896 16:19
18-06-212.334550,000,990,960,00 0,0% ----1,030,997 16:35
18-06-212.175560,001,101,09-0,03 -2,8% ----1,101,0010 17:17
18-06-2115570,001,211,21-0,04 -3,3% ----1,211,211 16:19
18-06-21896580,001,351,36-0,07 -5,1% 1,25--1,401,308 16:36
18-06-211.728600,001,701,77-0,11 -6,2% 1,554,251,801,70170 17:17
18-06-21684620,002,302,40-0,20 -8,3% ----2,402,2583 17:27
18-06-21996640,003,253,44-0,25 -7,3% ----3,553,25184 17:19
18-06-211.479650,003,954,22-0,39 -9,2% --4,504,203,9574 17:28
18-06-211.097660,004,755,24-0,52 -9,9% --5,255,254,75112 17:16
18-06-21448670,006,006,58-0,70 -10,6% ----6,605,9597 17:02
18-06-21199675,006,727,41-0,84 -11,3% ----7,106,6568 17:28
18-06-21593680,007,458,32-0,96 -11,5% --8,908,107,45191 17:26
18-06-21283685,008,359,38-1,08 -11,5% ----9,658,35138 17:09
18-06-21169690,009,6010,60-1,22 -11,5% ----10,759,5057 17:29
18-06-2162695,0011,0511,98-1,38 -11,5% ----12,0011,0527 16:47
18-06-21438700,0012,5013,55-1,52 -11,2% 11,00--13,5012,1632 16:52
18-06-2174705,0013,9515,37-1,71 -11,1% --15,6015,1013,8519 17:01
18-06-21193710,0015,8517,49-1,94 -11,1% ----17,6015,6550 17:27
18-06-2184715,0017,9519,81-2,13 -10,8% 18,00--19,6017,9515 17:26
18-06-2198720,0020,3522,49-2,35 -10,4% ----22,8520,3516 16:22
18-06-2117730,0026,4528,79-2,73 -9,5% 15,0026,8027,0026,408 17:19
18-06-21152740,0033,9536,25-3,06 -8,4% --37,5034,8033,956 15:49
18-06-2135750,0043,9544,71-3,26 -7,3% ----44,1543,9535 15-4
18-06-2111760,0050,8053,90-3,46 -6,4% ----50,8050,801 17:25
18-06-21 780,00--73,18-3,58 -4,9% --------0 --
18-06-21305800,0092,6092,91-3,56 -3,8% ----92,6090,77151 11:21
18-06-21120840,00134,52132,83-3,59 -2,7% ----135,01134,52100 8-4
18-06-21115900,00209,80192,77-3,57 -1,9% ----209,80209,805 29-3
18-06-211431.000,00290,72292,84-3,57 -1,2% ----290,72290,721 09:25
17-09-21197320,000,400,42-0,03 -7,1% 0,330,450,400,3621 16:25
17-09-21189400,000,870,90-0,02 -2,2% --9,000,870,871 15-4
17-09-21290440,001,271,26+0,02 +1,6% --8,501,271,271 10:03
17-09-21611480,001,801,79-0,05 -2,8% ----1,801,801 11:20
17-09-21260500,002,102,14-0,03 -1,4% --30,002,102,053 17:05
17-09-21303520,002,602,59-0,08 -3,1% --3,302,602,602 10:46
17-09-21439540,003,153,20-0,10 -3,1% 3,00--3,253,107 15:59
17-09-21377560,003,904,00-0,15 -3,8% ----3,953,9014 17:16
17-09-21433580,004,955,08-0,24 -4,7% ----4,954,953 16:34
17-09-21367600,006,206,49-0,23 -3,5% ----6,556,2030 17:17
17-09-21430620,008,208,46-0,42 -5,0% ----8,508,0577 16:36
17-09-21958640,0010,6011,05-0,57 -5,2% ----11,0510,50137 16:29
17-09-21716660,0013,9514,60-0,77 -5,3% --55,0014,6713,9526 17:13
17-09-21546680,0018,4319,45-1,05 -5,4% ----19,6918,4389 16:34
17-09-21305700,0025,3026,04-1,43 -5,5% --62,2526,2024,70115 16:45
17-09-2152720,0033,8535,10-2,05 -5,8% ----33,8533,8510 09:22
17-09-2160740,0046,3047,12-2,54 -5,4% ----46,3046,301 09:48
17-09-213760,0065,6062,19-3,03 -4,9% ----65,6065,601 14-4
17-09-2142800,0099,6098,24-3,48 -3,5% ----99,6099,601 14-4
17-09-21 840,00--137,33-3,63 -2,6% --------0 --
17-09-2119880,00180,30177,11-3,62 -2,0% ----180,30180,3017 12-4
17-12-21 0,00------ -- ---------- --
17-12-21950150,000,080,060,00 0,0% --0,110,080,0726 16:48
17-12-212.661200,000,170,17-0,01 -5,9% 0,100,200,170,1733 16:45
17-12-21556250,000,380,41-0,03 -7,3% ----0,380,381 16:37
17-12-211.381300,000,700,75-0,08 -10,7% --0,700,700,705 15-4
17-12-21706350,001,101,07+0,03 +2,8% ----1,151,103 16:34
17-12-212.490400,001,701,76-0,07 -4,0% --2,501,701,702 16:40
17-12-211.447450,002,552,66-0,15 -5,6% ----2,652,553 14:08
17-12-21315480,003,603,44-0,13 -3,8% ----3,603,601 15-4
17-12-213.188500,004,104,14-0,14 -3,4% --9,504,154,054 15:50
17-12-21364520,005,005,02-0,15 -3,0% ----5,005,0035 15:46
17-12-21157540,006,156,23-0,24 -3,9% ----6,256,155 11:15
17-12-214.188550,006,676,91-0,27 -3,9% 6,008,907,006,6713 17:17
17-12-21444560,007,407,71-0,32 -4,2% --10,457,557,404 16:11
17-12-211.045580,009,209,55-0,40 -4,2% ----9,409,1512 16:13
17-12-212.578600,0011,6011,86-0,47 -4,0% --12,6012,0011,4930 17:29
17-12-21830620,0014,2514,77-0,62 -4,2% ----14,4014,2587 17:29
17-12-21659640,0017,6818,39-0,78 -4,2% ----18,0017,683 16:24
17-12-211.853650,0019,8520,53-0,86 -4,2% ----20,5019,8526 17:29
17-12-211.145660,0022,0022,97-1,01 -4,4% ----22,6522,0017 17:25
17-12-21406680,0027,9328,77-1,29 -4,5% ----28,9027,9327 14:02
17-12-211.567700,0034,7836,12-1,57 -4,3% --45,0035,5734,7829 16:09
17-12-21482720,0045,7045,52-2,08 -4,6% ----45,7045,703 15-4
17-12-21128740,0059,0057,11-2,53 -4,4% ----59,0059,001 14-4
17-12-21165750,0062,8463,80-2,74 -4,3% ----62,8462,841 12:05
17-12-2164760,0072,3571,08-2,93 -4,1% ----72,3572,352 6-4
17-12-2117780,00117,1587,16-3,23 -3,7% ----117,15117,151 17-3
17-12-21301800,00109,69104,81-3,40 -3,2% ----109,69109,691 13-4
17-12-21 840,00--142,81-3,59 -2,5% --------0 --
17-12-21319900,00202,06202,26-3,68 -1,8% ----202,06202,061 15-4
17-12-217781.000,00303,02302,34-3,63 -1,2% ----303,02303,0210 9-4
17-12-218861.100,00399,80402,70-3,63 -0,9% ----399,80399,803 17:03
18-03-224480,005,755,80-0,40 -6,9% --9,005,755,751 10:25
18-03-221520,009,308,23-0,54 -6,6% ----9,308,752 9-4
18-03-227560,0011,8511,77-0,67 -5,7% --13,8511,8511,853 15-4
18-03-2237600,0018,4517,07-0,92 -5,4% ----18,4518,4523 13-4
18-03-229640,0025,9024,93-1,26 -5,1% ----25,9025,905 14-4
18-03-2213660,0030,5930,20-1,45 -4,8% ----31,3030,5913 14-4
18-03-2225680,0039,5036,60-1,67 -4,6% ----39,5039,5010 8-4
18-03-228700,0042,6744,40-1,95 -4,4% ----42,6742,671 16:07
18-03-221720,0053,7853,80-2,67 -5,0% ----53,7853,781 15-4
18-03-221740,0067,8064,47-2,41 -3,7% ----67,8067,801 14-4
18-03-22 760,00--77,66-2,73 -3,5% --------0 --
18-03-22 800,00--109,25-3,10 -2,8% --------0 --
18-03-22 840,00--145,69-3,30 -2,3% --------0 --
18-03-22 880,00--184,45-3,34 -1,8% --------0 --
17-06-2281200,001,100,730,00 0,0% 0,550,791,101,103 23-3
17-06-22133300,002,102,08-0,11 -5,3% 1,50--2,102,052 12:43
17-06-2294400,005,054,72-0,24 -5,1% 2,504,705,055,051 13-4
17-06-2273450,007,106,92-0,32 -4,6% ----7,107,102 14-4
17-06-22117500,0010,2110,24-0,48 -4,7% ----10,3210,212 15-4
17-06-2294550,0014,9815,35-0,70 -4,6% ----14,9814,981 13:53
17-06-22232600,0022,3023,39-0,99 -4,2% ----23,0022,309 17:12
17-06-22337650,0035,4035,62-1,55 -4,4% ----35,4035,401 09:47
17-06-2240700,0053,1654,42-2,18 -4,0% ----53,1653,003 16:02
17-06-22200750,0084,7382,23-2,87 -3,5% ----84,7384,73200 14-4
17-06-229800,00119,48120,10-3,30 -2,7% ----119,87119,484 15-4
17-06-2211.000,00347,69313,56-3,61 -1,2% ----347,69347,691 17-3
16-12-22 0,00------ -- ---------- --
16-12-22548150,000,650,65+0,05 +7,7% 0,500,730,660,656 17:16
16-12-221.543200,001,301,44-0,21 -14,6% 1,101,431,301,3011 17:26
16-12-2266250,002,102,18-0,06 -2,8% 1,952,302,102,104 17:17
16-12-22671300,003,353,41-0,10 -2,9% 3,153,503,403,353 15-4
16-12-22179350,005,105,19-0,13 -2,5% --5,155,105,102 12:03
16-12-22328400,007,507,45-0,13 -1,7% --7,457,507,5010 15-4
16-12-22491450,0010,8110,78-0,35 -3,2% 10,0010,7010,9510,812 15-4
16-12-221.411500,0015,6015,55-0,51 -3,3% 14,0015,5015,6015,601 10:41
16-12-222.490550,0021,7522,44-0,76 -3,4% 21,0022,3021,7521,751 17:09
16-12-222.029600,0031,5032,55-1,14 -3,5% 30,0533,2532,3031,5018 17:03
16-12-22104650,0046,4547,23-1,56 -3,3% 44,7548,6547,2546,4514 16:17
16-12-22134700,0066,5068,12-2,07 -3,0% 63,5567,0066,5066,50208 17:03
16-12-226750,0098,2796,73-2,52 -2,6% 92,00--98,2798,273 6-4
16-12-22116800,00134,03133,33-2,98 -2,2% ----134,03134,031 14-4
16-12-22177900,00223,55223,85-3,68 -1,6% ----223,55223,553 6-4
16-12-221971.000,00325,85322,16-3,60 -1,1% ----325,85325,851 14-4
16-12-221341.100,00419,98422,59-3,62 -0,9% ----419,98419,982 16:56
15-12-23 0,00------ -- ---------- --
15-12-23340150,001,501,50-0,16 -10,7% 1,301,651,501,506 8-4
15-12-23420200,002,652,81-0,09 -3,2% 2,402,802,702,659 17:24
15-12-2388250,005,104,33-0,09 -2,1% 3,254,45----1 7-4
15-12-23272300,006,606,54-0,13 -2,0% 6,156,556,606,602 15-4
15-12-23120350,009,259,55-0,43 -4,5% 8,009,609,259,2015 17:18
15-12-231.413400,0012,9013,23-0,32 -2,4% 12,0513,3012,9512,8016 17:18
15-12-23117450,0018,5018,49-0,65 -3,5% 15,8018,5519,0018,508 14-4
15-12-232.346500,0024,9525,71-1,05 -4,1% 23,0525,5025,5024,957 16:11
15-12-231.685550,0034,2535,69-1,08 -3,0% 34,0035,3035,5034,253 17:27
15-12-231.466600,0049,4049,45-1,57 -3,2% 46,2551,0049,4049,401 15-4
15-12-2343650,0067,7167,90-1,82 -2,7% 62,8574,8567,7167,711 15-4
15-12-2361700,0093,8791,97-2,26 -2,5% 85,1599,1593,8793,871 9-4
15-12-2315750,00121,96122,23-2,68 -2,2% 115,15129,85121,96121,961 15-4
15-12-23182800,00158,47159,01-3,08 -1,9% 150,65--158,47158,471 15-4
15-12-2336900,00275,28245,87-3,46 -1,4% ----275,28275,281 22-3
15-12-23381.000,00339,50342,33-3,62 -1,1% ----339,50339,502 15-4
15-12-2371.100,00443,99442,06-3,63 -0,8% ----443,99443,991 8-4
20-12-24158150,002,402,53-0,21 -8,3% 2,252,552,402,404 16:38
20-12-24446200,004,304,31+0,01 +0,2% 4,054,454,304,301 14-4
20-12-24129250,006,856,69-0,13 -1,9% 5,256,806,856,853 13-4
20-12-24204300,009,659,84-0,24 -2,4% 8,009,859,659,651 17:12
20-12-24207350,0015,0013,90-0,31 -2,2% 11,7513,9515,0015,001 1-4
20-12-24192400,0019,2019,26-0,49 -2,5% 17,0019,3519,2019,205 14-4
20-12-24413450,0025,6026,43-0,77 -2,9% 24,0026,4026,2525,602 09:39
20-12-24595500,0036,0535,90-0,95 -2,6% 33,5035,9036,0535,1523 09:41
20-12-242.173550,0048,1048,50-1,30 -2,7% 46,5048,4548,2548,1022 10:03
20-12-242.796600,0065,4564,85-1,74 -2,7% 60,0569,8565,4565,452 15-4
20-12-24532650,0084,7086,16-2,19 -2,5% 80,1589,5584,7084,702 15:52
20-12-24269700,00113,80112,58-2,68 -2,4% 108,00119,80113,80113,803 14-4
20-12-241750,00167,17144,44-2,83 -2,0% 140,00149,85167,17167,171 22-3
20-12-2444800,00186,66181,33-3,36 -1,9% 175,00--186,66186,661 12-4
20-12-2429900,00268,02266,46-3,31 -1,2% 250,00--268,02267,642 8-4
20-12-241121.000,00367,05360,63-3,60 -1,0% ----367,05367,051 12-4
20-12-24691.100,00462,22459,05-3,60 -0,8% ----462,22462,221 1-4
19-12-2511200,005,955,98-0,02 -0,3% 5,656,105,955,951 13:29
19-12-256250,009,209,11-0,15 -1,6% 8,709,309,209,205 13-4
19-12-2599300,0013,1513,47-0,57 -4,2% 11,0013,2013,1513,151 11:19
19-12-25 350,000,0118,40-0,45 -2,4% 15,0518,35----0 16-12
19-12-25227400,0025,0025,12-0,65 -2,6% 24,5025,1525,0025,001 13:10
19-12-2570450,0033,6033,96-0,75 -2,2% 30,7533,9033,6533,6025 15-4
19-12-25101500,0045,0545,41-0,90 -2,0% 42,0545,3545,0545,051 13:11
19-12-252550,0060,4160,24-1,13 -1,9% 56,1560,6060,4160,412 14-4
19-12-251.905600,0079,0079,24-1,46 -1,8% 70,3579,7579,0079,001 13:26
19-12-251.888650,00103,12102,66-2,26 -2,2% 91,15109,65103,64103,127 14-4
19-12-25207700,00132,40130,31-2,59 -2,0% 126,50138,00132,50132,402 15-4
19-12-2518750,00164,00163,04-2,91 -1,8% 160,05169,00164,00164,004 14-4
19-12-2538800,00201,02200,07-3,50 -1,7% 196,50204,85201,02201,021 14-4
19-12-2516900,00284,98284,10-3,89 -1,4% 275,00293,00284,98284,981 14-4
19-12-25561.000,00379,00376,66-3,84 -1,0% 370,00385,00379,00379,002 15-4
19-12-25861.100,00480,68473,44-3,65 -0,8% 465,00485,00480,68476,4637 12-4
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by